United Security Bancshares (CA) (UBFO) Exchange: NASDAQ
Data as of April 26, 2024
$7.40 ($0.00) 0.00%
United Security Bancshares (CA) - Daily Information
Click for more stock information on United Security Bancshares (CA).| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $7.35 |
| Previous Close | $7.40 |
| High | $7.40 |
| Low | $7.35 |
| Adjusted Open | $7.35 |
| Previous Adjusted Close | $7.40 |
| Adjusted High | $7.40 |
| Adjusted Low | $7.35 |
About United Security Bancshares (CA) (UBFO)
United Security Bancshares is the holding company for United Security Bank, which was founded in 1987. United Security Bank is headquartered in Fresno and operates 12 full-service branch offices in Fresno, Bakersfield, Campbell, Caruthers, Coalinga, Firebaugh, Mendota, Oakhurst, San Joaquin, and Taft. Additionally, United Security Bank operates Commercial Real Estate Construction, Commercial Lending, and Consumer Lending departments.
Invest in United Security Bancshares (CA) (UBFO)
Historical Stock Data for United Security Bancshares (CA) (UBFO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 3,263 |
| 2024-04-25 | $7.36 | $7.40 | $7.36 | $7.40 | $7.40 | 3,189 |
| 2024-04-24 | $7.41 | $7.49 | $7.40 | $7.49 | $7.49 | 7,419 |
| 2024-04-23 | $7.30 | $7.49 | $7.30 | $7.46 | $7.46 | 9,881 |
| 2024-04-22 | $7.53 | $7.53 | $7.27 | $7.46 | $7.46 | 31,774 |
| 2024-04-19 | $7.15 | $7.35 | $7.15 | $7.35 | $7.35 | 6,945 |
| 2024-04-18 | $7.22 | $7.24 | $7.11 | $7.22 | $7.22 | 4,631 |
| 2024-04-17 | $7.21 | $7.26 | $7.13 | $7.13 | $7.13 | 10,419 |
| 2024-04-16 | $7.18 | $7.34 | $7.16 | $7.16 | $7.16 | 11,430 |
| 2024-04-15 | $7.21 | $7.32 | $7.20 | $7.26 | $7.26 | 10,751 |
| 2024-04-12 | $7.31 | $7.36 | $7.25 | $7.36 | $7.36 | 4,960 |
| 2024-04-11 | $7.35 | $7.42 | $7.22 | $7.42 | $7.42 | 4,990 |
| 2024-04-10 | $7.35 | $7.45 | $7.25 | $7.39 | $7.39 | 9,392 |
| 2024-04-09 | $7.32 | $7.41 | $7.31 | $7.35 | $7.35 | 9,876 |
| 2024-04-08 | $7.34 | $7.45 | $7.22 | $7.35 | $7.35 | 22,179 |
| 2024-04-05 | $7.44 | $7.44 | $7.26 | $7.35 | $7.35 | 15,049 |
| 2024-04-04 | $7.35 | $7.54 | $7.32 | $7.51 | $7.39 | 9,791 |
| 2024-04-03 | $7.56 | $7.56 | $7.12 | $7.14 | $7.03 | 22,203 |
| 2024-04-02 | $7.68 | $7.71 | $7.24 | $7.29 | $7.29 | 24,295 |
| 2024-04-01 | $7.72 | $7.72 | $7.52 | $7.53 | $7.53 | 7,933 |
| 2024-03-28 | $7.61 | $7.71 | $7.55 | $7.71 | $7.71 | 26,776 |
| 2024-03-27 | $7.11 | $7.53 | $7.11 | $7.53 | $7.53 | 45,102 |
| 2024-03-26 | $7.29 | $7.39 | $7.29 | $7.35 | $7.35 | 11,739 |
| 2024-03-25 | $7.61 | $7.61 | $7.30 | $7.35 | $7.35 | 23,524 |
| 2024-03-22 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 1,966 |
| 2024-03-21 | $7.56 | $7.58 | $7.51 | $7.54 | $7.54 | 4,819 |
| 2024-03-20 | $7.65 | $7.66 | $7.51 | $7.56 | $7.56 | 5,729 |
| 2024-03-19 | $7.63 | $7.65 | $7.56 | $7.56 | $7.56 | 7,360 |
| 2024-03-18 | $7.66 | $7.66 | $7.53 | $7.55 | $7.55 | 6,510 |
| 2024-03-15 | $7.57 | $7.60 | $7.50 | $7.57 | $7.57 | 16,401 |
| 2024-03-14 | $7.57 | $7.57 | $7.50 | $7.50 | $7.50 | 1,092 |
| 2024-03-13 | $7.59 | $7.59 | $7.50 | $7.55 | $7.55 | 5,137 |
| 2024-03-12 | $7.51 | $7.65 | $7.51 | $7.55 | $7.55 | 7,363 |
| 2024-03-11 | $7.66 | $7.67 | $7.50 | $7.51 | $7.51 | 12,093 |
| 2024-03-08 | $7.54 | $7.67 | $7.37 | $7.62 | $7.62 | 8,861 |
| 2024-03-07 | $7.48 | $7.56 | $7.41 | $7.50 | $7.50 | 7,778 |
| 2024-03-06 | $7.41 | $7.48 | $7.36 | $7.48 | $7.48 | 6,210 |
| 2024-03-05 | $7.36 | $7.50 | $7.36 | $7.43 | $7.43 | 6,203 |
| 2024-03-04 | $7.36 | $7.55 | $7.36 | $7.37 | $7.37 | 5,551 |
| 2024-03-01 | $7.44 | $7.52 | $7.36 | $7.40 | $7.40 | 8,293 |
| 2024-02-29 | $7.41 | $7.62 | $7.36 | $7.53 | $7.53 | 17,323 |
| 2024-02-28 | $7.56 | $7.64 | $7.40 | $7.44 | $7.44 | 11,019 |
| 2024-02-27 | $7.60 | $7.71 | $7.43 | $7.52 | $7.52 | 2,171 |
| 2024-02-26 | $7.63 | $7.69 | $7.60 | $7.60 | $7.60 | 3,395 |
| 2024-02-23 | $7.41 | $7.60 | $7.41 | $7.60 | $7.60 | 8,107 |
| 2024-02-22 | $7.31 | $7.46 | $7.26 | $7.46 | $7.46 | 11,203 |
| 2024-02-21 | $7.47 | $7.53 | $7.29 | $7.36 | $7.36 | 10,357 |
| 2024-02-20 | $7.50 | $7.60 | $7.45 | $7.60 | $7.60 | 22,438 |
| 2024-02-16 | $7.55 | $7.55 | $7.40 | $7.40 | $7.40 | 2,029 |
| 2024-02-15 | $7.50 | $7.58 | $7.41 | $7.51 | $7.51 | 8,846 |
| 2024-02-14 | $7.17 | $7.49 | $7.17 | $7.49 | $7.49 | 11,707 |
| 2024-02-13 | $7.67 | $7.67 | $7.16 | $7.18 | $7.18 | 20,497 |
| 2024-02-12 | $7.44 | $7.60 | $7.43 | $7.55 | $7.55 | 24,002 |
| 2024-02-09 | $7.18 | $7.39 | $7.18 | $7.39 | $7.39 | 2,990 |
| 2024-02-08 | $7.18 | $7.33 | $7.18 | $7.19 | $7.19 | 5,185 |
| 2024-02-07 | $7.30 | $7.38 | $7.14 | $7.15 | $7.15 | 28,849 |
| 2024-02-06 | $7.82 | $7.82 | $7.30 | $7.30 | $7.30 | 52,628 |
| 2024-02-05 | $7.86 | $8.03 | $7.81 | $7.81 | $7.81 | 5,832 |
| 2024-02-02 | $7.97 | $8.12 | $7.82 | $7.97 | $7.97 | 26,437 |
| 2024-02-01 | $8.08 | $8.12 | $7.86 | $8.12 | $8.12 | 10,049 |
| 2024-01-31 | $8.14 | $8.18 | $8.05 | $8.05 | $8.05 | 5,425 |
| 2024-01-30 | $8.06 | $8.22 | $8.05 | $8.05 | $8.05 | 2,623 |
| 2024-01-29 | $8.09 | $8.20 | $8.09 | $8.14 | $8.14 | 3,794 |
| 2024-01-26 | $8.07 | $8.22 | $8.07 | $8.18 | $8.18 | 10,913 |
| 2024-01-25 | $8.31 | $8.31 | $8.07 | $8.20 | $8.20 | 17,672 |
| 2024-01-24 | $8.42 | $8.42 | $8.21 | $8.21 | $8.21 | 6,939 |
| 2024-01-23 | $8.21 | $8.46 | $8.19 | $8.28 | $8.28 | 42,955 |
| 2024-01-22 | $8.13 | $8.30 | $8.04 | $8.27 | $8.27 | 54,322 |
| 2024-01-19 | $7.87 | $8.12 | $7.79 | $7.98 | $7.98 | 31,993 |
| 2024-01-18 | $7.66 | $7.79 | $7.66 | $7.78 | $7.78 | 11,346 |
| 2024-01-17 | $7.80 | $7.81 | $7.67 | $7.72 | $7.72 | 7,593 |
| 2024-01-16 | $7.84 | $7.91 | $7.68 | $7.80 | $7.80 | 22,000 |
| 2024-01-12 | $7.58 | $7.92 | $7.53 | $7.87 | $7.87 | 22,536 |
| 2024-01-11 | $7.48 | $7.64 | $7.41 | $7.58 | $7.58 | 20,683 |
| 2024-01-10 | $7.39 | $7.52 | $7.32 | $7.49 | $7.49 | 19,072 |
| 2024-01-09 | $7.36 | $7.44 | $7.25 | $7.36 | $7.36 | 24,703 |
| 2024-01-08 | $7.52 | $7.53 | $7.13 | $7.36 | $7.36 | 41,128 |
| 2024-01-05 | $7.80 | $7.98 | $7.56 | $7.56 | $7.56 | 30,887 |
| 2024-01-04 | $7.77 | $8.00 | $7.71 | $7.81 | $7.81 | 44,858 |
| 2024-01-03 | $8.25 | $8.25 | $7.99 | $8.09 | $8.09 | 15,827 |
| 2024-01-02 | $8.25 | $8.35 | $8.03 | $8.07 | $8.07 | 30,608 |
| 2023-12-29 | $8.58 | $8.70 | $8.30 | $8.41 | $8.29 | 93,462 |
| 2023-12-28 | $8.45 | $8.70 | $8.45 | $8.58 | $8.58 | 19,323 |
| 2023-12-27 | $8.63 | $8.74 | $8.52 | $8.52 | $8.52 | 17,260 |
| 2023-12-26 | $8.64 | $8.70 | $8.41 | $8.65 | $8.65 | 30,025 |
| 2023-12-22 | $8.41 | $8.70 | $8.23 | $8.64 | $8.64 | 55,492 |
| 2023-12-21 | $8.55 | $8.70 | $8.24 | $8.58 | $8.58 | 50,692 |
| 2023-12-20 | $8.37 | $8.61 | $8.21 | $8.55 | $8.55 | 60,496 |
| 2023-12-19 | $8.60 | $8.60 | $8.43 | $8.49 | $8.49 | 16,494 |
| 2023-12-18 | $8.30 | $8.68 | $8.30 | $8.59 | $8.59 | 31,116 |
| 2023-12-15 | $8.22 | $8.30 | $8.10 | $8.29 | $8.29 | 57,025 |
| 2023-12-14 | $8.10 | $8.24 | $8.08 | $8.22 | $8.22 | 18,597 |
| 2023-12-13 | $8.11 | $8.25 | $8.04 | $8.07 | $8.07 | 22,336 |
| 2023-12-12 | $8.05 | $8.21 | $8.03 | $8.12 | $8.12 | 14,534 |
| 2023-12-11 | $8.12 | $8.21 | $7.95 | $8.16 | $8.16 | 25,319 |
| 2023-12-08 | $7.91 | $8.21 | $7.82 | $8.14 | $8.14 | 13,926 |
| 2023-12-07 | $8.00 | $8.20 | $7.91 | $8.19 | $8.19 | 23,677 |
| 2023-12-06 | $8.16 | $8.17 | $7.90 | $8.07 | $8.07 | 6,752 |
| 2023-12-05 | $8.25 | $8.25 | $7.95 | $7.95 | $7.95 | 16,603 |
| 2023-12-04 | $8.00 | $8.25 | $7.95 | $8.24 | $8.24 | 21,734 |
| 2023-12-01 | $7.99 | $8.00 | $7.86 | $7.99 | $7.99 | 18,935 |
| 2023-11-30 | $8.08 | $8.17 | $7.88 | $7.97 | $7.97 | 15,422 |
| 2023-11-29 | $8.05 | $8.17 | $7.99 | $8.01 | $8.01 | 14,297 |
| 2023-11-28 | $8.02 | $8.15 | $7.94 | $7.99 | $7.99 | 5,151 |
| 2023-11-27 | $7.97 | $8.15 | $7.85 | $7.99 | $7.99 | 14,899 |
| 2023-11-24 | $7.77 | $8.07 | $7.77 | $7.97 | $7.97 | 6,942 |
| 2023-11-22 | $7.77 | $7.85 | $7.63 | $7.75 | $7.75 | 12,063 |
| 2023-11-21 | $7.83 | $7.92 | $7.71 | $7.71 | $7.71 | 7,098 |
| 2023-11-20 | $7.86 | $8.04 | $7.75 | $7.81 | $7.81 | 14,065 |
| 2023-11-17 | $8.04 | $8.10 | $7.72 | $7.83 | $7.83 | 24,144 |
| 2023-11-16 | $8.13 | $8.24 | $7.85 | $8.02 | $8.02 | 31,900 |
| 2023-11-15 | $8.03 | $8.24 | $7.75 | $8.15 | $8.15 | 23,467 |
| 2023-11-14 | $8.12 | $8.45 | $7.98 | $7.99 | $7.99 | 39,209 |
| 2023-11-13 | $8.22 | $8.42 | $7.97 | $8.16 | $8.16 | 24,191 |
| 2023-11-10 | $7.95 | $8.24 | $7.62 | $8.20 | $8.20 | 29,537 |
| 2023-11-09 | $7.95 | $7.95 | $7.67 | $7.95 | $7.95 | 7,964 |
| 2023-11-08 | $7.87 | $7.93 | $7.77 | $7.90 | $7.90 | 5,382 |
| 2023-11-07 | $7.91 | $8.00 | $7.89 | $7.89 | $7.89 | 40,379 |
| 2023-11-06 | $7.72 | $7.89 | $7.71 | $7.83 | $7.83 | 12,247 |
| 2023-11-03 | $7.70 | $7.88 | $7.61 | $7.78 | $7.78 | 11,402 |
| 2023-11-02 | $7.64 | $7.77 | $7.55 | $7.75 | $7.75 | 17,310 |
| 2023-11-01 | $7.63 | $7.78 | $7.58 | $7.64 | $7.64 | 268,033 |
| 2023-10-31 | $7.63 | $7.78 | $7.56 | $7.77 | $7.77 | 53,161 |
| 2023-10-30 | $7.50 | $7.80 | $7.37 | $7.79 | $7.79 | 18,598 |
| 2023-10-27 | $7.42 | $7.45 | $7.15 | $7.45 | $7.45 | 10,361 |
| 2023-10-26 | $7.16 | $7.40 | $7.07 | $7.38 | $7.38 | 38,758 |
| 2023-10-25 | $7.39 | $7.56 | $7.24 | $7.30 | $7.30 | 26,124 |
| 2023-10-24 | $7.23 | $7.23 | $7.07 | $7.15 | $7.15 | 9,731 |
| 2023-10-23 | $7.28 | $7.28 | $7.07 | $7.18 | $7.18 | 7,450 |
| 2023-10-20 | $7.11 | $7.23 | $7.05 | $7.19 | $7.19 | 21,541 |
| 2023-10-19 | $7.07 | $7.28 | $7.07 | $7.18 | $7.18 | 10,237 |
| 2023-10-18 | $7.14 | $7.23 | $7.06 | $7.17 | $7.17 | 14,656 |
| 2023-10-17 | $7.30 | $7.33 | $7.12 | $7.14 | $7.14 | 22,628 |
| 2023-10-16 | $7.18 | $7.25 | $7.09 | $7.12 | $7.12 | 8,710 |
| 2023-10-13 | $7.25 | $7.32 | $7.05 | $7.10 | $7.10 | 2,229 |
| 2023-10-12 | $7.15 | $7.25 | $7.12 | $7.25 | $7.25 | 4,474 |
| 2023-10-11 | $7.16 | $7.25 | $7.07 | $7.10 | $7.10 | 25,183 |
| 2023-10-10 | $7.20 | $7.35 | $7.14 | $7.20 | $7.20 | 9,068 |
| 2023-10-09 | $7.10 | $7.30 | $6.88 | $7.19 | $7.19 | 4,612 |
| 2023-10-06 | $7.18 | $7.26 | $6.82 | $7.21 | $7.21 | 9,916 |
| 2023-10-05 | $7.18 | $7.36 | $7.16 | $7.30 | $7.30 | 31,198 |
| 2023-10-04 | $7.24 | $7.33 | $7.20 | $7.22 | $7.22 | 8,361 |
| 2023-10-03 | $7.37 | $7.37 | $7.20 | $7.22 | $7.22 | 4,524 |
| 2023-10-02 | $7.42 | $7.42 | $7.21 | $7.32 | $7.32 | 7,452 |
| 2023-09-29 | $7.28 | $7.44 | $7.28 | $7.44 | $7.44 | 57,976 |
| 2023-09-28 | $7.25 | $7.45 | $7.25 | $7.28 | $7.28 | 60,568 |
| 2023-09-27 | $7.17 | $7.30 | $7.04 | $7.21 | $7.21 | 9,290 |
| 2023-09-26 | $7.24 | $7.30 | $7.17 | $7.21 | $7.21 | 40,493 |
| 2023-09-25 | $7.29 | $7.35 | $7.25 | $7.27 | $7.27 | 12,790 |
| 2023-09-22 | $7.25 | $7.46 | $7.10 | $7.31 | $7.31 | 49,080 |
| 2023-09-21 | $7.13 | $7.28 | $7.13 | $7.23 | $7.23 | 17,840 |
| 2023-09-20 | $7.00 | $7.23 | $7.00 | $7.17 | $7.17 | 156,766 |
| 2023-09-19 | $6.96 | $7.05 | $6.78 | $6.78 | $6.78 | 73,309 |
| 2023-09-18 | $7.22 | $7.22 | $6.89 | $6.90 | $6.90 | 28,691 |
| 2023-09-15 | $7.15 | $7.28 | $7.15 | $7.18 | $7.18 | 18,630 |
| 2023-09-14 | $7.13 | $7.34 | $7.13 | $7.18 | $7.18 | 24,241 |
| 2023-09-13 | $7.20 | $7.34 | $7.13 | $7.13 | $7.13 | 20,334 |
| 2023-09-12 | $7.32 | $7.48 | $7.30 | $7.35 | $7.35 | 15,372 |
| 2023-09-11 | $7.42 | $7.42 | $7.35 | $7.37 | $7.37 | 57,233 |
| 2023-09-08 | $7.39 | $7.50 | $7.39 | $7.39 | $7.39 | 4,679 |
| 2023-09-07 | $7.46 | $7.50 | $7.41 | $7.50 | $7.50 | 16,972 |
| 2023-09-06 | $7.32 | $7.48 | $7.31 | $7.33 | $7.33 | 24,503 |
| 2023-09-05 | $7.26 | $7.50 | $7.21 | $7.31 | $7.31 | 18,990 |
| 2023-09-01 | $7.22 | $7.22 | $7.19 | $7.21 | $7.21 | 124,820 |
| 2023-08-31 | $7.07 | $7.25 | $7.05 | $7.16 | $7.16 | 27,416 |
| 2023-08-30 | $7.12 | $7.18 | $7.00 | $7.11 | $7.11 | 6,451 |
| 2023-08-29 | $7.09 | $7.15 | $7.07 | $7.15 | $7.15 | 4,480 |
| 2023-08-28 | $7.15 | $7.15 | $7.07 | $7.10 | $7.10 | 6,858 |
| 2023-08-25 | $7.10 | $7.10 | $7.05 | $7.09 | $7.09 | 6,124 |
| 2023-08-24 | $7.11 | $7.11 | $7.02 | $7.08 | $7.08 | 4,332 |
| 2023-08-23 | $7.10 | $7.16 | $6.82 | $7.02 | $7.02 | 39,801 |
| 2023-08-22 | $7.38 | $7.38 | $7.08 | $7.09 | $7.09 | 4,133 |
| 2023-08-21 | $7.14 | $7.30 | $7.06 | $7.09 | $7.09 | 3,032 |
| 2023-08-18 | $7.31 | $7.31 | $6.90 | $7.18 | $7.18 | 5,862 |
| 2023-08-17 | $7.01 | $7.10 | $7.01 | $7.10 | $7.10 | 6,199 |
| 2023-08-16 | $7.04 | $7.12 | $7.02 | $7.12 | $7.12 | 2,907 |
| 2023-08-15 | $7.05 | $7.10 | $7.05 | $7.10 | $7.10 | 6,439 |
| 2023-08-14 | $7.06 | $7.13 | $7.06 | $7.06 | $7.06 | 8,827 |
| 2023-08-11 | $7.11 | $7.28 | $7.05 | $7.09 | $7.09 | 13,387 |
| 2023-08-10 | $7.16 | $7.27 | $7.11 | $7.13 | $7.13 | 15,999 |
| 2023-08-09 | $7.27 | $7.27 | $7.13 | $7.13 | $7.13 | 5,185 |
| 2023-08-08 | $7.15 | $7.16 | $7.05 | $7.05 | $7.05 | 12,542 |
| 2023-08-07 | $7.10 | $7.21 | $7.10 | $7.10 | $7.10 | 11,405 |
| 2023-08-04 | $7.11 | $7.18 | $7.03 | $7.03 | $7.03 | 6,977 |
| 2023-08-03 | $7.13 | $7.18 | $7.08 | $7.08 | $7.08 | 5,187 |
| 2023-08-02 | $7.28 | $7.29 | $6.92 | $7.01 | $7.01 | 21,171 |
| 2023-08-01 | $7.40 | $7.40 | $7.30 | $7.37 | $7.37 | 8,508 |
| 2023-07-31 | $7.52 | $7.54 | $7.40 | $7.44 | $7.44 | 5,463 |
| 2023-07-28 | $7.76 | $7.80 | $7.49 | $7.52 | $7.52 | 28,244 |
| 2023-07-27 | $7.46 | $7.69 | $7.46 | $7.61 | $7.61 | 5,030 |
| 2023-07-26 | $7.44 | $7.55 | $7.33 | $7.45 | $7.45 | 10,460 |
| 2023-07-25 | $7.47 | $7.63 | $7.31 | $7.32 | $7.32 | 12,752 |
| 2023-07-24 | $7.38 | $7.47 | $7.20 | $7.41 | $7.41 | 39,565 |
| 2023-07-21 | $7.09 | $7.09 | $6.91 | $6.92 | $6.92 | 14,082 |
| 2023-07-20 | $7.08 | $7.35 | $7.00 | $7.12 | $7.12 | 11,012 |
| 2023-07-19 | $6.85 | $7.18 | $6.83 | $7.14 | $7.14 | 53,117 |
| 2023-07-18 | $6.81 | $6.84 | $6.76 | $6.84 | $6.84 | 9,121 |
| 2023-07-17 | $6.76 | $6.81 | $6.75 | $6.80 | $6.80 | 38,362 |
| 2023-07-14 | $6.68 | $6.75 | $6.53 | $6.74 | $6.74 | 7,486 |
| 2023-07-13 | $6.53 | $6.66 | $6.53 | $6.66 | $6.66 | 8,555 |
| 2023-07-12 | $6.46 | $6.58 | $6.44 | $6.50 | $6.50 | 39,783 |
| 2023-07-11 | $6.64 | $6.67 | $6.46 | $6.46 | $6.46 | 34,414 |
| 2023-07-10 | $6.67 | $6.72 | $6.67 | $6.68 | $6.68 | 8,424 |
| 2023-07-07 | $6.75 | $6.94 | $6.72 | $6.75 | $6.75 | 9,855 |
| 2023-07-06 | $6.74 | $6.93 | $6.74 | $6.84 | $6.72 | 27,446 |
| 2023-07-05 | $6.80 | $6.90 | $6.66 | $6.73 | $6.61 | 24,055 |
| 2023-07-03 | $6.66 | $6.80 | $6.66 | $6.80 | $6.80 | 3,181 |
| 2023-06-30 | $6.84 | $6.84 | $6.66 | $6.66 | $6.66 | 11,821 |
| 2023-06-29 | $6.55 | $6.78 | $6.55 | $6.71 | $6.71 | 10,672 |
| 2023-06-28 | $6.46 | $6.50 | $6.46 | $6.46 | $6.46 | 1,978 |
| 2023-06-27 | $6.44 | $6.49 | $6.37 | $6.42 | $6.42 | 22,591 |
| 2023-06-26 | $6.50 | $6.55 | $6.45 | $6.45 | $6.45 | 2,654 |
| 2023-06-23 | $6.58 | $6.59 | $6.51 | $6.51 | $6.51 | 14,482 |
| 2023-06-22 | $6.76 | $6.76 | $6.56 | $6.65 | $6.65 | 11,455 |
| 2023-06-21 | $6.76 | $6.83 | $6.62 | $6.64 | $6.64 | 9,540 |
| 2023-06-20 | $6.70 | $6.96 | $6.50 | $6.87 | $6.87 | 13,622 |
| 2023-06-16 | $6.73 | $6.73 | $6.52 | $6.69 | $6.69 | 22,270 |
| 2023-06-15 | $6.80 | $6.80 | $6.70 | $6.72 | $6.72 | 3,829 |
| 2023-06-14 | $6.75 | $6.80 | $6.53 | $6.64 | $6.64 | 31,966 |
| 2023-06-13 | $6.81 | $6.81 | $6.68 | $6.73 | $6.73 | 4,445 |
| 2023-06-12 | $6.74 | $6.78 | $6.65 | $6.71 | $6.71 | 5,511 |
| 2023-06-09 | $6.83 | $6.84 | $6.70 | $6.80 | $6.80 | 22,587 |
| 2023-06-08 | $6.73 | $6.85 | $6.64 | $6.79 | $6.79 | 43,882 |
| 2023-06-07 | $6.51 | $6.74 | $6.51 | $6.62 | $6.62 | 35,372 |
| 2023-06-06 | $6.24 | $6.47 | $6.24 | $6.40 | $6.40 | 5,740 |
| 2023-06-05 | $6.37 | $6.40 | $6.21 | $6.24 | $6.24 | 13,499 |
| 2023-06-02 | $6.21 | $6.41 | $6.21 | $6.35 | $6.35 | 6,680 |
| 2023-06-01 | $6.36 | $6.37 | $6.19 | $6.22 | $6.22 | 17,582 |
| 2023-05-31 | $6.37 | $6.42 | $6.25 | $6.25 | $6.25 | 79,021 |
| 2023-05-30 | $6.39 | $6.45 | $6.33 | $6.36 | $6.36 | 15,305 |
| 2023-05-26 | $6.35 | $6.50 | $6.34 | $6.49 | $6.49 | 27,843 |
| 2023-05-25 | $6.19 | $6.52 | $6.15 | $6.48 | $6.48 | 42,015 |
| 2023-05-24 | $6.34 | $6.34 | $6.09 | $6.15 | $6.15 | 14,985 |
| 2023-05-23 | $6.06 | $6.40 | $6.05 | $6.32 | $6.32 | 17,046 |
| 2023-05-22 | $5.90 | $6.00 | $5.81 | $5.98 | $5.98 | 18,643 |
| 2023-05-19 | $5.97 | $6.01 | $5.90 | $5.90 | $5.90 | 13,801 |
| 2023-05-18 | $5.96 | $6.02 | $5.89 | $5.89 | $5.89 | 32,688 |
| 2023-05-17 | $5.70 | $5.93 | $5.70 | $5.93 | $5.93 | 16,951 |
| 2023-05-16 | $5.77 | $5.78 | $5.69 | $5.69 | $5.69 | 15,343 |
| 2023-05-15 | $5.85 | $5.88 | $5.77 | $5.79 | $5.79 | 14,297 |
| 2023-05-12 | $5.96 | $5.99 | $5.75 | $5.83 | $5.83 | 16,368 |
| 2023-05-11 | $5.86 | $5.94 | $5.86 | $5.94 | $5.94 | 1,810 |
| 2023-05-10 | $5.97 | $6.00 | $5.84 | $5.99 | $5.99 | 20,046 |
| 2023-05-09 | $5.78 | $5.91 | $5.62 | $5.86 | $5.86 | 40,945 |
| 2023-05-08 | $5.78 | $5.79 | $5.63 | $5.70 | $5.70 | 16,449 |
| 2023-05-05 | $5.55 | $5.85 | $5.55 | $5.83 | $5.83 | 23,591 |
| 2023-05-04 | $5.59 | $5.69 | $5.50 | $5.52 | $5.52 | 23,783 |
| 2023-05-03 | $5.63 | $5.86 | $5.60 | $5.60 | $5.60 | 29,241 |
| 2023-05-02 | $5.82 | $5.82 | $5.59 | $5.66 | $5.66 | 50,309 |
| 2023-05-01 | $6.02 | $6.02 | $5.85 | $5.85 | $5.85 | 20,636 |
| 2023-04-28 | $5.96 | $6.06 | $5.96 | $6.02 | $6.02 | 7,025 |
| 2023-04-27 | $6.11 | $6.15 | $5.93 | $6.09 | $6.09 | 13,559 |
| 2023-04-26 | $6.04 | $6.11 | $5.91 | $6.02 | $6.02 | 6,494 |
| 2023-04-25 | $6.03 | $6.03 | $5.88 | $5.89 | $5.89 | 23,855 |
| 2023-04-24 | $6.05 | $6.18 | $5.98 | $6.09 | $6.09 | 24,327 |
| 2023-04-21 | $6.09 | $6.19 | $6.06 | $6.11 | $6.11 | 57,049 |
| 2023-04-20 | $6.00 | $6.15 | $5.94 | $5.99 | $5.99 | 42,838 |
| 2023-04-19 | $5.94 | $6.12 | $5.92 | $6.10 | $6.10 | 7,368 |
| 2023-04-18 | $5.93 | $5.98 | $5.92 | $5.95 | $5.95 | 14,365 |
| 2023-04-17 | $6.00 | $6.01 | $5.85 | $5.99 | $5.99 | 27,263 |
| 2023-04-14 | $6.08 | $6.14 | $6.00 | $6.02 | $6.02 | 23,084 |
| 2023-04-13 | $6.26 | $6.26 | $6.06 | $6.11 | $6.11 | 13,193 |
| 2023-04-12 | $6.21 | $6.32 | $6.08 | $6.16 | $6.16 | 29,878 |
| 2023-04-11 | $6.09 | $6.40 | $6.09 | $6.18 | $6.18 | 19,669 |
| 2023-04-10 | $6.18 | $6.21 | $6.08 | $6.11 | $6.11 | 7,961 |
| 2023-04-06 | $6.15 | $6.25 | $6.12 | $6.17 | $6.17 | 8,534 |
| 2023-04-05 | $6.21 | $6.26 | $6.07 | $6.14 | $6.14 | 29,776 |
| 2023-04-04 | $6.40 | $6.43 | $6.26 | $6.26 | $6.15 | 29,947 |
| 2023-04-03 | $6.36 | $6.54 | $6.36 | $6.39 | $6.39 | 58,855 |
| 2023-03-31 | $6.39 | $6.48 | $6.30 | $6.38 | $6.38 | 48,046 |
| 2023-03-30 | $6.34 | $6.49 | $6.28 | $6.40 | $6.40 | 44,756 |
| 2023-03-29 | $6.22 | $6.36 | $6.22 | $6.34 | $6.34 | 6,380 |
| 2023-03-28 | $6.40 | $6.40 | $6.31 | $6.31 | $6.31 | 6,474 |
| 2023-03-27 | $6.26 | $6.40 | $6.18 | $6.35 | $6.35 | 15,394 |
| 2023-03-24 | $6.27 | $6.32 | $6.23 | $6.26 | $6.26 | 4,937 |
| 2023-03-23 | $6.27 | $6.33 | $6.20 | $6.22 | $6.22 | 19,791 |
| 2023-03-22 | $6.44 | $6.46 | $6.25 | $6.26 | $6.26 | 24,779 |
| 2023-03-21 | $6.22 | $6.54 | $6.17 | $6.46 | $6.46 | 15,956 |
| 2023-03-20 | $6.30 | $6.41 | $6.15 | $6.16 | $6.16 | 45,128 |
| 2023-03-17 | $6.44 | $6.44 | $6.19 | $6.21 | $6.21 | 47,786 |
| 2023-03-16 | $6.49 | $6.63 | $6.44 | $6.46 | $6.46 | 16,601 |
| 2023-03-15 | $6.70 | $6.70 | $6.42 | $6.44 | $6.44 | 49,210 |
| 2023-03-14 | $6.58 | $7.08 | $6.55 | $6.70 | $6.70 | 47,313 |
| 2023-03-13 | $6.89 | $7.10 | $6.39 | $6.47 | $6.47 | 44,460 |
| 2023-03-10 | $7.14 | $7.32 | $6.76 | $6.86 | $6.86 | 65,307 |
| 2023-03-09 | $7.47 | $7.50 | $7.20 | $7.21 | $7.21 | 31,723 |
| 2023-03-08 | $7.54 | $7.56 | $7.46 | $7.53 | $7.53 | 16,258 |
| 2023-03-07 | $7.69 | $7.71 | $7.54 | $7.54 | $7.54 | 8,721 |
| 2023-03-06 | $7.76 | $7.81 | $7.68 | $7.69 | $7.69 | 27,878 |
| 2023-03-03 | $7.74 | $7.80 | $7.69 | $7.69 | $7.69 | 13,385 |
| 2023-03-02 | $7.73 | $7.73 | $7.63 | $7.70 | $7.70 | 28,428 |
| 2023-03-01 | $7.68 | $7.74 | $7.61 | $7.67 | $7.67 | 25,424 |
| 2023-02-28 | $7.78 | $7.84 | $7.70 | $7.70 | $7.70 | 57,988 |
| 2023-02-27 | $7.70 | $7.97 | $7.70 | $7.78 | $7.78 | 119,970 |
| 2023-02-24 | $7.75 | $7.77 | $7.66 | $7.66 | $7.66 | 57,910 |
| 2023-02-23 | $7.82 | $7.85 | $7.75 | $7.80 | $7.80 | 36,785 |
| 2023-02-22 | $7.82 | $7.84 | $7.80 | $7.84 | $7.84 | 5,848 |
| 2023-02-21 | $7.78 | $7.88 | $7.78 | $7.81 | $7.81 | 20,436 |
| 2023-02-17 | $7.80 | $7.85 | $7.79 | $7.82 | $7.82 | 8,142 |
| 2023-02-16 | $7.86 | $7.90 | $7.79 | $7.82 | $7.82 | 12,223 |
| 2023-02-15 | $7.86 | $8.00 | $7.80 | $7.93 | $7.93 | 10,442 |
| 2023-02-14 | $7.90 | $7.91 | $7.85 | $7.85 | $7.85 | 14,455 |
| 2023-02-13 | $8.01 | $8.28 | $7.94 | $7.94 | $7.94 | 20,595 |
| 2023-02-10 | $8.01 | $8.13 | $7.96 | $8.01 | $8.01 | 72,080 |
| 2023-02-09 | $8.11 | $8.11 | $8.03 | $8.09 | $8.09 | 14,802 |
| 2023-02-08 | $8.15 | $8.24 | $8.07 | $8.12 | $8.12 | 39,844 |
| 2023-02-07 | $8.03 | $8.15 | $8.03 | $8.11 | $8.11 | 44,377 |
| 2023-02-06 | $8.26 | $8.38 | $8.26 | $8.32 | $8.32 | 20,804 |
| 2023-02-03 | $8.12 | $8.28 | $8.05 | $8.21 | $8.21 | 14,522 |
| 2023-02-02 | $7.90 | $8.14 | $7.90 | $8.10 | $8.10 | 22,842 |
| 2023-02-01 | $7.85 | $7.99 | $7.83 | $7.90 | $7.90 | 299,666 |
| 2023-01-31 | $7.94 | $7.94 | $7.84 | $7.90 | $7.90 | 22,022 |
| 2023-01-30 | $7.87 | $7.96 | $7.81 | $7.88 | $7.88 | 33,213 |
| 2023-01-27 | $8.00 | $8.01 | $7.87 | $7.90 | $7.90 | 18,709 |
| 2023-01-26 | $7.85 | $7.98 | $7.84 | $7.98 | $7.98 | 20,467 |
| 2023-01-25 | $7.91 | $7.94 | $7.85 | $7.88 | $7.88 | 20,273 |
| 2023-01-24 | $7.97 | $7.97 | $7.90 | $7.91 | $7.91 | 31,188 |
| 2023-01-23 | $8.10 | $8.10 | $7.93 | $8.02 | $8.02 | 33,940 |
| 2023-01-20 | $8.06 | $8.13 | $8.00 | $8.01 | $8.01 | 19,789 |
| 2023-01-19 | $8.14 | $8.17 | $7.85 | $8.17 | $8.17 | 53,458 |
| 2023-01-18 | $8.01 | $8.01 | $7.90 | $7.90 | $7.90 | 4,138 |
| 2023-01-17 | $8.01 | $8.04 | $8.01 | $8.01 | $8.01 | 4,690 |
| 2023-01-13 | $8.00 | $8.07 | $7.88 | $8.01 | $8.01 | 12,789 |
| 2023-01-12 | $7.73 | $8.07 | $7.71 | $8.07 | $8.07 | 20,184 |
| 2023-01-11 | $7.55 | $7.69 | $7.55 | $7.60 | $7.60 | 4,360 |
| 2023-01-10 | $7.41 | $7.65 | $7.41 | $7.55 | $7.55 | 12,515 |
| 2023-01-09 | $7.42 | $7.52 | $7.36 | $7.42 | $7.42 | 28,499 |
| 2023-01-06 | $7.27 | $7.39 | $7.27 | $7.32 | $7.32 | 35,612 |
| 2023-01-05 | $7.17 | $7.25 | $7.16 | $7.21 | $7.21 | 6,474 |
| 2023-01-04 | $7.20 | $7.36 | $7.20 | $7.22 | $7.22 | 2,997 |
| 2023-01-03 | $7.30 | $7.40 | $7.14 | $7.17 | $7.17 | 44,726 |
| 2022-12-30 | $7.39 | $7.40 | $7.14 | $7.31 | $7.20 | 15,930 |
| 2022-12-29 | $7.24 | $7.38 | $7.24 | $7.26 | $7.26 | 8,861 |
| 2022-12-28 | $7.15 | $7.22 | $7.15 | $7.18 | $7.18 | 7,083 |
| 2022-12-27 | $7.14 | $7.23 | $7.13 | $7.17 | $7.17 | 5,456 |
| 2022-12-23 | $7.07 | $7.14 | $7.07 | $7.13 | $7.13 | 3,279 |
| 2022-12-22 | $7.07 | $7.08 | $7.07 | $7.08 | $7.08 | 6,212 |
| 2022-12-21 | $7.07 | $7.12 | $7.07 | $7.07 | $7.07 | 4,089 |
| 2022-12-20 | $7.07 | $7.12 | $7.07 | $7.07 | $7.07 | 3,982 |
| 2022-12-19 | $7.07 | $7.13 | $7.07 | $7.07 | $7.07 | 8,073 |
| 2022-12-16 | $6.97 | $7.08 | $6.97 | $7.05 | $7.05 | 12,763 |
| 2022-12-15 | $7.01 | $7.07 | $6.97 | $6.97 | $6.97 | 39,450 |
| 2022-12-14 | $7.04 | $7.09 | $7.01 | $7.01 | $7.01 | 10,257 |
| 2022-12-13 | $7.13 | $7.14 | $7.03 | $7.03 | $7.03 | 71,315 |
| 2022-12-12 | $7.07 | $7.13 | $7.06 | $7.11 | $7.11 | 5,394 |
| 2022-12-09 | $7.05 | $7.11 | $7.05 | $7.06 | $7.06 | 2,677 |
| 2022-12-08 | $7.04 | $7.12 | $7.04 | $7.05 | $7.05 | 6,548 |
| 2022-12-07 | $7.03 | $7.04 | $7.03 | $7.04 | $7.04 | 2,524 |
| 2022-12-06 | $7.02 | $7.06 | $7.02 | $7.05 | $7.05 | 4,888 |
| 2022-12-05 | $7.06 | $7.10 | $7.01 | $7.05 | $7.05 | 49,244 |
| 2022-12-02 | $7.05 | $7.12 | $7.05 | $7.06 | $7.06 | 1,466 |
| 2022-12-01 | $7.05 | $7.13 | $7.05 | $7.05 | $7.05 | 8,606 |
| 2022-11-30 | $7.01 | $7.06 | $7.01 | $7.05 | $7.05 | 4,637 |
| 2022-11-29 | $7.03 | $7.07 | $7.03 | $7.03 | $7.03 | 1,722 |
| 2022-11-28 | $7.08 | $7.13 | $7.03 | $7.05 | $7.05 | 11,955 |
| 2022-11-25 | $7.01 | $7.13 | $7.01 | $7.10 | $7.10 | 3,375 |
| 2022-11-23 | $7.02 | $7.08 | $7.02 | $7.02 | $7.02 | 7,855 |
| 2022-11-22 | $7.03 | $7.13 | $7.03 | $7.08 | $7.08 | 9,748 |
| 2022-11-21 | $6.97 | $7.11 | $6.97 | $7.02 | $7.02 | 5,048 |
| 2022-11-18 | $6.97 | $7.03 | $6.97 | $7.00 | $7.00 | 14,246 |
| 2022-11-17 | $7.03 | $7.07 | $6.96 | $7.01 | $7.01 | 4,582 |
| 2022-11-16 | $7.03 | $7.10 | $6.98 | $7.03 | $7.03 | 12,653 |
| 2022-11-15 | $6.97 | $7.00 | $6.96 | $6.96 | $6.96 | 5,641 |
| 2022-11-14 | $6.95 | $7.06 | $6.95 | $7.00 | $7.00 | 5,797 |
| 2022-11-11 | $6.90 | $7.04 | $6.90 | $6.95 | $6.95 | 11,697 |
| 2022-11-10 | $7.06 | $7.06 | $6.90 | $6.91 | $6.91 | 10,547 |
| 2022-11-09 | $6.89 | $6.89 | $6.87 | $6.88 | $6.88 | 8,626 |
| 2022-11-08 | $6.92 | $6.95 | $6.86 | $6.87 | $6.87 | 5,337 |
| 2022-11-07 | $6.91 | $7.10 | $6.91 | $6.93 | $6.93 | 13,777 |
| 2022-11-04 | $7.09 | $7.09 | $6.96 | $6.96 | $6.96 | 1,299 |
| 2022-11-03 | $6.81 | $6.89 | $6.81 | $6.89 | $6.89 | 10,757 |
| 2022-11-02 | $6.86 | $6.89 | $6.83 | $6.86 | $6.86 | 9,897 |
| 2022-11-01 | $6.93 | $7.40 | $6.85 | $6.86 | $6.86 | 19,623 |
| 2022-10-31 | $7.11 | $7.27 | $6.87 | $6.92 | $6.92 | 8,912 |
| 2022-10-28 | $7.29 | $7.31 | $7.16 | $7.16 | $7.16 | 24,436 |
| 2022-10-27 | $7.17 | $7.25 | $7.12 | $7.12 | $7.12 | 15,200 |
| 2022-10-26 | $6.96 | $7.38 | $6.96 | $7.13 | $7.13 | 10,890 |
| 2022-10-25 | $7.43 | $7.44 | $6.93 | $7.01 | $7.01 | 50,897 |
| 2022-10-24 | $6.82 | $7.00 | $6.82 | $6.92 | $6.92 | 5,269 |
| 2022-10-21 | $6.88 | $6.95 | $6.83 | $6.87 | $6.87 | 6,626 |
| 2022-10-20 | $6.85 | $7.05 | $6.83 | $6.86 | $6.86 | 8,993 |
| 2022-10-19 | $6.82 | $6.92 | $6.77 | $6.77 | $6.77 | 68,314 |
| 2022-10-18 | $6.75 | $6.90 | $6.75 | $6.82 | $6.82 | 9,101 |
| 2022-10-17 | $6.65 | $6.76 | $6.64 | $6.70 | $6.70 | 50,456 |
| 2022-10-14 | $6.75 | $6.75 | $6.63 | $6.63 | $6.63 | 9,217 |
| 2022-10-13 | $6.63 | $6.69 | $6.59 | $6.69 | $6.69 | 2,226 |
| 2022-10-12 | $6.51 | $6.67 | $6.51 | $6.65 | $6.65 | 13,425 |
| 2022-10-11 | $6.59 | $6.60 | $6.51 | $6.51 | $6.51 | 9,212 |
| 2022-10-10 | $6.56 | $6.58 | $6.56 | $6.56 | $6.56 | 6,950 |
| 2022-10-07 | $6.70 | $6.70 | $6.53 | $6.56 | $6.56 | 17,710 |
| 2022-10-06 | $6.83 | $6.89 | $6.77 | $6.80 | $6.80 | 40,740 |
| 2022-10-05 | $6.71 | $6.94 | $6.71 | $6.83 | $6.83 | 32,741 |
| 2022-10-04 | $6.69 | $6.85 | $6.67 | $6.80 | $6.80 | 30,792 |
| 2022-10-03 | $6.62 | $6.83 | $6.56 | $6.62 | $6.62 | 15,802 |
| 2022-09-30 | $6.50 | $6.59 | $6.50 | $6.52 | $6.52 | 13,521 |
| 2022-09-29 | $6.60 | $6.62 | $6.51 | $6.51 | $6.51 | 6,128 |
| 2022-09-28 | $6.61 | $6.66 | $6.61 | $6.61 | $6.61 | 3,030 |
| 2022-09-27 | $6.61 | $6.69 | $6.61 | $6.62 | $6.62 | 2,163 |
| 2022-09-26 | $6.70 | $6.70 | $6.61 | $6.61 | $6.61 | 6,943 |
| 2022-09-23 | $6.63 | $6.77 | $6.60 | $6.70 | $6.70 | 6,900 |
| 2022-09-22 | $6.75 | $6.83 | $6.75 | $6.77 | $6.77 | 70,699 |
| 2022-09-21 | $6.80 | $6.82 | $6.71 | $6.75 | $6.75 | 10,409 |
| 2022-09-20 | $6.90 | $6.90 | $6.60 | $6.70 | $6.70 | 103,412 |
| 2022-09-19 | $6.51 | $6.90 | $6.51 | $6.70 | $6.70 | 143,686 |
| 2022-09-16 | $6.68 | $6.81 | $6.54 | $6.54 | $6.54 | 112,941 |
| 2022-09-15 | $6.84 | $6.91 | $6.60 | $6.68 | $6.68 | 99,681 |
| 2022-09-14 | $6.90 | $6.99 | $6.65 | $6.70 | $6.70 | 93,155 |
| 2022-09-13 | $6.90 | $7.05 | $6.86 | $6.90 | $6.90 | 15,203 |
| 2022-09-12 | $6.97 | $7.00 | $6.90 | $6.91 | $6.91 | 19,800 |
| 2022-09-09 | $6.97 | $7.00 | $6.90 | $6.91 | $6.91 | 11,825 |
| 2022-09-08 | $6.90 | $7.02 | $6.90 | $6.90 | $6.90 | 9,659 |
| 2022-09-07 | $6.84 | $6.96 | $6.84 | $6.91 | $6.91 | 18,714 |
| 2022-09-06 | $6.98 | $7.04 | $6.86 | $6.86 | $6.86 | 49,230 |
| 2022-09-02 | $7.07 | $7.13 | $7.00 | $7.00 | $7.00 | 16,134 |
| 2022-09-01 | $7.16 | $7.16 | $7.05 | $7.16 | $7.16 | 9,928 |
| 2022-08-31 | $7.12 | $7.15 | $7.10 | $7.10 | $7.10 | 9,839 |
| 2022-08-30 | $7.30 | $7.34 | $7.15 | $7.15 | $7.15 | 12,268 |
| 2022-08-29 | $7.21 | $7.33 | $7.17 | $7.26 | $7.26 | 15,691 |
| 2022-08-26 | $7.21 | $7.33 | $7.19 | $7.28 | $7.28 | 2,061 |
| 2022-08-25 | $7.30 | $7.31 | $7.18 | $7.18 | $7.18 | 2,926 |
| 2022-08-24 | $7.22 | $7.29 | $7.16 | $7.29 | $7.29 | 29,656 |
| 2022-08-23 | $7.23 | $7.30 | $7.20 | $7.20 | $7.20 | 1,630 |
| 2022-08-22 | $7.21 | $7.44 | $7.20 | $7.21 | $7.21 | 9,666 |
| 2022-08-19 | $7.22 | $7.34 | $7.21 | $7.22 | $7.22 | 8,112 |
| 2022-08-18 | $7.22 | $7.31 | $7.20 | $7.21 | $7.21 | 8,792 |
| 2022-08-17 | $7.25 | $7.53 | $7.20 | $7.23 | $7.23 | 3,428 |
| 2022-08-16 | $7.30 | $7.52 | $7.24 | $7.28 | $7.28 | 10,263 |
| 2022-08-15 | $7.31 | $7.34 | $7.31 | $7.34 | $7.34 | 712 |
| 2022-08-12 | $7.30 | $7.42 | $7.24 | $7.28 | $7.28 | 9,489 |
| 2022-08-11 | $7.25 | $7.38 | $7.18 | $7.24 | $7.24 | 14,364 |
| 2022-08-10 | $7.15 | $7.20 | $7.13 | $7.14 | $7.14 | 4,962 |
| 2022-08-09 | $7.25 | $7.30 | $7.12 | $7.12 | $7.12 | 6,953 |
| 2022-08-08 | $7.17 | $7.38 | $7.11 | $7.17 | $7.17 | 12,777 |
| 2022-08-05 | $7.21 | $7.25 | $7.15 | $7.15 | $7.15 | 6,189 |
| 2022-08-04 | $7.45 | $7.57 | $7.16 | $7.26 | $7.26 | 7,088 |
| 2022-08-03 | $7.33 | $7.37 | $7.25 | $7.26 | $7.26 | 13,547 |
| 2022-08-02 | $7.26 | $7.41 | $7.25 | $7.27 | $7.27 | 6,592 |
| 2022-08-01 | $7.29 | $7.41 | $7.25 | $7.35 | $7.35 | 11,202 |
| 2022-07-29 | $7.27 | $7.43 | $7.27 | $7.29 | $7.29 | 2,261 |
| 2022-07-28 | $7.27 | $7.43 | $7.26 | $7.27 | $7.27 | 4,132 |
| 2022-07-27 | $7.34 | $7.43 | $7.26 | $7.38 | $7.38 | 6,640 |
| 2022-07-26 | $7.50 | $7.61 | $7.25 | $7.25 | $7.25 | 16,749 |
| 2022-07-25 | $7.40 | $7.68 | $7.40 | $7.55 | $7.55 | 7,554 |
| 2022-07-22 | $7.38 | $7.60 | $7.38 | $7.51 | $7.51 | 14,008 |
| 2022-07-21 | $7.25 | $7.38 | $7.25 | $7.25 | $7.25 | 6,841 |
| 2022-07-20 | $7.28 | $7.36 | $7.12 | $7.13 | $7.13 | 8,239 |
| 2022-07-19 | $7.12 | $7.28 | $7.12 | $7.16 | $7.16 | 1,511 |
| 2022-07-18 | $7.11 | $7.36 | $7.11 | $7.19 | $7.19 | 10,641 |
| 2022-07-15 | $7.08 | $7.18 | $7.08 | $7.10 | $7.10 | 21,290 |
| 2022-07-14 | $7.11 | $7.11 | $7.02 | $7.11 | $7.11 | 14,639 |
| 2022-07-13 | $7.11 | $7.11 | $7.09 | $7.11 | $7.11 | 10,433 |
| 2022-07-12 | $7.11 | $7.31 | $7.11 | $7.12 | $7.12 | 2,902 |
| 2022-07-11 | $7.16 | $7.26 | $7.10 | $7.26 | $7.26 | 9,615 |
| 2022-07-08 | $7.29 | $7.31 | $7.24 | $7.25 | $7.25 | 13,243 |
| 2022-07-07 | $7.44 | $7.62 | $7.35 | $7.36 | $7.36 | 4,945 |
| 2022-07-06 | $7.64 | $7.69 | $7.46 | $7.52 | $7.41 | 10,933 |
| 2022-07-05 | $7.57 | $7.73 | $7.41 | $7.41 | $7.30 | 3,426 |
| 2022-07-01 | $7.53 | $7.61 | $7.30 | $7.41 | $7.30 | 2,467 |
| 2022-06-30 | $7.32 | $7.69 | $7.32 | $7.62 | $7.51 | 16,192 |
| 2022-06-29 | $7.34 | $7.37 | $7.32 | $7.37 | $7.26 | 1,662 |
| 2022-06-28 | $7.50 | $7.50 | $7.26 | $7.35 | $7.24 | 7,022 |
| 2022-06-27 | $7.45 | $7.56 | $7.38 | $7.38 | $7.27 | 2,475 |
| 2022-06-24 | $7.33 | $7.70 | $7.33 | $7.46 | $7.35 | 15,266 |
| 2022-06-23 | $7.60 | $7.66 | $7.39 | $7.49 | $7.38 | 3,265 |
| 2022-06-22 | $7.78 | $7.78 | $7.62 | $7.62 | $7.51 | 1,277 |
| 2022-06-21 | $7.33 | $7.56 | $7.33 | $7.53 | $7.42 | 5,171 |
| 2022-06-17 | $7.33 | $7.53 | $7.29 | $7.53 | $7.42 | 8,988 |
| 2022-06-16 | $7.40 | $7.50 | $7.24 | $7.27 | $7.16 | 7,943 |
| 2022-06-15 | $7.41 | $7.91 | $7.41 | $7.43 | $7.32 | 2,163 |
| 2022-06-14 | $7.40 | $7.42 | $7.40 | $7.42 | $7.31 | 2,371 |
| 2022-06-13 | $7.70 | $7.77 | $7.51 | $7.51 | $7.40 | 9,104 |
| 2022-06-10 | $7.74 | $7.79 | $7.64 | $7.64 | $7.52 | 1,557 |
| 2022-06-09 | $7.75 | $7.75 | $7.75 | $7.75 | $7.64 | 2,843 |
| 2022-06-08 | $7.88 | $7.88 | $7.70 | $7.80 | $7.69 | 16,957 |
| 2022-06-07 | $7.78 | $7.90 | $7.68 | $7.68 | $7.57 | 9,347 |
| 2022-06-06 | $7.61 | $7.84 | $7.61 | $7.84 | $7.72 | 1,646 |
| 2022-06-03 | $7.60 | $7.79 | $7.60 | $7.66 | $7.55 | 5,295 |
| 2022-06-02 | $7.25 | $7.64 | $7.24 | $7.56 | $7.45 | 12,605 |
| 2022-06-01 | $7.78 | $7.78 | $7.70 | $7.70 | $7.59 | 1,962 |
| 2022-05-31 | $7.82 | $7.94 | $7.81 | $7.87 | $7.75 | 1,755 |
| 2022-05-27 | $7.57 | $7.81 | $7.53 | $7.81 | $7.69 | 7,943 |
| 2022-05-26 | $7.57 | $7.57 | $7.41 | $7.44 | $7.33 | 5,091 |
| 2022-05-25 | $7.48 | $7.60 | $7.48 | $7.55 | $7.44 | 1,203 |
| 2022-05-24 | $7.60 | $7.61 | $7.30 | $7.61 | $7.50 | 3,271 |
| 2022-05-23 | $7.37 | $7.53 | $7.37 | $7.44 | $7.33 | 3,357 |
| 2022-05-20 | $7.32 | $7.59 | $7.32 | $7.34 | $7.23 | 5,403 |
| 2022-05-19 | $7.66 | $7.66 | $7.42 | $7.50 | $7.39 | 13,610 |
| 2022-05-18 | $7.50 | $7.65 | $7.40 | $7.42 | $7.31 | 8,633 |
| 2022-05-17 | $7.54 | $7.67 | $7.51 | $7.51 | $7.40 | 6,788 |
| 2022-05-16 | $7.44 | $7.51 | $7.42 | $7.42 | $7.31 | 2,940 |
| 2022-05-13 | $7.53 | $7.78 | $7.41 | $7.45 | $7.34 | 3,857 |
| 2022-05-12 | $7.50 | $7.60 | $7.32 | $7.60 | $7.49 | 12,174 |
| 2022-05-11 | $7.81 | $7.81 | $7.53 | $7.53 | $7.42 | 3,197 |
| 2022-05-10 | $7.28 | $7.84 | $7.28 | $7.50 | $7.39 | 6,020 |
| 2022-05-09 | $8.17 | $8.17 | $7.36 | $7.50 | $7.39 | 37,701 |
| 2022-05-06 | $8.01 | $8.01 | $7.81 | $7.84 | $7.72 | 6,032 |
| 2022-05-05 | $7.99 | $7.99 | $7.86 | $7.92 | $7.80 | 3,274 |
| 2022-05-04 | $7.98 | $8.01 | $7.98 | $8.01 | $7.89 | 1,572 |
| 2022-05-03 | $8.10 | $8.10 | $7.98 | $7.98 | $7.86 | 1,000 |
| 2022-05-02 | $8.03 | $8.08 | $7.95 | $7.98 | $7.86 | 7,726 |
| 2022-04-29 | $8.19 | $8.19 | $7.94 | $8.03 | $7.91 | 5,255 |
| 2022-04-28 | $8.00 | $8.17 | $7.92 | $8.14 | $8.02 | 3,595 |
| 2022-04-27 | $8.22 | $8.22 | $7.94 | $7.99 | $7.87 | 5,184 |
| 2022-04-26 | $8.03 | $8.03 | $8.00 | $8.01 | $7.89 | 2,993 |
| 2022-04-25 | $8.06 | $8.11 | $8.03 | $8.03 | $7.91 | 4,722 |
| 2022-04-22 | $8.29 | $8.29 | $8.12 | $8.12 | $8.00 | 6,632 |
| 2022-04-21 | $8.38 | $8.38 | $8.24 | $8.29 | $8.17 | 4,949 |
| 2022-04-20 | $8.31 | $8.55 | $8.26 | $8.41 | $8.29 | 4,142 |
| 2022-04-19 | $8.59 | $8.59 | $8.21 | $8.31 | $8.19 | 8,691 |
| 2022-04-18 | $8.31 | $8.67 | $8.12 | $8.45 | $8.33 | 39,824 |
| 2022-04-14 | $8.02 | $8.02 | $7.91 | $7.92 | $7.80 | 3,622 |
| 2022-04-13 | $7.93 | $7.99 | $7.91 | $7.92 | $7.80 | 11,349 |
| 2022-04-12 | $8.00 | $8.01 | $7.91 | $7.92 | $7.80 | 2,308 |
| 2022-04-11 | $7.91 | $8.07 | $7.91 | $7.99 | $7.87 | 5,599 |
| 2022-04-08 | $7.99 | $7.99 | $7.90 | $7.94 | $7.82 | 11,356 |
| 2022-04-07 | $8.18 | $8.24 | $8.06 | $8.07 | $7.95 | 7,097 |
| 2022-04-06 | $8.19 | $8.30 | $8.04 | $8.18 | $8.06 | 13,929 |
| 2022-04-05 | $8.19 | $8.35 | $8.19 | $8.22 | $8.10 | 6,296 |
| 2022-04-04 | $8.35 | $8.46 | $8.35 | $8.38 | $8.15 | 19,951 |
| 2022-04-01 | $8.33 | $8.38 | $8.30 | $8.32 | $8.09 | 7,972 |
| 2022-03-31 | $8.37 | $8.42 | $8.30 | $8.30 | $8.07 | 17,662 |
| 2022-03-30 | $8.29 | $8.35 | $8.24 | $8.30 | $8.07 | 14,876 |
| 2022-03-29 | $8.35 | $8.35 | $8.24 | $8.24 | $8.01 | 11,071 |
| 2022-03-28 | $8.28 | $8.31 | $8.26 | $8.28 | $8.05 | 3,470 |
| 2022-03-25 | $8.49 | $8.49 | $8.29 | $8.29 | $8.06 | 15,024 |
| 2022-03-24 | $8.41 | $8.55 | $8.33 | $8.34 | $8.11 | 10,271 |
| 2022-03-23 | $8.38 | $8.42 | $8.38 | $8.42 | $8.19 | 1,405 |
| 2022-03-22 | $8.53 | $8.54 | $8.34 | $8.49 | $8.25 | 4,699 |
| 2022-03-21 | $8.58 | $8.65 | $8.52 | $8.60 | $8.36 | 4,239 |
| 2022-03-18 | $8.35 | $8.65 | $8.25 | $8.65 | $8.41 | 46,185 |
| 2022-03-17 | $8.23 | $8.42 | $8.23 | $8.39 | $8.16 | 4,735 |
| 2022-03-16 | $8.30 | $8.39 | $8.26 | $8.26 | $8.03 | 3,004 |
| 2022-03-15 | $8.20 | $8.29 | $8.20 | $8.22 | $7.99 | 4,618 |
| 2022-03-14 | $8.18 | $8.30 | $8.18 | $8.20 | $7.97 | 5,442 |
| 2022-03-11 | $8.13 | $8.29 | $8.13 | $8.27 | $8.04 | 3,718 |
| 2022-03-10 | $8.22 | $8.26 | $8.15 | $8.24 | $8.01 | 3,780 |
| 2022-03-09 | $8.21 | $8.27 | $8.08 | $8.14 | $7.91 | 9,814 |
| 2022-03-08 | $8.25 | $8.25 | $8.11 | $8.13 | $7.90 | 16,233 |
| 2022-03-07 | $8.26 | $8.29 | $8.22 | $8.25 | $8.02 | 13,350 |
| 2022-03-04 | $8.38 | $8.41 | $8.29 | $8.29 | $8.06 | 1,140 |
| 2022-03-03 | $8.38 | $8.42 | $8.37 | $8.39 | $8.16 | 5,723 |
| 2022-03-02 | $8.32 | $8.39 | $8.26 | $8.26 | $8.03 | 2,012 |
| 2022-03-01 | $8.40 | $8.40 | $8.24 | $8.31 | $8.08 | 20,171 |
| 2022-02-28 | $8.32 | $8.57 | $8.32 | $8.41 | $8.18 | 3,775 |
| 2022-02-25 | $8.40 | $8.46 | $8.33 | $8.40 | $8.17 | 3,904 |
| 2022-02-24 | $8.36 | $8.36 | $8.25 | $8.31 | $8.08 | 31,548 |
| 2022-02-23 | $8.59 | $8.59 | $8.36 | $8.42 | $8.19 | 5,652 |
| 2022-02-22 | $8.67 | $8.67 | $8.56 | $8.56 | $8.32 | 1,077 |
| 2022-02-18 | $8.49 | $8.74 | $8.40 | $8.69 | $8.45 | 7,300 |
| 2022-02-17 | $8.57 | $8.57 | $8.49 | $8.52 | $8.28 | 7,076 |
| 2022-02-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.24 | 621 |
| 2022-02-15 | $8.33 | $8.53 | $8.33 | $8.48 | $8.24 | 5,468 |
| 2022-02-14 | $8.52 | $8.64 | $8.40 | $8.46 | $8.23 | 7,506 |
| 2022-02-11 | $8.52 | $8.52 | $8.40 | $8.52 | $8.28 | 3,022 |
| 2022-02-10 | $8.42 | $8.69 | $8.28 | $8.47 | $8.24 | 9,983 |
| 2022-02-09 | $8.40 | $8.43 | $8.30 | $8.39 | $8.16 | 9,995 |
| 2022-02-08 | $8.49 | $8.49 | $8.25 | $8.25 | $8.02 | 6,723 |
| 2022-02-07 | $8.25 | $8.36 | $8.24 | $8.27 | $8.04 | 6,945 |
| 2022-02-04 | $8.20 | $8.21 | $8.20 | $8.20 | $7.97 | 19,702 |
| 2022-02-03 | $8.20 | $8.25 | $8.20 | $8.21 | $7.98 | 12,083 |
| 2022-02-02 | $8.20 | $8.25 | $8.20 | $8.25 | $8.02 | 5,271 |
| 2022-02-01 | $8.21 | $8.24 | $8.19 | $8.22 | $7.99 | 8,638 |
| 2022-01-31 | $8.23 | $8.23 | $8.18 | $8.21 | $7.98 | 1,798 |
| 2022-01-28 | $8.22 | $8.25 | $8.16 | $8.20 | $7.97 | 8,201 |
| 2022-01-27 | $8.16 | $8.23 | $8.13 | $8.18 | $7.95 | 11,024 |
| 2022-01-26 | $8.21 | $8.21 | $8.12 | $8.15 | $7.92 | 7,637 |
| 2022-01-25 | $8.17 | $8.23 | $8.10 | $8.17 | $7.94 | 17,575 |
| 2022-01-24 | $8.20 | $8.20 | $8.07 | $8.11 | $7.88 | 5,719 |
| 2022-01-21 | $8.15 | $8.24 | $8.08 | $8.18 | $7.95 | 34,205 |
| 2022-01-20 | $8.40 | $8.42 | $8.08 | $8.10 | $7.88 | 32,214 |
| 2022-01-19 | $8.40 | $8.55 | $8.32 | $8.39 | $8.16 | 25,395 |
| 2022-01-18 | $8.46 | $8.67 | $8.21 | $8.36 | $8.13 | 34,348 |
| 2022-01-14 | $8.17 | $8.28 | $8.17 | $8.28 | $8.05 | 2,847 |
| 2022-01-13 | $8.17 | $8.29 | $8.17 | $8.21 | $7.98 | 31,496 |
| 2022-01-12 | $8.20 | $8.34 | $8.16 | $8.20 | $7.97 | 18,931 |
| 2022-01-11 | $8.18 | $8.23 | $8.11 | $8.20 | $7.97 | 31,753 |
| 2022-01-10 | $8.14 | $8.14 | $8.11 | $8.11 | $7.89 | 1,350 |
| 2022-01-07 | $8.10 | $8.16 | $8.10 | $8.16 | $7.93 | 8,143 |
| 2022-01-06 | $8.08 | $8.12 | $8.08 | $8.10 | $7.88 | 4,548 |
| 2022-01-05 | $8.10 | $8.12 | $8.08 | $8.08 | $7.86 | 8,483 |
| 2022-01-04 | $8.12 | $8.18 | $8.08 | $8.08 | $7.86 | 11,888 |
| 2022-01-03 | $8.10 | $8.12 | $8.03 | $8.06 | $7.84 | 2,058 |
| 2021-12-31 | $8.04 | $8.20 | $8.04 | $8.12 | $7.89 | 4,487 |
| 2021-12-30 | $8.03 | $8.22 | $8.03 | $8.21 | $7.88 | 24,312 |
| 2021-12-29 | $8.12 | $8.12 | $8.02 | $8.04 | $7.71 | 15,244 |
| 2021-12-28 | $8.08 | $8.12 | $8.05 | $8.11 | $7.78 | 11,896 |
| 2021-12-27 | $8.09 | $8.11 | $8.04 | $8.04 | $7.71 | 5,192 |
| 2021-12-23 | $8.09 | $8.09 | $8.05 | $8.05 | $7.72 | 1,956 |
| 2021-12-22 | $8.05 | $8.08 | $7.96 | $7.96 | $7.64 | 7,727 |
| 2021-12-21 | $7.99 | $8.09 | $7.95 | $8.05 | $7.72 | 7,998 |
| 2021-12-20 | $7.95 | $7.95 | $7.82 | $7.88 | $7.56 | 13,702 |
| 2021-12-17 | $7.92 | $7.96 | $7.86 | $7.93 | $7.61 | 18,058 |
| 2021-12-16 | $8.00 | $8.01 | $7.95 | $8.01 | $7.68 | 10,304 |
| 2021-12-15 | $7.91 | $8.00 | $7.91 | $7.97 | $7.65 | 12,282 |
| 2021-12-14 | $7.90 | $7.94 | $7.90 | $7.91 | $7.59 | 29,139 |
| 2021-12-13 | $8.08 | $8.08 | $7.91 | $7.91 | $7.59 | 10,958 |
| 2021-12-10 | $8.02 | $8.09 | $8.01 | $8.06 | $7.73 | 121,520 |
| 2021-12-09 | $8.02 | $8.21 | $8.00 | $8.00 | $7.67 | 15,856 |
| 2021-12-08 | $7.91 | $7.95 | $7.91 | $7.95 | $7.63 | 6,667 |
| 2021-12-07 | $7.84 | $7.92 | $7.83 | $7.90 | $7.58 | 5,042 |
| 2021-12-06 | $7.77 | $7.93 | $7.77 | $7.89 | $7.57 | 12,866 |
| 2021-12-03 | $7.76 | $7.90 | $7.76 | $7.84 | $7.52 | 4,908 |
| 2021-12-02 | $7.87 | $7.92 | $7.75 | $7.92 | $7.60 | 5,461 |
| 2021-12-01 | $7.90 | $7.93 | $7.75 | $7.75 | $7.43 | 30,944 |
| 2021-11-30 | $7.85 | $7.90 | $7.64 | $7.84 | $7.52 | 20,546 |
| 2021-11-29 | $7.97 | $7.97 | $7.85 | $7.85 | $7.53 | 4,876 |
| 2021-11-26 | $7.95 | $7.96 | $7.90 | $7.90 | $7.58 | 5,266 |
| 2021-11-24 | $8.10 | $8.12 | $7.99 | $8.12 | $7.79 | 18,049 |
| 2021-11-23 | $8.18 | $8.18 | $7.98 | $8.00 | $7.67 | 13,279 |
| 2021-11-22 | $8.08 | $8.16 | $8.08 | $8.08 | $7.75 | 26,519 |
| 2021-11-19 | $8.08 | $8.09 | $8.08 | $8.08 | $7.75 | 7,311 |
| 2021-11-18 | $8.09 | $8.10 | $8.05 | $8.10 | $7.77 | 12,685 |
| 2021-11-17 | $8.05 | $8.09 | $8.05 | $8.09 | $7.76 | 29,153 |
| 2021-11-16 | $8.10 | $8.10 | $7.99 | $8.08 | $7.75 | 18,395 |
| 2021-11-15 | $8.10 | $8.10 | $8.04 | $8.04 | $7.71 | 5,529 |
| 2021-11-12 | $8.06 | $8.14 | $8.06 | $8.12 | $7.79 | 9,615 |
| 2021-11-11 | $8.13 | $8.13 | $8.05 | $8.06 | $7.73 | 6,820 |
| 2021-11-10 | $8.07 | $8.17 | $8.07 | $8.09 | $7.76 | 7,069 |
| 2021-11-09 | $8.09 | $8.10 | $8.02 | $8.10 | $7.77 | 16,299 |
| 2021-11-08 | $8.09 | $8.09 | $8.01 | $8.02 | $7.69 | 7,893 |
| 2021-11-05 | $8.07 | $8.08 | $8.00 | $8.07 | $7.74 | 2,360 |
| 2021-11-04 | $8.00 | $8.19 | $7.92 | $8.08 | $7.75 | 20,632 |
| 2021-11-03 | $8.08 | $8.08 | $7.91 | $8.01 | $7.68 | 12,807 |
| 2021-11-02 | $7.94 | $8.04 | $7.77 | $8.02 | $7.69 | 108,113 |
| 2021-11-01 | $7.90 | $7.95 | $7.86 | $7.87 | $7.55 | 10,583 |
| 2021-10-29 | $8.01 | $8.01 | $7.91 | $7.91 | $7.59 | 1,792 |
| 2021-10-28 | $7.88 | $8.04 | $7.88 | $8.03 | $7.70 | 3,341 |
| 2021-10-27 | $8.00 | $8.00 | $7.89 | $7.90 | $7.58 | 2,246 |
| 2021-10-26 | $8.01 | $8.09 | $7.87 | $8.07 | $7.74 | 15,247 |
| 2021-10-25 | $7.87 | $8.10 | $7.82 | $7.93 | $7.61 | 34,212 |
| 2021-10-22 | $7.88 | $7.90 | $7.82 | $7.87 | $7.55 | 8,103 |
| 2021-10-21 | $7.94 | $7.94 | $7.79 | $7.88 | $7.56 | 8,645 |
| 2021-10-20 | $7.84 | $7.94 | $7.81 | $7.83 | $7.51 | 4,743 |
| 2021-10-19 | $7.94 | $7.94 | $7.87 | $7.87 | $7.55 | 6,654 |
| 2021-10-18 | $7.98 | $7.98 | $7.85 | $7.86 | $7.54 | 8,415 |
| 2021-10-15 | $7.92 | $8.00 | $7.90 | $7.95 | $7.63 | 10,705 |
| 2021-10-14 | $7.93 | $7.95 | $7.85 | $7.92 | $7.60 | 4,168 |
| 2021-10-13 | $7.93 | $8.03 | $7.86 | $7.92 | $7.60 | 16,284 |
| 2021-10-12 | $7.97 | $8.00 | $7.95 | $7.95 | $7.63 | 5,154 |
| 2021-10-11 | $8.03 | $8.03 | $7.95 | $7.95 | $7.63 | 4,167 |
| 2021-10-08 | $7.94 | $7.99 | $7.94 | $7.98 | $7.65 | 9,892 |
| 2021-10-07 | $8.01 | $8.15 | $7.93 | $8.07 | $7.64 | 53,307 |
| 2021-10-06 | $7.99 | $7.99 | $7.85 | $7.94 | $7.51 | 13,751 |
| 2021-10-05 | $7.90 | $7.95 | $7.86 | $7.92 | $7.49 | 21,826 |
| 2021-10-04 | $7.92 | $7.97 | $7.82 | $7.83 | $7.41 | 14,716 |
| 2021-10-01 | $8.27 | $8.27 | $7.92 | $7.96 | $7.53 | 17,905 |
| 2021-09-30 | $8.00 | $8.01 | $7.97 | $7.99 | $7.56 | 6,265 |
| 2021-09-29 | $8.03 | $8.03 | $7.98 | $8.00 | $7.57 | 5,122 |
| 2021-09-28 | $8.00 | $8.11 | $7.95 | $7.97 | $7.54 | 8,813 |
| 2021-09-27 | $7.97 | $8.03 | $7.95 | $8.00 | $7.57 | 12,806 |
| 2021-09-24 | $7.98 | $7.99 | $7.92 | $7.93 | $7.50 | 20,422 |
| 2021-09-23 | $7.98 | $8.04 | $7.96 | $7.99 | $7.56 | 38,283 |
| 2021-09-22 | $8.13 | $8.13 | $7.89 | $7.92 | $7.49 | 28,425 |
| 2021-09-21 | $8.00 | $8.07 | $8.00 | $8.03 | $7.60 | 4,175 |
| 2021-09-20 | $7.96 | $8.01 | $7.86 | $7.96 | $7.53 | 21,810 |
| 2021-09-17 | $8.01 | $8.05 | $8.01 | $8.02 | $7.59 | 27,004 |
| 2021-09-16 | $8.05 | $8.05 | $8.00 | $8.04 | $7.61 | 18,952 |
| 2021-09-15 | $8.12 | $8.14 | $8.01 | $8.08 | $7.65 | 13,021 |
| 2021-09-14 | $8.15 | $8.29 | $8.10 | $8.10 | $7.66 | 35,466 |
| 2021-09-13 | $8.15 | $8.23 | $8.15 | $8.18 | $7.74 | 15,098 |
| 2021-09-10 | $8.15 | $8.22 | $8.15 | $8.16 | $7.72 | 6,731 |
| 2021-09-09 | $8.15 | $8.16 | $8.15 | $8.15 | $7.71 | 14,232 |
| 2021-09-08 | $8.17 | $8.17 | $8.15 | $8.15 | $7.71 | 12,161 |
| 2021-09-07 | $8.25 | $8.25 | $8.17 | $8.18 | $7.74 | 20,917 |
| 2021-09-03 | $8.25 | $8.25 | $8.19 | $8.22 | $7.78 | 39,779 |
| 2021-09-02 | $8.26 | $8.33 | $8.20 | $8.25 | $7.81 | 8,281 |
| 2021-09-01 | $8.20 | $8.31 | $8.18 | $8.20 | $7.76 | 18,727 |
| 2021-08-31 | $8.20 | $8.27 | $8.20 | $8.20 | $7.76 | 62,846 |
| 2021-08-30 | $8.18 | $8.24 | $8.15 | $8.20 | $7.76 | 28,261 |
| 2021-08-27 | $8.19 | $8.25 | $8.16 | $8.20 | $7.76 | 18,376 |
| 2021-08-26 | $8.20 | $8.22 | $8.17 | $8.19 | $7.75 | 14,648 |
| 2021-08-25 | $8.17 | $8.24 | $8.17 | $8.20 | $7.76 | 24,882 |
| 2021-08-24 | $8.18 | $8.24 | $8.16 | $8.19 | $7.75 | 34,705 |
| 2021-08-23 | $8.15 | $8.25 | $8.11 | $8.19 | $7.75 | 73,568 |
| 2021-08-20 | $8.08 | $8.18 | $8.08 | $8.16 | $7.72 | 13,747 |
| 2021-08-19 | $8.05 | $8.13 | $8.05 | $8.10 | $7.66 | 4,466 |
| 2021-08-18 | $8.22 | $8.24 | $8.17 | $8.17 | $7.73 | 64,590 |
| 2021-08-17 | $8.14 | $8.19 | $8.14 | $8.17 | $7.73 | 37,849 |
| 2021-08-16 | $8.17 | $8.25 | $8.17 | $8.21 | $7.77 | 8,263 |
| 2021-08-13 | $8.21 | $8.25 | $8.14 | $8.24 | $7.80 | 32,074 |
| 2021-08-12 | $8.19 | $8.22 | $8.11 | $8.20 | $7.76 | 7,456 |
| 2021-08-11 | $8.07 | $8.19 | $8.02 | $8.19 | $7.75 | 6,097 |
| 2021-08-10 | $8.03 | $8.15 | $8.03 | $8.15 | $7.71 | 4,438 |
| 2021-08-09 | $8.08 | $8.19 | $8.04 | $8.15 | $7.71 | 39,356 |
| 2021-08-06 | $8.07 | $8.18 | $8.06 | $8.15 | $7.71 | 36,772 |
| 2021-08-05 | $8.08 | $8.08 | $8.00 | $8.05 | $7.62 | 15,253 |
| 2021-08-04 | $7.89 | $8.08 | $7.89 | $8.05 | $7.62 | 29,808 |
| 2021-08-03 | $7.92 | $8.17 | $7.77 | $7.95 | $7.52 | 48,441 |
| 2021-08-02 | $8.01 | $8.20 | $7.81 | $7.86 | $7.44 | 68,342 |
| 2021-07-30 | $8.01 | $8.09 | $7.95 | $8.07 | $7.64 | 6,738 |
| 2021-07-29 | $8.00 | $8.02 | $7.93 | $8.01 | $7.58 | 11,501 |
| 2021-07-28 | $8.00 | $8.01 | $7.90 | $8.00 | $7.57 | 29,613 |
| 2021-07-27 | $7.95 | $8.00 | $7.83 | $8.00 | $7.57 | 23,450 |
| 2021-07-26 | $7.95 | $7.99 | $7.94 | $7.98 | $7.55 | 11,406 |
| 2021-07-23 | $7.96 | $8.02 | $7.94 | $8.00 | $7.57 | 10,634 |
| 2021-07-22 | $8.02 | $8.05 | $7.94 | $7.97 | $7.54 | 15,858 |
| 2021-07-21 | $8.01 | $8.11 | $8.00 | $8.00 | $7.57 | 22,058 |
| 2021-07-20 | $7.98 | $8.17 | $7.91 | $7.96 | $7.53 | 43,899 |
| 2021-07-19 | $7.75 | $8.02 | $7.75 | $7.89 | $7.47 | 49,192 |
| 2021-07-16 | $8.07 | $8.17 | $7.75 | $7.77 | $7.35 | 135,298 |
| 2021-07-15 | $7.96 | $8.11 | $7.92 | $8.11 | $7.67 | 17,966 |
| 2021-07-14 | $7.96 | $8.02 | $7.95 | $8.01 | $7.58 | 27,105 |
| 2021-07-13 | $8.01 | $8.07 | $7.95 | $7.99 | $7.56 | 17,801 |
| 2021-07-12 | $7.93 | $8.02 | $7.90 | $8.01 | $7.58 | 8,720 |
| 2021-07-09 | $7.85 | $8.00 | $7.79 | $7.91 | $7.48 | 43,845 |
| 2021-07-08 | $7.90 | $7.90 | $7.75 | $7.79 | $7.37 | 51,949 |
| 2021-07-07 | $8.00 | $8.08 | $7.82 | $7.86 | $7.44 | 42,236 |
| 2021-07-06 | $8.10 | $8.10 | $7.95 | $8.00 | $7.57 | 34,880 |
| 2021-07-02 | $8.07 | $8.15 | $8.00 | $8.10 | $7.66 | 40,894 |
| 2021-07-01 | $8.20 | $8.36 | $8.17 | $8.19 | $7.65 | 58,230 |
| 2021-06-30 | $8.31 | $8.35 | $8.17 | $8.17 | $7.63 | 47,187 |
| 2021-06-29 | $8.32 | $8.34 | $8.19 | $8.31 | $7.76 | 54,080 |
| 2021-06-28 | $8.22 | $8.30 | $8.13 | $8.30 | $7.75 | 55,533 |
| 2021-06-25 | $8.13 | $8.29 | $7.94 | $8.17 | $7.63 | 1,951,276 |
| 2021-06-24 | $7.78 | $8.12 | $7.78 | $8.10 | $7.56 | 90,353 |
| 2021-06-23 | $7.98 | $8.19 | $7.93 | $8.01 | $7.48 | 67,854 |
| 2021-06-22 | $8.10 | $8.10 | $7.83 | $7.96 | $7.43 | 61,345 |
| 2021-06-21 | $7.97 | $8.15 | $7.90 | $8.08 | $7.54 | 126,946 |
| 2021-06-18 | $8.10 | $8.34 | $7.85 | $7.91 | $7.38 | 90,051 |
| 2021-06-17 | $8.24 | $8.24 | $8.08 | $8.12 | $7.58 | 63,173 |
| 2021-06-16 | $8.22 | $8.32 | $8.06 | $8.23 | $7.68 | 57,151 |
| 2021-06-15 | $8.09 | $8.20 | $8.02 | $8.19 | $7.65 | 35,523 |
| 2021-06-14 | $8.18 | $8.21 | $8.04 | $8.07 | $7.53 | 44,485 |
| 2021-06-11 | $8.06 | $8.20 | $8.03 | $8.19 | $7.65 | 46,512 |
| 2021-06-10 | $8.10 | $8.13 | $8.00 | $8.05 | $7.52 | 84,881 |
| 2021-06-09 | $8.18 | $8.21 | $8.04 | $8.08 | $7.54 | 14,602 |
| 2021-06-08 | $8.35 | $8.39 | $8.28 | $8.34 | $7.79 | 12,660 |
| 2021-06-07 | $8.44 | $8.55 | $8.39 | $8.45 | $7.89 | 23,137 |
| 2021-06-04 | $8.44 | $8.55 | $7.95 | $8.43 | $7.87 | 571,711 |
| 2021-06-03 | $8.50 | $8.59 | $8.46 | $8.56 | $7.99 | 31,061 |
| 2021-06-02 | $8.48 | $8.54 | $8.42 | $8.50 | $7.94 | 14,992 |
| 2021-06-01 | $8.53 | $8.55 | $8.35 | $8.50 | $7.94 | 82,496 |
| 2021-05-28 | $8.59 | $8.59 | $8.36 | $8.50 | $7.94 | 36,838 |
| 2021-05-27 | $8.25 | $8.56 | $8.25 | $8.50 | $7.94 | 44,331 |
| 2021-05-26 | $8.30 | $8.58 | $8.09 | $8.50 | $7.94 | 69,417 |
| 2021-05-25 | $8.27 | $8.36 | $8.24 | $8.24 | $7.69 | 54,588 |
| 2021-05-24 | $8.25 | $8.43 | $8.19 | $8.35 | $7.80 | 36,499 |
| 2021-05-21 | $8.18 | $8.23 | $8.13 | $8.21 | $7.66 | 57,832 |
| 2021-05-20 | $8.00 | $8.14 | $7.91 | $8.13 | $7.59 | 42,673 |
| 2021-05-19 | $8.00 | $8.08 | $7.85 | $8.02 | $7.49 | 32,820 |
| 2021-05-18 | $8.16 | $8.16 | $8.03 | $8.03 | $7.50 | 26,613 |
| 2021-05-17 | $8.11 | $8.20 | $8.09 | $8.15 | $7.61 | 49,478 |
| 2021-05-14 | $7.97 | $8.13 | $7.97 | $8.11 | $7.57 | 61,903 |
| 2021-05-13 | $7.77 | $7.97 | $7.75 | $7.96 | $7.43 | 26,779 |
| 2021-05-12 | $7.88 | $7.89 | $7.75 | $7.77 | $7.25 | 38,369 |
| 2021-05-11 | $7.89 | $7.91 | $7.83 | $7.86 | $7.34 | 38,881 |
| 2021-05-10 | $8.05 | $8.09 | $7.89 | $7.92 | $7.39 | 55,640 |
| 2021-05-07 | $8.02 | $8.05 | $7.99 | $8.03 | $7.50 | 26,282 |
| 2021-05-06 | $8.05 | $8.13 | $7.97 | $8.11 | $7.57 | 44,505 |
| 2021-05-05 | $8.16 | $8.21 | $8.04 | $8.07 | $7.53 | 48,200 |
| 2021-05-04 | $8.28 | $8.31 | $8.19 | $8.19 | $7.65 | 48,009 |
| 2021-05-03 | $8.30 | $8.39 | $8.20 | $8.33 | $7.78 | 61,427 |
| 2021-04-30 | $8.25 | $8.41 | $8.18 | $8.28 | $7.73 | 82,805 |
| 2021-04-29 | $8.35 | $8.35 | $8.17 | $8.27 | $7.72 | 56,589 |
| 2021-04-28 | $8.25 | $8.33 | $8.19 | $8.30 | $7.75 | 87,856 |
| 2021-04-27 | $8.04 | $8.31 | $8.04 | $8.25 | $7.70 | 111,633 |
| 2021-04-26 | $8.03 | $8.18 | $8.03 | $8.10 | $7.56 | 61,847 |
| 2021-04-23 | $8.01 | $8.15 | $7.98 | $8.09 | $7.55 | 111,120 |
| 2021-04-22 | $8.01 | $8.03 | $7.82 | $7.98 | $7.45 | 71,662 |
| 2021-04-21 | $7.85 | $7.98 | $7.76 | $7.94 | $7.41 | 66,596 |
| 2021-04-20 | $7.88 | $7.88 | $7.73 | $7.82 | $7.30 | 41,947 |
| 2021-04-19 | $7.79 | $7.95 | $7.76 | $7.91 | $7.38 | 44,558 |
| 2021-04-16 | $7.96 | $8.05 | $7.80 | $7.82 | $7.30 | 118,850 |
| 2021-04-15 | $7.83 | $7.92 | $7.71 | $7.83 | $7.31 | 37,884 |
| 2021-04-14 | $7.97 | $7.97 | $7.53 | $7.72 | $7.21 | 97,732 |
| 2021-04-13 | $7.68 | $7.84 | $7.61 | $7.77 | $7.25 | 19,669 |
| 2021-04-12 | $7.82 | $7.85 | $7.54 | $7.70 | $7.19 | 63,929 |
| 2021-04-09 | $7.91 | $7.92 | $7.80 | $7.82 | $7.30 | 21,030 |
| 2021-04-08 | $7.84 | $7.89 | $7.78 | $7.83 | $7.31 | 21,337 |
| 2021-04-07 | $7.96 | $7.98 | $7.76 | $7.81 | $7.29 | 48,705 |
| 2021-04-06 | $8.01 | $8.19 | $7.96 | $7.97 | $7.44 | 54,717 |
| 2021-04-05 | $8.10 | $8.20 | $8.02 | $8.09 | $7.55 | 80,709 |
| 2021-04-01 | $8.28 | $8.31 | $8.14 | $8.21 | $7.56 | 116,965 |
| 2021-03-31 | $8.22 | $8.28 | $8.12 | $8.19 | $7.54 | 35,995 |
| 2021-03-30 | $8.12 | $8.32 | $8.06 | $8.26 | $7.61 | 32,347 |
| 2021-03-29 | $8.32 | $8.36 | $8.11 | $8.13 | $7.49 | 50,785 |
| 2021-03-26 | $8.34 | $8.38 | $8.19 | $8.32 | $7.66 | 16,517 |
| 2021-03-25 | $8.13 | $8.26 | $8.06 | $8.25 | $7.60 | 26,364 |
| 2021-03-24 | $8.36 | $8.48 | $8.02 | $8.03 | $7.40 | 28,738 |
| 2021-03-23 | $8.28 | $8.44 | $8.18 | $8.33 | $7.67 | 49,751 |
| 2021-03-22 | $8.55 | $8.55 | $8.19 | $8.27 | $7.62 | 30,824 |
| 2021-03-19 | $8.26 | $8.68 | $8.01 | $8.62 | $7.94 | 229,060 |
| 2021-03-18 | $8.41 | $8.44 | $8.26 | $8.26 | $7.61 | 29,900 |
| 2021-03-17 | $8.35 | $8.48 | $8.31 | $8.35 | $7.69 | 43,317 |
| 2021-03-16 | $8.41 | $8.64 | $8.32 | $8.40 | $7.74 | 43,582 |
| 2021-03-15 | $8.55 | $8.69 | $8.30 | $8.41 | $7.75 | 70,693 |
| 2021-03-12 | $8.79 | $8.80 | $8.51 | $8.76 | $8.07 | 16,449 |
| 2021-03-11 | $8.91 | $8.92 | $8.50 | $8.70 | $8.01 | 26,907 |
| 2021-03-10 | $8.64 | $8.90 | $8.61 | $8.85 | $8.15 | 32,999 |
| 2021-03-09 | $8.48 | $8.78 | $8.37 | $8.58 | $7.90 | 25,222 |
| 2021-03-08 | $8.36 | $8.54 | $8.36 | $8.48 | $7.81 | 34,942 |
| 2021-03-05 | $8.02 | $8.49 | $8.02 | $8.39 | $7.73 | 71,481 |
| 2021-03-04 | $7.77 | $8.08 | $7.77 | $7.98 | $7.35 | 73,268 |
| 2021-03-03 | $7.65 | $8.04 | $7.62 | $7.83 | $7.21 | 121,929 |
| 2021-03-02 | $7.56 | $7.62 | $7.52 | $7.57 | $6.97 | 18,463 |
| 2021-03-01 | $7.52 | $7.65 | $7.46 | $7.62 | $7.02 | 37,910 |
| 2021-02-26 | $7.56 | $7.62 | $7.44 | $7.46 | $6.87 | 58,288 |
| 2021-02-25 | $7.75 | $7.75 | $7.55 | $7.57 | $6.97 | 58,319 |
| 2021-02-24 | $7.54 | $7.75 | $7.51 | $7.62 | $7.02 | 57,851 |
| 2021-02-23 | $7.29 | $7.56 | $7.28 | $7.49 | $6.90 | 98,878 |
| 2021-02-22 | $7.04 | $7.45 | $7.04 | $7.37 | $6.79 | 41,706 |
| 2021-02-19 | $6.84 | $7.13 | $6.84 | $7.13 | $6.57 | 44,329 |
| 2021-02-18 | $6.84 | $6.93 | $6.82 | $6.89 | $6.35 | 24,902 |
| 2021-02-17 | $7.03 | $7.07 | $6.80 | $6.81 | $6.27 | 49,875 |
| 2021-02-16 | $7.03 | $7.14 | $7.03 | $7.08 | $6.52 | 16,021 |
| 2021-02-12 | $7.13 | $7.17 | $6.94 | $7.02 | $6.47 | 22,770 |
| 2021-02-11 | $7.21 | $7.23 | $7.10 | $7.16 | $6.59 | 23,294 |
| 2021-02-10 | $7.09 | $7.27 | $7.08 | $7.15 | $6.59 | 42,174 |
| 2021-02-09 | $7.03 | $7.14 | $7.03 | $7.11 | $6.55 | 17,995 |
| 2021-02-08 | $7.01 | $7.08 | $6.96 | $7.08 | $6.52 | 26,047 |
| 2021-02-05 | $6.94 | $7.03 | $6.94 | $7.00 | $6.45 | 24,255 |
| 2021-02-04 | $6.81 | $6.94 | $6.81 | $6.94 | $6.39 | 21,181 |
| 2021-02-03 | $6.77 | $6.85 | $6.67 | $6.78 | $6.24 | 36,337 |
| 2021-02-02 | $6.77 | $6.89 | $6.77 | $6.80 | $6.26 | 13,332 |
| 2021-02-01 | $6.80 | $6.82 | $6.73 | $6.77 | $6.24 | 15,334 |
| 2021-01-29 | $6.91 | $7.00 | $6.70 | $6.83 | $6.29 | 31,372 |
| 2021-01-28 | $6.90 | $7.00 | $6.90 | $6.97 | $6.42 | 30,950 |
| 2021-01-27 | $7.08 | $7.20 | $6.84 | $6.91 | $6.36 | 48,953 |
| 2021-01-26 | $7.38 | $7.47 | $7.13 | $7.17 | $6.60 | 28,070 |
| 2021-01-25 | $7.54 | $7.65 | $7.33 | $7.42 | $6.83 | 15,957 |
| 2021-01-22 | $7.15 | $7.64 | $7.02 | $7.62 | $7.02 | 30,148 |
| 2021-01-21 | $7.37 | $7.64 | $7.14 | $7.20 | $6.63 | 22,344 |
| 2021-01-20 | $7.47 | $7.64 | $7.30 | $7.38 | $6.80 | 53,014 |
| 2021-01-19 | $7.50 | $7.70 | $7.25 | $7.54 | $6.94 | 83,198 |
| 2021-01-15 | $7.05 | $8.00 | $6.93 | $7.61 | $7.01 | 182,798 |
| 2021-01-14 | $7.07 | $7.13 | $7.03 | $7.09 | $6.53 | 20,456 |
| 2021-01-13 | $7.01 | $7.14 | $6.98 | $7.03 | $6.47 | 17,366 |
| 2021-01-12 | $7.05 | $7.14 | $7.05 | $7.07 | $6.51 | 74,245 |
| 2021-01-11 | $7.05 | $7.08 | $6.86 | $6.90 | $6.36 | 13,960 |
| 2021-01-08 | $7.14 | $7.14 | $7.05 | $7.07 | $6.51 | 18,344 |
| 2021-01-07 | $6.91 | $7.11 | $6.90 | $7.05 | $6.49 | 26,832 |
| 2021-01-06 | $6.84 | $7.18 | $6.83 | $6.91 | $6.36 | 42,039 |
| 2021-01-05 | $6.85 | $6.92 | $6.75 | $6.76 | $6.23 | 21,626 |
| 2021-01-04 | $7.01 | $7.01 | $6.75 | $6.81 | $6.27 | 29,098 |
| 2020-12-31 | $6.91 | $7.08 | $6.91 | $7.05 | $6.49 | 27,420 |
| 2020-12-30 | $7.04 | $7.14 | $6.91 | $7.13 | $6.47 | 48,831 |
| 2020-12-29 | $6.90 | $7.00 | $6.90 | $6.93 | $6.28 | 18,422 |
| 2020-12-28 | $6.88 | $7.11 | $6.73 | $6.94 | $6.29 | 32,811 |
| 2020-12-24 | $7.09 | $7.12 | $6.92 | $6.92 | $6.28 | 4,721 |
| 2020-12-23 | $6.86 | $7.00 | $6.82 | $7.00 | $6.35 | 19,511 |
| 2020-12-22 | $6.92 | $6.92 | $6.80 | $6.85 | $6.21 | 26,407 |
| 2020-12-21 | $6.93 | $7.08 | $6.69 | $6.90 | $6.26 | 43,245 |
| 2020-12-18 | $7.47 | $7.47 | $6.66 | $6.79 | $6.16 | 75,620 |
| 2020-12-17 | $7.33 | $7.58 | $7.13 | $7.14 | $6.48 | 19,963 |
| 2020-12-16 | $7.60 | $7.61 | $7.36 | $7.36 | $6.67 | 39,342 |
| 2020-12-15 | $7.24 | $7.56 | $7.23 | $7.48 | $6.78 | 19,675 |
| 2020-12-14 | $7.68 | $7.69 | $7.25 | $7.25 | $6.57 | 15,194 |
| 2020-12-11 | $7.55 | $7.69 | $7.52 | $7.69 | $6.97 | 6,089 |
| 2020-12-10 | $7.36 | $7.90 | $7.32 | $7.75 | $7.03 | 13,671 |
| 2020-12-09 | $7.45 | $7.79 | $7.36 | $7.42 | $6.73 | 27,061 |
| 2020-12-08 | $7.25 | $7.38 | $7.11 | $7.38 | $6.69 | 18,621 |
| 2020-12-07 | $7.11 | $7.33 | $7.11 | $7.28 | $6.60 | 17,435 |
| 2020-12-04 | $7.32 | $7.38 | $7.23 | $7.33 | $6.65 | 9,218 |
| 2020-12-03 | $7.30 | $7.30 | $7.08 | $7.15 | $6.48 | 12,579 |
| 2020-12-02 | $7.30 | $7.42 | $7.25 | $7.25 | $6.57 | 29,126 |
| 2020-12-01 | $7.06 | $7.29 | $7.06 | $7.28 | $6.60 | 16,733 |
| 2020-11-30 | $7.05 | $7.08 | $6.99 | $7.05 | $6.39 | 23,807 |
| 2020-11-27 | $7.24 | $7.24 | $7.00 | $7.08 | $6.42 | 8,395 |
| 2020-11-25 | $7.20 | $7.35 | $7.13 | $7.16 | $6.49 | 8,544 |
| 2020-11-24 | $7.16 | $7.39 | $7.11 | $7.22 | $6.55 | 46,574 |
| 2020-11-23 | $6.94 | $7.03 | $6.92 | $7.01 | $6.36 | 7,966 |
| 2020-11-20 | $6.95 | $7.02 | $6.86 | $6.96 | $6.31 | 25,408 |
| 2020-11-19 | $6.90 | $6.93 | $6.60 | $6.93 | $6.28 | 19,156 |
| 2020-11-18 | $7.12 | $7.12 | $6.54 | $6.90 | $6.26 | 30,188 |
| 2020-11-17 | $7.19 | $7.19 | $7.02 | $7.07 | $6.41 | 17,403 |
| 2020-11-16 | $6.89 | $7.22 | $6.81 | $7.19 | $6.52 | 29,659 |
| 2020-11-13 | $6.70 | $6.99 | $6.70 | $6.82 | $6.18 | 8,802 |
| 2020-11-12 | $7.16 | $7.16 | $6.68 | $6.68 | $6.06 | 11,177 |
| 2020-11-11 | $7.00 | $7.20 | $6.98 | $7.20 | $6.53 | 38,136 |
| 2020-11-10 | $6.65 | $7.11 | $6.61 | $7.00 | $6.35 | 21,732 |
| 2020-11-09 | $6.50 | $6.92 | $6.39 | $6.55 | $5.94 | 60,581 |
| 2020-11-06 | $6.41 | $6.41 | $6.29 | $6.32 | $5.73 | 9,226 |
| 2020-11-05 | $6.29 | $6.48 | $6.29 | $6.42 | $5.82 | 12,472 |
| 2020-11-04 | $6.34 | $6.44 | $6.30 | $6.34 | $5.75 | 12,789 |
| 2020-11-03 | $6.23 | $6.49 | $6.20 | $6.47 | $5.87 | 30,358 |
| 2020-11-02 | $6.25 | $6.28 | $6.10 | $6.19 | $5.61 | 16,324 |
| 2020-10-30 | $6.13 | $6.24 | $6.12 | $6.22 | $5.64 | 15,828 |
| 2020-10-29 | $6.12 | $6.20 | $6.00 | $6.20 | $5.62 | 60,284 |
| 2020-10-28 | $6.01 | $6.09 | $5.91 | $5.95 | $5.40 | 24,825 |
| 2020-10-27 | $6.12 | $6.12 | $6.00 | $6.02 | $5.46 | 11,674 |
| 2020-10-26 | $6.08 | $6.12 | $6.04 | $6.09 | $5.52 | 13,943 |
| 2020-10-23 | $6.12 | $6.19 | $6.00 | $6.16 | $5.59 | 30,869 |
| 2020-10-22 | $6.15 | $6.26 | $6.13 | $6.19 | $5.61 | 11,558 |
| 2020-10-21 | $6.04 | $6.10 | $6.02 | $6.05 | $5.49 | 4,885 |
| 2020-10-20 | $6.00 | $6.18 | $6.00 | $6.10 | $5.53 | 11,597 |
| 2020-10-19 | $5.86 | $6.12 | $5.86 | $5.94 | $5.39 | 12,201 |
| 2020-10-16 | $6.48 | $6.50 | $5.79 | $5.89 | $5.34 | 161,216 |
| 2020-10-15 | $6.16 | $6.39 | $6.16 | $6.38 | $5.79 | 15,919 |
| 2020-10-14 | $6.26 | $6.44 | $6.26 | $6.34 | $5.75 | 16,558 |
| 2020-10-13 | $6.65 | $6.65 | $6.32 | $6.33 | $5.74 | 18,664 |
| 2020-10-12 | $6.58 | $6.70 | $6.50 | $6.70 | $6.08 | 5,270 |
| 2020-10-09 | $6.36 | $6.65 | $6.10 | $6.62 | $6.00 | 20,288 |
| 2020-10-08 | $6.29 | $6.57 | $6.28 | $6.46 | $5.86 | 29,135 |
| 2020-10-07 | $6.13 | $6.33 | $6.01 | $6.28 | $5.70 | 34,661 |
| 2020-10-06 | $6.31 | $6.37 | $6.13 | $6.14 | $5.57 | 25,686 |
| 2020-10-05 | $6.18 | $6.34 | $6.13 | $6.30 | $5.71 | 40,812 |
| 2020-10-02 | $6.14 | $6.37 | $6.14 | $6.25 | $5.57 | 23,767 |
| 2020-10-01 | $6.10 | $6.20 | $6.10 | $6.17 | $5.50 | 21,623 |
| 2020-09-30 | $6.10 | $6.15 | $6.08 | $6.11 | $5.45 | 15,072 |
| 2020-09-29 | $6.03 | $6.17 | $6.01 | $6.13 | $5.46 | 7,690 |
| 2020-09-28 | $6.06 | $6.18 | $6.06 | $6.11 | $5.45 | 9,577 |
| 2020-09-25 | $6.01 | $6.10 | $5.93 | $6.03 | $5.37 | 47,178 |
| 2020-09-24 | $6.17 | $6.23 | $5.90 | $5.99 | $5.34 | 47,418 |
| 2020-09-23 | $6.19 | $6.28 | $6.01 | $6.18 | $5.51 | 45,231 |
| 2020-09-22 | $6.17 | $6.22 | $5.92 | $6.02 | $5.37 | 24,513 |
| 2020-09-21 | $6.34 | $6.34 | $6.10 | $6.13 | $5.46 | 22,547 |
| 2020-09-18 | $6.26 | $6.35 | $6.14 | $6.34 | $5.65 | 56,784 |
| 2020-09-17 | $6.12 | $6.25 | $6.07 | $6.22 | $5.54 | 14,908 |
| 2020-09-16 | $6.12 | $6.12 | $6.05 | $6.12 | $5.45 | 13,285 |
| 2020-09-15 | $6.27 | $6.27 | $6.06 | $6.09 | $5.43 | 15,047 |
| 2020-09-14 | $6.01 | $6.12 | $5.91 | $6.11 | $5.45 | 24,035 |
| 2020-09-11 | $6.01 | $6.09 | $5.96 | $6.00 | $5.35 | 16,927 |
| 2020-09-10 | $6.17 | $6.21 | $6.03 | $6.03 | $5.37 | 12,423 |
| 2020-09-09 | $6.29 | $6.29 | $6.07 | $6.13 | $5.46 | 16,709 |
| 2020-09-08 | $6.19 | $6.31 | $6.12 | $6.25 | $5.57 | 15,157 |
| 2020-09-04 | $6.33 | $6.33 | $6.04 | $6.21 | $5.54 | 5,753 |
| 2020-09-03 | $6.19 | $6.33 | $6.13 | $6.26 | $5.58 | 40,566 |
| 2020-09-02 | $5.98 | $6.19 | $5.97 | $6.18 | $5.51 | 22,057 |
| 2020-09-01 | $6.10 | $6.19 | $6.08 | $6.16 | $5.49 | 22,912 |
| 2020-08-31 | $6.11 | $6.19 | $6.09 | $6.09 | $5.43 | 27,563 |
| 2020-08-28 | $6.12 | $6.23 | $6.09 | $6.11 | $5.45 | 35,756 |
| 2020-08-27 | $6.10 | $6.14 | $6.06 | $6.12 | $5.45 | 8,935 |
| 2020-08-26 | $6.00 | $6.14 | $5.99 | $6.04 | $5.38 | 26,484 |
| 2020-08-25 | $6.14 | $6.30 | $6.14 | $6.23 | $5.55 | 35,639 |
| 2020-08-24 | $6.00 | $6.16 | $5.86 | $6.15 | $5.48 | 14,001 |
| 2020-08-21 | $5.90 | $6.01 | $5.90 | $5.97 | $5.32 | 66,833 |
| 2020-08-20 | $6.03 | $6.08 | $6.00 | $6.03 | $5.37 | 12,792 |
| 2020-08-19 | $5.91 | $6.18 | $5.88 | $6.13 | $5.46 | 19,088 |
| 2020-08-18 | $6.11 | $6.11 | $5.90 | $5.91 | $5.27 | 32,984 |
| 2020-08-17 | $6.29 | $6.29 | $6.09 | $6.12 | $5.45 | 32,138 |
| 2020-08-14 | $6.37 | $6.47 | $6.30 | $6.33 | $5.64 | 6,632 |
| 2020-08-13 | $6.58 | $6.61 | $6.51 | $6.53 | $5.82 | 7,671 |
| 2020-08-12 | $6.56 | $6.67 | $6.50 | $6.67 | $5.95 | 12,541 |
| 2020-08-11 | $6.56 | $6.63 | $6.50 | $6.53 | $5.82 | 15,661 |
| 2020-08-10 | $6.30 | $6.51 | $6.30 | $6.44 | $5.74 | 38,830 |
| 2020-08-07 | $6.10 | $6.40 | $6.10 | $6.38 | $5.69 | 19,956 |
| 2020-08-06 | $6.23 | $6.23 | $6.14 | $6.14 | $5.47 | 8,143 |
| 2020-08-05 | $6.16 | $6.29 | $6.14 | $6.21 | $5.54 | 18,772 |
| 2020-08-04 | $6.04 | $6.21 | $6.04 | $6.16 | $5.49 | 27,924 |
| 2020-08-03 | $6.15 | $6.46 | $6.14 | $6.20 | $5.53 | 19,849 |
| 2020-07-31 | $6.45 | $6.50 | $6.15 | $6.26 | $5.58 | 19,365 |
| 2020-07-30 | $6.51 | $6.56 | $6.45 | $6.47 | $5.77 | 6,168 |
| 2020-07-29 | $6.45 | $6.68 | $6.45 | $6.55 | $5.84 | 8,805 |
| 2020-07-28 | $6.43 | $6.54 | $6.38 | $6.45 | $5.75 | 26,838 |
| 2020-07-27 | $6.65 | $6.74 | $6.46 | $6.60 | $5.88 | 12,974 |
| 2020-07-24 | $6.53 | $6.75 | $6.53 | $6.70 | $5.97 | 9,917 |
| 2020-07-23 | $6.78 | $6.78 | $6.52 | $6.54 | $5.83 | 6,955 |
| 2020-07-22 | $6.95 | $6.95 | $6.61 | $6.73 | $6.00 | 29,156 |
| 2020-07-21 | $7.00 | $7.08 | $6.96 | $7.07 | $6.30 | 28,655 |
| 2020-07-20 | $7.10 | $7.10 | $6.89 | $6.96 | $6.20 | 15,244 |
| 2020-07-17 | $6.56 | $7.14 | $6.56 | $7.08 | $6.31 | 141,047 |
| 2020-07-16 | $6.29 | $6.85 | $6.29 | $6.69 | $5.96 | 40,218 |
| 2020-07-15 | $6.59 | $6.96 | $6.13 | $6.53 | $5.82 | 63,810 |
| 2020-07-14 | $5.98 | $6.21 | $5.92 | $5.99 | $5.34 | 14,418 |
| 2020-07-13 | $6.08 | $6.31 | $5.91 | $6.03 | $5.37 | 26,955 |
| 2020-07-10 | $5.72 | $6.14 | $5.66 | $6.05 | $5.39 | 22,043 |
| 2020-07-09 | $6.18 | $6.19 | $5.72 | $5.74 | $5.12 | 51,956 |
| 2020-07-08 | $6.50 | $6.83 | $6.03 | $6.11 | $5.45 | 26,836 |
| 2020-07-07 | $6.67 | $6.67 | $6.21 | $6.21 | $5.54 | 27,618 |
| 2020-07-06 | $6.64 | $6.89 | $6.39 | $6.54 | $5.83 | 32,248 |
| 2020-07-02 | $7.10 | $7.17 | $6.49 | $6.55 | $5.84 | 31,475 |
| 2020-07-01 | $7.00 | $7.18 | $6.88 | $7.13 | $6.25 | 51,500 |
| 2020-06-30 | $6.55 | $6.76 | $6.47 | $6.69 | $5.86 | 23,212 |
| 2020-06-29 | $6.71 | $6.94 | $6.42 | $6.56 | $5.75 | 43,247 |
| 2020-06-26 | $6.32 | $7.40 | $6.04 | $7.00 | $6.14 | 128,138 |
| 2020-06-25 | $6.13 | $6.69 | $6.06 | $6.40 | $5.61 | 13,688 |
| 2020-06-24 | $6.15 | $6.21 | $6.05 | $6.12 | $5.36 | 24,154 |
| 2020-06-23 | $6.30 | $6.46 | $6.29 | $6.29 | $5.51 | 18,874 |
| 2020-06-22 | $6.16 | $6.40 | $6.14 | $6.31 | $5.53 | 40,274 |
| 2020-06-19 | $6.20 | $6.29 | $6.03 | $6.19 | $5.43 | 53,111 |
| 2020-06-18 | $6.26 | $6.26 | $6.10 | $6.11 | $5.36 | 6,465 |
| 2020-06-17 | $6.45 | $6.45 | $6.12 | $6.14 | $5.38 | 10,648 |
| 2020-06-16 | $6.40 | $6.42 | $6.11 | $6.36 | $5.58 | 19,841 |
| 2020-06-15 | $5.97 | $6.29 | $5.94 | $6.15 | $5.39 | 19,016 |
| 2020-06-12 | $6.47 | $6.54 | $5.88 | $6.12 | $5.36 | 19,824 |
| 2020-06-11 | $6.57 | $6.60 | $6.04 | $6.14 | $5.38 | 37,841 |
| 2020-06-10 | $7.11 | $7.18 | $6.74 | $6.74 | $5.91 | 34,625 |
| 2020-06-09 | $7.48 | $7.48 | $6.99 | $7.00 | $6.14 | 17,800 |
| 2020-06-08 | $7.30 | $7.45 | $7.19 | $7.39 | $6.48 | 19,797 |
| 2020-06-05 | $6.64 | $7.17 | $6.43 | $7.15 | $6.27 | 30,219 |
| 2020-06-04 | $6.43 | $6.50 | $6.31 | $6.43 | $5.64 | 16,660 |
| 2020-06-03 | $6.28 | $6.50 | $6.24 | $6.30 | $5.52 | 11,741 |
| 2020-06-02 | $6.06 | $6.19 | $6.01 | $6.14 | $5.38 | 10,925 |
| 2020-06-01 | $6.14 | $6.24 | $6.00 | $6.00 | $5.26 | 25,765 |
| 2020-05-29 | $6.01 | $6.30 | $5.90 | $6.13 | $5.37 | 47,027 |
| 2020-05-28 | $6.85 | $6.85 | $6.32 | $6.32 | $5.54 | 17,716 |
| 2020-05-27 | $6.21 | $6.74 | $6.06 | $6.66 | $5.84 | 54,045 |
| 2020-05-26 | $6.02 | $6.16 | $5.90 | $6.06 | $5.31 | 25,318 |
| 2020-05-22 | $6.22 | $6.22 | $5.62 | $5.84 | $5.12 | 16,905 |
| 2020-05-21 | $6.01 | $6.32 | $5.78 | $5.90 | $5.17 | 12,518 |
| 2020-05-20 | $6.66 | $6.66 | $6.07 | $6.15 | $5.39 | 17,410 |
| 2020-05-19 | $6.10 | $6.33 | $5.80 | $5.83 | $5.11 | 16,659 |
| 2020-05-18 | $5.74 | $6.37 | $5.74 | $6.29 | $5.51 | 43,862 |
| 2020-05-15 | $5.56 | $5.66 | $5.40 | $5.62 | $4.93 | 21,065 |
| 2020-05-14 | $5.53 | $5.59 | $5.32 | $5.50 | $4.82 | 24,964 |
| 2020-05-13 | $5.56 | $5.81 | $5.51 | $5.63 | $4.94 | 26,425 |
| 2020-05-12 | $6.00 | $6.00 | $5.59 | $5.75 | $5.04 | 40,650 |
| 2020-05-11 | $6.13 | $6.36 | $5.72 | $5.83 | $5.11 | 23,079 |
| 2020-05-08 | $5.92 | $6.37 | $5.90 | $6.26 | $5.49 | 34,806 |
| 2020-05-07 | $5.64 | $5.94 | $5.52 | $5.79 | $5.08 | 35,058 |
| 2020-05-06 | $5.86 | $5.86 | $5.52 | $5.57 | $4.88 | 23,084 |
| 2020-05-05 | $6.40 | $6.42 | $5.74 | $5.80 | $5.08 | 26,193 |
| 2020-05-04 | $6.12 | $6.28 | $5.96 | $6.15 | $5.39 | 12,264 |
| 2020-05-01 | $6.50 | $6.50 | $6.07 | $6.22 | $5.45 | 30,700 |
| 2020-04-30 | $7.28 | $7.37 | $6.55 | $6.66 | $5.84 | 31,133 |
| 2020-04-29 | $7.29 | $7.88 | $7.29 | $7.68 | $6.73 | 49,476 |
| 2020-04-28 | $6.67 | $7.20 | $6.48 | $6.97 | $6.11 | 20,016 |
| 2020-04-27 | $6.56 | $7.08 | $6.28 | $6.53 | $5.72 | 29,802 |
| 2020-04-24 | $6.10 | $6.41 | $6.10 | $6.29 | $5.51 | 15,737 |
| 2020-04-23 | $6.31 | $6.31 | $5.86 | $6.04 | $5.29 | 21,895 |
| 2020-04-22 | $6.83 | $6.83 | $6.03 | $6.29 | $5.51 | 22,041 |
| 2020-04-21 | $6.30 | $6.56 | $6.30 | $6.44 | $5.65 | 9,713 |
| 2020-04-20 | $7.33 | $7.33 | $6.31 | $6.51 | $5.71 | 30,228 |
| 2020-04-17 | $6.94 | $7.77 | $6.86 | $7.62 | $6.68 | 46,709 |
| 2020-04-16 | $6.65 | $6.80 | $6.16 | $6.78 | $5.94 | 53,307 |
| 2020-04-15 | $6.72 | $6.79 | $5.77 | $6.05 | $5.30 | 35,099 |
| 2020-04-14 | $6.59 | $6.77 | $6.31 | $6.35 | $5.57 | 20,422 |
| 2020-04-13 | $6.85 | $7.04 | $6.53 | $6.60 | $5.79 | 80,682 |
| 2020-04-09 | $6.37 | $6.84 | $6.12 | $6.84 | $6.00 | 26,931 |
| 2020-04-08 | $5.73 | $6.23 | $5.73 | $6.10 | $5.35 | 32,538 |
| 2020-04-07 | $5.42 | $5.80 | $5.42 | $5.72 | $5.01 | 52,622 |
| 2020-04-06 | $5.55 | $5.78 | $5.37 | $5.69 | $4.99 | 44,858 |
| 2020-04-03 | $6.07 | $6.07 | $5.06 | $5.07 | $4.44 | 81,800 |
| 2020-04-02 | $5.95 | $6.14 | $5.51 | $6.04 | $5.18 | 63,645 |
| 2020-04-01 | $6.35 | $6.35 | $5.94 | $5.94 | $5.10 | 27,645 |
| 2020-03-31 | $6.31 | $6.43 | $6.21 | $6.40 | $5.49 | 37,580 |
| 2020-03-30 | $6.46 | $6.46 | $6.00 | $6.28 | $5.39 | 24,367 |
| 2020-03-27 | $6.69 | $6.69 | $6.11 | $6.40 | $5.49 | 20,762 |
| 2020-03-26 | $6.69 | $6.85 | $6.52 | $6.85 | $5.88 | 38,398 |
| 2020-03-25 | $6.80 | $6.85 | $6.13 | $6.60 | $5.66 | 26,383 |
| 2020-03-24 | $5.95 | $6.84 | $5.95 | $6.70 | $5.75 | 32,171 |
| 2020-03-23 | $6.52 | $6.76 | $5.80 | $5.95 | $5.10 | 27,198 |
| 2020-03-20 | $6.51 | $6.60 | $5.72 | $5.86 | $5.03 | 47,456 |
| 2020-03-19 | $6.25 | $6.63 | $5.76 | $6.63 | $5.69 | 28,737 |
| 2020-03-18 | $7.51 | $7.51 | $6.00 | $6.21 | $5.33 | 42,030 |
| 2020-03-17 | $5.41 | $7.98 | $5.41 | $7.98 | $6.85 | 48,895 |
| 2020-03-16 | $5.79 | $6.97 | $5.04 | $5.20 | $4.46 | 48,138 |
| 2020-03-13 | $6.09 | $6.80 | $5.49 | $5.79 | $4.97 | 74,617 |
| 2020-03-12 | $8.07 | $8.10 | $5.49 | $5.49 | $4.71 | 17,784 |
| 2020-03-11 | $7.95 | $8.15 | $7.41 | $7.45 | $6.39 | 35,227 |
| 2020-03-10 | $8.40 | $8.94 | $7.76 | $8.09 | $6.94 | 38,534 |
| 2020-03-09 | $8.45 | $8.73 | $7.72 | $8.37 | $7.18 | 50,742 |
| 2020-03-06 | $8.34 | $8.62 | $8.15 | $8.54 | $7.33 | 29,482 |
| 2020-03-05 | $8.86 | $8.90 | $8.36 | $8.50 | $7.29 | 17,156 |
| 2020-03-04 | $8.48 | $9.22 | $8.48 | $9.05 | $7.76 | 11,399 |
| 2020-03-03 | $8.80 | $9.07 | $8.34 | $8.47 | $7.27 | 29,587 |
| 2020-03-02 | $8.63 | $9.40 | $8.63 | $8.81 | $7.56 | 18,364 |
| 2020-02-28 | $9.20 | $9.20 | $8.30 | $8.66 | $7.43 | 27,678 |
| 2020-02-27 | $9.56 | $9.65 | $9.26 | $9.26 | $7.94 | 22,706 |
| 2020-02-26 | $9.73 | $9.91 | $9.60 | $9.61 | $8.25 | 26,639 |
| 2020-02-25 | $9.80 | $9.86 | $9.60 | $9.73 | $8.35 | 26,828 |
| 2020-02-24 | $9.95 | $10.07 | $9.74 | $9.74 | $8.36 | 23,523 |
| 2020-02-21 | $9.90 | $9.97 | $9.90 | $9.95 | $8.54 | 16,823 |
| 2020-02-20 | $9.84 | $9.85 | $9.80 | $9.82 | $8.43 | 10,120 |
| 2020-02-19 | $9.75 | $9.93 | $9.75 | $9.81 | $8.42 | 5,041 |
| 2020-02-18 | $9.88 | $9.88 | $9.77 | $9.77 | $8.38 | 10,014 |
| 2020-02-14 | $10.05 | $10.05 | $9.81 | $9.82 | $8.43 | 8,234 |
| 2020-02-13 | $9.95 | $10.00 | $9.92 | $9.97 | $8.55 | 14,964 |
| 2020-02-12 | $9.98 | $9.98 | $9.90 | $9.95 | $8.54 | 25,283 |
| 2020-02-11 | $10.00 | $10.10 | $9.88 | $9.88 | $8.48 | 12,756 |
| 2020-02-10 | $10.07 | $10.08 | $9.91 | $9.95 | $8.54 | 4,843 |
| 2020-02-07 | $10.00 | $10.13 | $10.00 | $10.03 | $8.61 | 8,590 |
| 2020-02-06 | $10.00 | $10.22 | $9.92 | $10.10 | $8.67 | 63,491 |
| 2020-02-05 | $9.91 | $10.11 | $9.91 | $10.01 | $8.59 | 16,794 |
| 2020-02-04 | $9.94 | $10.10 | $9.88 | $9.92 | $8.51 | 29,142 |
| 2020-02-03 | $9.80 | $9.96 | $9.80 | $9.85 | $8.45 | 17,777 |
| 2020-01-31 | $10.08 | $10.15 | $9.74 | $9.74 | $8.36 | 25,612 |
| 2020-01-30 | $10.09 | $10.23 | $10.02 | $10.20 | $8.75 | 15,108 |
| 2020-01-29 | $10.17 | $10.17 | $10.09 | $10.12 | $8.68 | 5,160 |
| 2020-01-28 | $10.21 | $10.25 | $10.15 | $10.25 | $8.79 | 18,674 |
| 2020-01-27 | $10.19 | $10.27 | $10.17 | $10.19 | $8.74 | 21,537 |
| 2020-01-24 | $10.11 | $10.27 | $10.11 | $10.20 | $8.75 | 12,163 |
| 2020-01-23 | $10.23 | $10.25 | $10.20 | $10.20 | $8.75 | 7,032 |
| 2020-01-22 | $10.26 | $10.30 | $10.22 | $10.23 | $8.78 | 9,115 |
| 2020-01-21 | $10.49 | $10.49 | $10.28 | $10.28 | $8.82 | 7,909 |
| 2020-01-17 | $10.51 | $10.51 | $10.29 | $10.29 | $8.83 | 17,240 |
| 2020-01-16 | $10.43 | $10.48 | $10.35 | $10.46 | $8.97 | 63,090 |
| 2020-01-15 | $10.22 | $10.44 | $10.22 | $10.39 | $8.91 | 19,901 |
| 2020-01-14 | $10.30 | $10.37 | $10.19 | $10.21 | $8.76 | 53,982 |
| 2020-01-13 | $10.29 | $10.29 | $10.25 | $10.25 | $8.79 | 18,483 |
| 2020-01-10 | $10.36 | $10.36 | $10.26 | $10.26 | $8.80 | 11,858 |
| 2020-01-09 | $10.39 | $10.48 | $10.31 | $10.32 | $8.85 | 13,561 |
| 2020-01-08 | $10.40 | $10.40 | $10.30 | $10.30 | $8.84 | 6,810 |
| 2020-01-07 | $10.41 | $10.75 | $10.35 | $10.35 | $8.88 | 8,739 |
| 2020-01-06 | $10.55 | $10.55 | $10.39 | $10.43 | $8.95 | 23,438 |
| 2020-01-03 | $10.50 | $10.55 | $10.50 | $10.54 | $9.04 | 5,082 |
| 2020-01-02 | $10.80 | $10.80 | $10.51 | $10.58 | $9.08 | 12,866 |
| 2019-12-31 | $10.72 | $10.83 | $10.68 | $10.73 | $9.21 | 13,768 |
| 2019-12-30 | $10.75 | $10.87 | $10.75 | $10.81 | $9.18 | 19,644 |
| 2019-12-27 | $10.89 | $10.89 | $10.72 | $10.75 | $9.13 | 13,141 |
| 2019-12-26 | $10.61 | $10.92 | $10.61 | $10.74 | $9.12 | 9,973 |
| 2019-12-24 | $10.60 | $10.62 | $10.53 | $10.61 | $9.01 | 2,857 |
| 2019-12-23 | $10.60 | $10.61 | $10.55 | $10.59 | $8.99 | 32,050 |
| 2019-12-20 | $10.60 | $10.61 | $10.50 | $10.61 | $9.01 | 127,448 |
| 2019-12-19 | $10.52 | $10.61 | $10.47 | $10.61 | $9.01 | 10,032 |
| 2019-12-18 | $10.56 | $10.58 | $10.55 | $10.56 | $8.97 | 27,785 |
| 2019-12-17 | $10.61 | $10.61 | $10.54 | $10.58 | $8.99 | 31,279 |
| 2019-12-16 | $10.54 | $10.61 | $10.54 | $10.59 | $8.99 | 48,463 |
| 2019-12-13 | $10.51 | $10.56 | $10.31 | $10.56 | $8.97 | 42,141 |
| 2019-12-12 | $10.29 | $10.55 | $10.27 | $10.51 | $8.93 | 27,986 |
| 2019-12-11 | $10.29 | $10.34 | $10.26 | $10.33 | $8.77 | 11,402 |
| 2019-12-10 | $10.35 | $10.36 | $10.31 | $10.33 | $8.77 | 19,508 |
| 2019-12-09 | $10.35 | $10.37 | $10.30 | $10.32 | $8.76 | 35,549 |
| 2019-12-06 | $10.30 | $10.38 | $10.30 | $10.34 | $8.78 | 34,047 |
| 2019-12-05 | $10.25 | $10.31 | $10.25 | $10.29 | $8.74 | 36,034 |
| 2019-12-04 | $10.28 | $10.32 | $10.25 | $10.29 | $8.74 | 9,057 |
| 2019-12-03 | $10.35 | $10.37 | $10.11 | $10.33 | $8.77 | 46,413 |
| 2019-12-02 | $10.40 | $10.40 | $10.33 | $10.40 | $8.83 | 8,526 |
| 2019-11-29 | $10.38 | $10.45 | $10.38 | $10.44 | $8.87 | 2,056 |
| 2019-11-27 | $10.41 | $10.52 | $10.41 | $10.45 | $8.87 | 19,340 |
| 2019-11-26 | $10.42 | $10.44 | $10.40 | $10.42 | $8.85 | 9,357 |
| 2019-11-25 | $10.42 | $10.50 | $10.40 | $10.40 | $8.83 | 35,428 |
| 2019-11-22 | $10.33 | $10.46 | $10.32 | $10.44 | $8.87 | 48,073 |
| 2019-11-21 | $10.23 | $10.31 | $10.21 | $10.28 | $8.73 | 39,224 |
| 2019-11-20 | $10.34 | $10.34 | $10.26 | $10.26 | $8.71 | 35,109 |
| 2019-11-19 | $10.28 | $10.30 | $10.27 | $10.30 | $8.75 | 17,300 |
| 2019-11-18 | $10.25 | $10.32 | $10.24 | $10.27 | $8.72 | 248,763 |
| 2019-11-15 | $10.33 | $10.33 | $10.24 | $10.24 | $8.70 | 21,132 |
| 2019-11-14 | $10.29 | $10.30 | $10.25 | $10.29 | $8.74 | 14,711 |
| 2019-11-13 | $10.21 | $10.30 | $10.21 | $10.30 | $8.75 | 11,576 |
| 2019-11-12 | $10.31 | $10.31 | $10.28 | $10.28 | $8.73 | 5,279 |
| 2019-11-11 | $10.26 | $10.27 | $10.16 | $10.24 | $8.70 | 42,642 |
| 2019-11-08 | $10.27 | $10.30 | $10.25 | $10.25 | $8.71 | 18,079 |
| 2019-11-07 | $10.36 | $10.36 | $10.28 | $10.28 | $8.73 | 6,056 |
| 2019-11-06 | $10.30 | $10.35 | $10.26 | $10.27 | $8.72 | 12,553 |
| 2019-11-05 | $10.35 | $10.35 | $10.33 | $10.35 | $8.79 | 9,673 |
| 2019-11-04 | $10.39 | $10.43 | $10.34 | $10.39 | $8.82 | 5,806 |
| 2019-11-01 | $10.24 | $10.38 | $10.17 | $10.35 | $8.79 | 9,213 |
| 2019-10-31 | $10.18 | $10.23 | $10.11 | $10.17 | $8.64 | 12,175 |
| 2019-10-30 | $10.25 | $10.25 | $10.14 | $10.23 | $8.69 | 5,516 |
| 2019-10-29 | $10.23 | $10.27 | $10.21 | $10.25 | $8.71 | 6,079 |
| 2019-10-28 | $10.17 | $10.23 | $10.05 | $10.17 | $8.64 | 5,411 |
| 2019-10-25 | $10.30 | $10.31 | $10.02 | $10.03 | $8.52 | 34,997 |
| 2019-10-24 | $10.30 | $10.31 | $10.26 | $10.30 | $8.75 | 13,569 |
| 2019-10-23 | $10.30 | $10.36 | $10.28 | $10.35 | $8.79 | 17,629 |
| 2019-10-22 | $10.33 | $10.40 | $10.33 | $10.35 | $8.79 | 7,943 |
| 2019-10-21 | $10.39 | $10.45 | $10.34 | $10.39 | $8.82 | 18,576 |
| 2019-10-18 | $10.41 | $10.58 | $10.31 | $10.32 | $8.76 | 45,872 |
| 2019-10-17 | $10.31 | $10.35 | $10.26 | $10.30 | $8.75 | 7,594 |
| 2019-10-16 | $10.38 | $10.38 | $10.31 | $10.35 | $8.79 | 4,137 |
| 2019-10-15 | $10.34 | $10.41 | $10.32 | $10.34 | $8.78 | 9,421 |
| 2019-10-14 | $10.37 | $10.38 | $10.35 | $10.35 | $8.79 | 6,023 |
| 2019-10-11 | $10.40 | $10.58 | $10.40 | $10.44 | $8.87 | 12,412 |
| 2019-10-10 | $10.42 | $10.43 | $10.30 | $10.31 | $8.76 | 32,508 |
| 2019-10-09 | $10.31 | $10.39 | $10.31 | $10.35 | $8.79 | 11,364 |
| 2019-10-08 | $10.40 | $10.48 | $10.34 | $10.35 | $8.79 | 18,961 |
| 2019-10-07 | $10.46 | $10.60 | $10.44 | $10.49 | $8.91 | 7,002 |
| 2019-10-04 | $10.61 | $10.68 | $10.50 | $10.65 | $8.95 | 39,383 |
| 2019-10-03 | $10.42 | $10.53 | $10.36 | $10.49 | $8.82 | 8,733 |
| 2019-10-02 | $10.41 | $10.54 | $10.38 | $10.41 | $8.75 | 11,006 |
| 2019-10-01 | $10.51 | $10.56 | $10.36 | $10.36 | $8.71 | 11,027 |
| 2019-09-30 | $10.71 | $10.71 | $10.52 | $10.52 | $8.84 | 6,927 |
| 2019-09-27 | $10.60 | $10.60 | $10.53 | $10.54 | $8.86 | 17,916 |
| 2019-09-26 | $10.61 | $10.62 | $10.57 | $10.57 | $8.88 | 5,046 |
| 2019-09-25 | $10.60 | $10.64 | $10.57 | $10.60 | $8.91 | 14,782 |
| 2019-09-24 | $10.59 | $10.67 | $10.56 | $10.56 | $8.88 | 6,317 |
| 2019-09-23 | $10.77 | $10.78 | $10.59 | $10.68 | $8.98 | 10,166 |
| 2019-09-20 | $10.55 | $10.70 | $10.54 | $10.70 | $8.99 | 36,270 |
| 2019-09-19 | $10.76 | $10.80 | $10.54 | $10.60 | $8.91 | 18,077 |
| 2019-09-18 | $10.59 | $10.75 | $10.49 | $10.71 | $9.00 | 12,776 |
| 2019-09-17 | $10.63 | $10.63 | $10.42 | $10.55 | $8.87 | 13,812 |
| 2019-09-16 | $10.65 | $10.70 | $10.56 | $10.58 | $8.89 | 19,676 |
| 2019-09-13 | $10.79 | $10.85 | $10.75 | $10.75 | $9.03 | 13,554 |
| 2019-09-12 | $10.79 | $10.82 | $10.65 | $10.75 | $9.03 | 18,373 |
| 2019-09-11 | $10.74 | $10.80 | $10.73 | $10.78 | $9.06 | 31,003 |
| 2019-09-10 | $10.45 | $10.69 | $10.44 | $10.69 | $8.98 | 9,791 |
| 2019-09-09 | $10.26 | $10.50 | $10.26 | $10.49 | $8.82 | 8,605 |
| 2019-09-06 | $10.41 | $10.41 | $10.29 | $10.33 | $8.68 | 4,026 |
| 2019-09-05 | $10.34 | $10.43 | $10.21 | $10.33 | $8.68 | 5,343 |
| 2019-09-04 | $10.33 | $10.48 | $10.21 | $10.23 | $8.60 | 45,416 |
| 2019-09-03 | $10.42 | $10.42 | $10.26 | $10.30 | $8.66 | 4,563 |
| 2019-08-30 | $10.30 | $10.38 | $10.26 | $10.38 | $8.72 | 7,996 |
| 2019-08-29 | $10.48 | $10.48 | $10.33 | $10.33 | $8.68 | 3,788 |
| 2019-08-28 | $10.40 | $10.45 | $10.22 | $10.41 | $8.75 | 10,024 |
| 2019-08-27 | $10.45 | $10.45 | $10.20 | $10.34 | $8.69 | 8,661 |
| 2019-08-26 | $10.25 | $10.41 | $10.16 | $10.41 | $8.75 | 35,757 |
| 2019-08-23 | $10.28 | $10.36 | $10.16 | $10.17 | $8.55 | 20,420 |
| 2019-08-22 | $10.52 | $10.60 | $10.45 | $10.46 | $8.79 | 11,019 |
| 2019-08-21 | $10.21 | $10.44 | $10.21 | $10.42 | $8.76 | 9,314 |
| 2019-08-20 | $10.22 | $10.37 | $10.22 | $10.25 | $8.61 | 11,303 |
| 2019-08-19 | $10.42 | $10.42 | $10.23 | $10.35 | $8.70 | 17,464 |
| 2019-08-16 | $10.35 | $10.50 | $10.17 | $10.47 | $8.80 | 6,931 |
| 2019-08-15 | $10.57 | $10.57 | $10.13 | $10.33 | $8.68 | 3,743 |
| 2019-08-14 | $10.12 | $10.52 | $10.12 | $10.37 | $8.72 | 11,948 |
| 2019-08-13 | $10.62 | $10.62 | $10.17 | $10.57 | $8.88 | 19,928 |
| 2019-08-12 | $10.30 | $10.30 | $10.12 | $10.15 | $8.53 | 18,000 |
| 2019-08-09 | $10.59 | $10.59 | $10.31 | $10.31 | $8.67 | 10,838 |
| 2019-08-08 | $10.75 | $10.75 | $10.33 | $10.36 | $8.71 | 12,103 |
| 2019-08-07 | $10.32 | $10.78 | $10.26 | $10.47 | $8.80 | 16,271 |
| 2019-08-06 | $10.57 | $10.70 | $10.38 | $10.38 | $8.72 | 4,265 |
| 2019-08-05 | $10.58 | $10.59 | $10.33 | $10.44 | $8.77 | 24,206 |
| 2019-08-02 | $10.66 | $10.87 | $10.61 | $10.61 | $8.92 | 13,354 |
| 2019-08-01 | $10.89 | $10.89 | $10.70 | $10.70 | $8.99 | 11,965 |
| 2019-07-31 | $10.95 | $10.97 | $10.71 | $10.72 | $9.01 | 26,134 |
| 2019-07-30 | $10.92 | $10.95 | $10.86 | $10.87 | $9.14 | 14,244 |
| 2019-07-29 | $11.00 | $11.02 | $10.67 | $10.72 | $9.01 | 54,033 |
| 2019-07-26 | $10.82 | $11.05 | $10.82 | $10.93 | $9.19 | 40,873 |
| 2019-07-25 | $10.72 | $10.78 | $10.72 | $10.77 | $9.05 | 11,414 |
| 2019-07-24 | $10.68 | $10.75 | $10.62 | $10.67 | $8.97 | 21,644 |
| 2019-07-23 | $10.92 | $10.97 | $10.67 | $10.72 | $9.01 | 19,608 |
| 2019-07-22 | $10.96 | $11.00 | $10.81 | $10.98 | $9.23 | 6,237 |
| 2019-07-19 | $10.73 | $11.00 | $10.73 | $10.99 | $9.24 | 34,150 |
| 2019-07-18 | $10.75 | $10.80 | $10.70 | $10.78 | $9.06 | 32,755 |
| 2019-07-17 | $10.69 | $10.75 | $10.66 | $10.74 | $9.03 | 5,882 |
| 2019-07-16 | $10.66 | $10.78 | $10.66 | $10.75 | $9.03 | 8,130 |
| 2019-07-15 | $10.77 | $10.77 | $10.57 | $10.62 | $8.93 | 11,141 |
| 2019-07-12 | $10.70 | $10.87 | $10.67 | $10.68 | $8.98 | 25,500 |
| 2019-07-11 | $10.79 | $10.80 | $10.56 | $10.70 | $8.99 | 42,562 |
| 2019-07-10 | $10.94 | $10.94 | $10.77 | $10.77 | $9.05 | 9,007 |
| 2019-07-09 | $10.81 | $11.06 | $10.81 | $10.98 | $9.23 | 9,405 |
| 2019-07-08 | $11.24 | $11.33 | $11.03 | $11.07 | $9.30 | 9,715 |
| 2019-07-05 | $11.16 | $11.34 | $10.95 | $11.34 | $9.53 | 17,399 |
| 2019-07-03 | $11.14 | $11.33 | $11.07 | $11.14 | $9.27 | 7,959 |
| 2019-07-02 | $11.40 | $11.45 | $10.95 | $11.04 | $9.19 | 12,429 |
| 2019-07-01 | $10.90 | $11.30 | $10.90 | $11.25 | $9.36 | 36,942 |
| 2019-06-28 | $11.00 | $11.39 | $10.67 | $11.39 | $9.48 | 152,690 |
| 2019-06-27 | $10.70 | $11.00 | $10.69 | $11.00 | $9.16 | 19,940 |
| 2019-06-26 | $10.88 | $10.94 | $10.64 | $10.65 | $8.86 | 16,532 |
| 2019-06-25 | $10.87 | $10.97 | $10.58 | $10.66 | $8.87 | 38,384 |
| 2019-06-24 | $10.76 | $11.00 | $10.75 | $10.81 | $9.00 | 15,710 |
| 2019-06-21 | $10.54 | $11.00 | $10.54 | $11.00 | $9.16 | 52,287 |
| 2019-06-20 | $10.50 | $10.69 | $10.41 | $10.64 | $8.86 | 11,318 |
| 2019-06-19 | $10.97 | $11.00 | $10.51 | $10.59 | $8.81 | 31,368 |
| 2019-06-18 | $10.67 | $10.93 | $10.59 | $10.93 | $9.10 | 41,891 |
| 2019-06-17 | $10.64 | $10.83 | $10.62 | $10.67 | $8.88 | 26,139 |
| 2019-06-14 | $10.56 | $10.65 | $10.43 | $10.53 | $8.76 | 12,837 |
| 2019-06-13 | $10.62 | $10.65 | $10.52 | $10.62 | $8.84 | 8,044 |
| 2019-06-12 | $10.72 | $10.72 | $10.53 | $10.56 | $8.79 | 2,916 |
| 2019-06-11 | $10.54 | $10.61 | $10.48 | $10.60 | $8.82 | 6,603 |
| 2019-06-10 | $10.55 | $10.55 | $10.40 | $10.51 | $8.75 | 20,214 |
| 2019-06-07 | $10.48 | $10.48 | $10.40 | $10.41 | $8.67 | 5,668 |
| 2019-06-06 | $10.58 | $10.58 | $10.43 | $10.45 | $8.70 | 8,213 |
| 2019-06-05 | $10.47 | $10.47 | $10.37 | $10.43 | $8.68 | 28,750 |
| 2019-06-04 | $10.45 | $10.61 | $10.31 | $10.47 | $8.72 | 38,861 |
| 2019-06-03 | $10.26 | $10.45 | $10.12 | $10.44 | $8.69 | 18,710 |
| 2019-05-31 | $10.21 | $10.35 | $10.16 | $10.20 | $8.49 | 26,529 |
| 2019-05-30 | $10.25 | $10.38 | $10.17 | $10.31 | $8.58 | 62,045 |
| 2019-05-29 | $10.33 | $10.41 | $10.29 | $10.29 | $8.57 | 10,876 |
| 2019-05-28 | $10.50 | $10.50 | $10.32 | $10.32 | $8.59 | 82,809 |
| 2019-05-24 | $10.35 | $10.49 | $10.30 | $10.48 | $8.72 | 97,620 |
| 2019-05-23 | $10.42 | $10.48 | $10.32 | $10.37 | $8.63 | 35,310 |
| 2019-05-22 | $10.34 | $10.49 | $10.34 | $10.39 | $8.65 | 8,362 |
| 2019-05-21 | $10.50 | $10.50 | $10.40 | $10.50 | $8.74 | 6,082 |
| 2019-05-20 | $10.28 | $10.49 | $10.27 | $10.47 | $8.72 | 7,048 |
| 2019-05-17 | $10.34 | $10.42 | $10.32 | $10.33 | $8.60 | 6,710 |
| 2019-05-16 | $10.42 | $10.49 | $10.34 | $10.34 | $8.61 | 4,075 |
| 2019-05-15 | $10.39 | $10.47 | $10.39 | $10.47 | $8.72 | 3,341 |
| 2019-05-14 | $10.48 | $10.48 | $10.29 | $10.47 | $8.72 | 5,606 |
| 2019-05-13 | $10.48 | $10.48 | $10.26 | $10.31 | $8.58 | 10,267 |
| 2019-05-10 | $10.27 | $10.47 | $10.27 | $10.47 | $8.72 | 6,418 |
| 2019-05-09 | $10.40 | $10.48 | $10.29 | $10.30 | $8.57 | 20,125 |
| 2019-05-08 | $10.45 | $10.49 | $10.45 | $10.47 | $8.72 | 5,041 |
| 2019-05-07 | $10.48 | $10.48 | $10.36 | $10.40 | $8.66 | 5,278 |
| 2019-05-06 | $10.50 | $10.50 | $10.46 | $10.48 | $8.72 | 6,361 |
| 2019-05-03 | $10.53 | $10.53 | $10.45 | $10.49 | $8.73 | 58,356 |
| 2019-05-02 | $10.39 | $10.51 | $10.36 | $10.36 | $8.62 | 3,327 |
| 2019-05-01 | $10.52 | $10.52 | $10.33 | $10.40 | $8.66 | 5,431 |
| 2019-04-30 | $10.51 | $10.51 | $10.50 | $10.50 | $8.74 | 10,878 |
| 2019-04-29 | $10.39 | $10.50 | $10.39 | $10.50 | $8.74 | 5,743 |
| 2019-04-26 | $10.44 | $10.54 | $10.36 | $10.45 | $8.70 | 16,167 |
| 2019-04-25 | $10.23 | $10.45 | $10.23 | $10.28 | $8.56 | 2,850 |
| 2019-04-24 | $10.50 | $10.50 | $10.27 | $10.27 | $8.55 | 2,695 |
| 2019-04-23 | $10.47 | $10.52 | $10.32 | $10.44 | $8.69 | 8,899 |
| 2019-04-22 | $10.40 | $10.46 | $10.32 | $10.32 | $8.59 | 4,850 |
| 2019-04-18 | $10.52 | $10.55 | $10.44 | $10.49 | $8.73 | 23,669 |
| 2019-04-17 | $10.31 | $10.59 | $10.26 | $10.43 | $8.68 | 26,025 |
| 2019-04-16 | $10.08 | $10.20 | $10.03 | $10.03 | $8.35 | 6,818 |
| 2019-04-15 | $10.24 | $10.32 | $10.03 | $10.03 | $8.35 | 5,905 |
| 2019-04-12 | $10.00 | $10.20 | $10.00 | $10.16 | $8.46 | 11,883 |
| 2019-04-11 | $10.05 | $10.44 | $10.03 | $10.03 | $8.35 | 7,764 |
| 2019-04-10 | $10.32 | $10.32 | $10.14 | $10.16 | $8.46 | 4,761 |
| 2019-04-09 | $10.27 | $10.52 | $10.16 | $10.16 | $8.46 | 3,074 |
| 2019-04-08 | $10.18 | $10.53 | $10.16 | $10.31 | $8.58 | 29,934 |
| 2019-04-05 | $10.79 | $10.80 | $10.19 | $10.33 | $8.60 | 16,480 |
| 2019-04-04 | $10.70 | $10.90 | $10.58 | $10.80 | $8.90 | 22,218 |
| 2019-04-03 | $10.68 | $10.84 | $10.66 | $10.68 | $8.80 | 5,133 |
| 2019-04-02 | $10.78 | $10.78 | $10.56 | $10.61 | $8.74 | 9,279 |
| 2019-04-01 | $10.64 | $10.99 | $10.51 | $10.80 | $8.90 | 37,959 |
| 2019-03-29 | $10.95 | $10.96 | $10.60 | $10.60 | $8.73 | 10,265 |
| 2019-03-28 | $10.40 | $10.70 | $10.40 | $10.66 | $8.78 | 16,708 |
| 2019-03-27 | $10.10 | $10.23 | $9.89 | $10.21 | $8.41 | 4,264 |
| 2019-03-26 | $9.99 | $10.08 | $9.85 | $10.06 | $8.29 | 6,607 |
| 2019-03-25 | $9.79 | $10.09 | $9.69 | $9.93 | $8.18 | 5,116 |
| 2019-03-22 | $10.26 | $10.30 | $9.79 | $9.79 | $8.06 | 20,469 |
| 2019-03-21 | $10.45 | $10.50 | $10.30 | $10.30 | $8.48 | 13,921 |
| 2019-03-20 | $10.59 | $10.59 | $10.46 | $10.46 | $8.61 | 3,356 |
| 2019-03-19 | $10.76 | $10.76 | $10.59 | $10.59 | $8.72 | 9,126 |
| 2019-03-18 | $10.75 | $10.82 | $10.73 | $10.82 | $8.91 | 2,665 |
| 2019-03-15 | $10.83 | $10.96 | $10.73 | $10.75 | $8.85 | 62,443 |
| 2019-03-14 | $10.72 | $11.00 | $10.72 | $10.92 | $8.99 | 26,877 |
| 2019-03-13 | $10.95 | $10.99 | $10.71 | $10.78 | $8.88 | 9,171 |
| 2019-03-12 | $10.98 | $10.99 | $10.72 | $10.79 | $8.89 | 5,097 |
| 2019-03-11 | $10.72 | $10.74 | $10.46 | $10.67 | $8.79 | 8,223 |
| 2019-03-08 | $10.61 | $10.79 | $10.60 | $10.60 | $8.73 | 4,536 |
| 2019-03-07 | $10.64 | $10.66 | $10.61 | $10.61 | $8.74 | 2,689 |
| 2019-03-06 | $10.90 | $10.94 | $10.80 | $10.80 | $8.90 | 9,441 |
| 2019-03-05 | $10.86 | $10.86 | $10.86 | $10.86 | $8.94 | 1,126 |
| 2019-03-04 | $10.88 | $10.95 | $10.76 | $10.86 | $8.94 | 2,908 |
| 2019-03-01 | $10.74 | $11.00 | $10.65 | $10.96 | $9.03 | 8,317 |
| 2019-02-28 | $10.68 | $11.02 | $10.68 | $10.80 | $8.90 | 4,663 |
| 2019-02-27 | $10.60 | $10.92 | $10.60 | $10.92 | $8.99 | 11,101 |
| 2019-02-26 | $11.02 | $11.06 | $10.72 | $10.86 | $8.94 | 5,327 |
| 2019-02-25 | $10.74 | $11.03 | $10.74 | $11.01 | $9.07 | 15,198 |
| 2019-02-22 | $10.57 | $10.74 | $10.57 | $10.74 | $8.85 | 6,170 |
| 2019-02-21 | $10.45 | $10.49 | $10.44 | $10.49 | $8.64 | 34,423 |
| 2019-02-20 | $10.66 | $10.66 | $10.37 | $10.37 | $8.54 | 9,904 |
| 2019-02-19 | $10.33 | $10.56 | $10.26 | $10.56 | $8.70 | 9,371 |
| 2019-02-15 | $10.30 | $10.35 | $10.30 | $10.30 | $8.48 | 12,235 |
| 2019-02-14 | $10.30 | $10.30 | $10.25 | $10.25 | $8.44 | 6,660 |
| 2019-02-13 | $10.23 | $10.30 | $10.17 | $10.30 | $8.48 | 4,432 |
| 2019-02-12 | $10.24 | $10.24 | $10.24 | $10.24 | $8.43 | 2,195 |
| 2019-02-11 | $10.30 | $10.30 | $10.24 | $10.24 | $8.43 | 11,759 |
| 2019-02-08 | $10.43 | $10.47 | $10.35 | $10.36 | $8.53 | 11,941 |
| 2019-02-07 | $10.56 | $10.62 | $10.35 | $10.36 | $8.53 | 12,969 |
| 2019-02-06 | $10.48 | $10.51 | $10.31 | $10.35 | $8.52 | 2,558 |
| 2019-02-05 | $10.32 | $10.43 | $10.15 | $10.20 | $8.40 | 5,715 |
| 2019-02-04 | $10.29 | $10.30 | $10.06 | $10.08 | $8.30 | 4,675 |
| 2019-02-01 | $10.34 | $10.37 | $9.91 | $10.22 | $8.42 | 7,062 |
| 2019-01-31 | $10.29 | $10.37 | $10.12 | $10.26 | $8.45 | 7,428 |
| 2019-01-30 | $10.13 | $10.46 | $10.10 | $10.39 | $8.56 | 7,386 |
| 2019-01-29 | $10.61 | $10.87 | $10.25 | $10.25 | $8.44 | 6,726 |
| 2019-01-28 | $10.37 | $10.56 | $10.03 | $10.11 | $8.33 | 8,092 |
| 2019-01-25 | $10.28 | $10.89 | $10.10 | $10.33 | $8.51 | 8,332 |
| 2019-01-24 | $10.00 | $10.94 | $10.00 | $10.36 | $8.53 | 8,049 |
| 2019-01-23 | $9.66 | $10.46 | $9.62 | $10.14 | $8.35 | 16,665 |
| 2019-01-22 | $9.71 | $10.37 | $9.67 | $9.71 | $8.00 | 7,661 |
| 2019-01-18 | $9.67 | $10.02 | $9.67 | $9.75 | $8.03 | 12,365 |
| 2019-01-17 | $9.69 | $10.34 | $9.69 | $9.70 | $7.99 | 13,540 |
| 2019-01-16 | $9.70 | $10.01 | $9.58 | $9.84 | $8.10 | 16,598 |
| 2019-01-15 | $9.55 | $9.99 | $9.46 | $9.69 | $7.98 | 24,736 |
| 2019-01-14 | $9.57 | $9.65 | $9.37 | $9.44 | $7.77 | 21,496 |
| 2019-01-11 | $9.76 | $9.76 | $9.69 | $9.69 | $7.98 | 3,436 |
| 2019-01-10 | $9.96 | $9.99 | $9.78 | $9.78 | $8.05 | 3,762 |
| 2019-01-09 | $9.74 | $10.09 | $9.74 | $10.07 | $8.29 | 8,669 |
| 2019-01-08 | $9.84 | $9.85 | $9.77 | $9.78 | $8.05 | 6,540 |
| 2019-01-07 | $9.68 | $10.08 | $9.62 | $9.68 | $7.97 | 6,433 |
| 2019-01-04 | $9.61 | $9.88 | $9.48 | $9.79 | $8.06 | 10,979 |
| 2019-01-03 | $9.47 | $9.75 | $9.47 | $9.48 | $7.81 | 9,020 |
| 2019-01-02 | $9.47 | $9.97 | $9.47 | $9.65 | $7.95 | 10,788 |
| 2018-12-31 | $9.59 | $9.80 | $9.57 | $9.58 | $7.80 | 16,934 |
| 2018-12-28 | $9.61 | $9.70 | $9.47 | $9.55 | $7.78 | 19,683 |
| 2018-12-27 | $9.56 | $9.65 | $9.31 | $9.62 | $7.83 | 15,476 |
| 2018-12-26 | $9.35 | $9.98 | $9.35 | $9.61 | $7.83 | 24,487 |
| 2018-12-24 | $9.65 | $10.08 | $9.60 | $9.61 | $7.83 | 9,891 |
| 2018-12-21 | $9.96 | $10.64 | $9.48 | $9.61 | $7.83 | 64,075 |
| 2018-12-20 | $10.01 | $10.36 | $9.48 | $9.96 | $8.11 | 18,568 |
| 2018-12-19 | $9.68 | $10.25 | $9.51 | $9.97 | $8.12 | 11,664 |
| 2018-12-18 | $9.60 | $9.87 | $9.60 | $9.80 | $7.98 | 17,862 |
| 2018-12-17 | $9.55 | $9.82 | $9.18 | $9.41 | $7.66 | 19,781 |
| 2018-12-14 | $9.73 | $9.94 | $9.58 | $9.58 | $7.80 | 9,286 |
| 2018-12-13 | $9.99 | $10.12 | $9.66 | $9.67 | $7.87 | 55,216 |
| 2018-12-12 | $10.22 | $10.23 | $9.77 | $9.98 | $8.13 | 40,332 |
| 2018-12-11 | $9.95 | $10.46 | $9.90 | $9.92 | $8.08 | 6,132 |
| 2018-12-10 | $9.85 | $9.92 | $9.70 | $9.84 | $8.01 | 6,212 |
| 2018-12-07 | $9.90 | $10.00 | $9.80 | $9.90 | $8.06 | 22,010 |
| 2018-12-06 | $10.25 | $10.56 | $9.68 | $9.83 | $8.00 | 37,816 |
| 2018-12-04 | $10.15 | $10.40 | $10.15 | $10.25 | $8.35 | 34,323 |
| 2018-12-03 | $10.19 | $10.29 | $9.86 | $10.02 | $8.16 | 5,623 |
| 2018-11-30 | $10.45 | $10.45 | $10.07 | $10.08 | $8.21 | 13,896 |
| 2018-11-29 | $10.39 | $10.39 | $10.09 | $10.22 | $8.32 | 4,253 |
| 2018-11-28 | $10.10 | $10.25 | $10.10 | $10.17 | $8.28 | 19,267 |
| 2018-11-27 | $10.58 | $10.58 | $9.95 | $9.95 | $8.10 | 11,486 |
| 2018-11-26 | $10.96 | $10.96 | $9.19 | $10.20 | $8.31 | 53,584 |
| 2018-11-23 | $10.99 | $11.00 | $10.34 | $10.96 | $8.93 | 3,317 |
| 2018-11-21 | $10.99 | $10.99 | $10.27 | $10.82 | $8.81 | 3,196 |
| 2018-11-20 | $10.67 | $10.67 | $10.17 | $10.17 | $8.28 | 7,117 |
| 2018-11-19 | $10.87 | $10.90 | $10.71 | $10.71 | $8.72 | 4,555 |
| 2018-11-16 | $10.91 | $11.08 | $10.74 | $10.86 | $8.84 | 9,108 |
| 2018-11-15 | $10.83 | $10.97 | $10.77 | $10.96 | $8.93 | 3,788 |
| 2018-11-14 | $11.08 | $11.08 | $10.81 | $10.81 | $8.80 | 10,150 |
| 2018-11-13 | $10.94 | $11.00 | $10.71 | $11.00 | $8.96 | 7,032 |
| 2018-11-12 | $10.98 | $11.00 | $10.82 | $10.82 | $8.81 | 7,888 |
| 2018-11-09 | $10.97 | $11.00 | $10.76 | $10.76 | $8.76 | 28,146 |
| 2018-11-08 | $10.95 | $11.00 | $10.87 | $10.88 | $8.86 | 2,109 |
| 2018-11-07 | $10.80 | $10.88 | $10.72 | $10.87 | $8.85 | 7,195 |
| 2018-11-06 | $10.75 | $10.96 | $10.68 | $10.69 | $8.71 | 5,493 |
| 2018-11-05 | $10.88 | $10.97 | $10.70 | $10.70 | $8.71 | 4,849 |
| 2018-11-02 | $10.87 | $10.97 | $10.78 | $10.78 | $8.78 | 5,001 |
| 2018-11-01 | $10.86 | $10.91 | $10.70 | $10.84 | $8.83 | 5,032 |
| 2018-10-31 | $11.00 | $11.00 | $10.72 | $10.72 | $8.73 | 15,350 |
| 2018-10-30 | $10.82 | $10.99 | $10.74 | $10.99 | $8.95 | 5,266 |
| 2018-10-29 | $10.82 | $10.92 | $10.52 | $10.88 | $8.86 | 5,992 |
| 2018-10-26 | $10.85 | $10.90 | $10.38 | $10.74 | $8.75 | 6,232 |
| 2018-10-25 | $10.79 | $10.98 | $10.69 | $10.96 | $8.93 | 17,052 |
| 2018-10-24 | $10.94 | $10.97 | $10.71 | $10.71 | $8.72 | 5,357 |
| 2018-10-23 | $10.94 | $10.96 | $10.87 | $10.87 | $8.85 | 5,065 |
| 2018-10-22 | $10.85 | $11.00 | $10.77 | $10.99 | $8.95 | 25,605 |
| 2018-10-19 | $10.77 | $11.00 | $10.70 | $10.72 | $8.73 | 26,972 |
| 2018-10-18 | $10.75 | $10.92 | $10.70 | $10.88 | $8.86 | 8,468 |
| 2018-10-17 | $10.90 | $11.00 | $10.84 | $10.86 | $8.84 | 5,239 |
| 2018-10-16 | $10.79 | $10.99 | $10.79 | $10.99 | $8.95 | 6,539 |
| 2018-10-15 | $10.82 | $11.00 | $10.80 | $10.87 | $8.85 | 4,201 |
| 2018-10-12 | $11.15 | $11.24 | $10.87 | $10.87 | $8.85 | 19,179 |
| 2018-10-11 | $11.00 | $11.25 | $11.00 | $11.05 | $9.00 | 6,291 |
| 2018-10-10 | $11.08 | $11.22 | $11.07 | $11.07 | $9.01 | 9,326 |
| 2018-10-09 | $11.10 | $11.30 | $11.10 | $11.11 | $9.05 | 8,582 |
| 2018-10-08 | $11.07 | $11.20 | $11.07 | $11.18 | $9.10 | 11,583 |
| 2018-10-05 | $11.00 | $11.07 | $11.00 | $11.00 | $8.96 | 4,028 |
| 2018-10-04 | $11.25 | $11.25 | $11.07 | $11.10 | $8.96 | 9,931 |
| 2018-10-03 | $11.06 | $11.19 | $11.05 | $11.17 | $9.01 | 6,473 |
| 2018-10-02 | $11.00 | $11.04 | $11.00 | $11.03 | $8.90 | 6,684 |
| 2018-10-01 | $11.09 | $11.09 | $11.05 | $11.05 | $8.92 | 6,637 |
| 2018-09-28 | $11.09 | $11.15 | $11.00 | $11.10 | $8.96 | 4,691 |
| 2018-09-27 | $11.10 | $11.20 | $11.00 | $11.10 | $8.96 | 9,296 |
| 2018-09-26 | $11.15 | $11.20 | $11.00 | $11.15 | $9.00 | 6,135 |
| 2018-09-25 | $11.13 | $11.25 | $11.10 | $11.20 | $9.04 | 3,942 |
| 2018-09-24 | $11.40 | $11.40 | $11.03 | $11.15 | $9.00 | 5,434 |
| 2018-09-21 | $11.20 | $11.40 | $11.10 | $11.40 | $9.20 | 77,340 |
| 2018-09-20 | $11.15 | $11.25 | $11.10 | $11.25 | $9.08 | 60,261 |
| 2018-09-19 | $11.18 | $11.20 | $11.05 | $11.05 | $8.92 | 4,214 |
| 2018-09-18 | $11.30 | $11.35 | $11.20 | $11.25 | $9.08 | 4,215 |
| 2018-09-17 | $11.15 | $11.35 | $11.15 | $11.30 | $9.12 | 7,819 |
| 2018-09-14 | $11.05 | $11.35 | $11.00 | $11.25 | $9.08 | 19,312 |
| 2018-09-13 | $11.10 | $11.20 | $11.10 | $11.10 | $8.96 | 21,986 |
| 2018-09-12 | $11.10 | $11.20 | $11.10 | $11.10 | $8.96 | 8,400 |
| 2018-09-11 | $11.35 | $11.35 | $11.25 | $11.30 | $9.12 | 5,921 |
| 2018-09-10 | $11.35 | $11.35 | $11.15 | $11.30 | $9.12 | 9,210 |
| 2018-09-07 | $11.00 | $11.30 | $11.00 | $11.25 | $9.08 | 21,587 |
| 2018-09-06 | $11.20 | $11.20 | $11.05 | $11.05 | $8.92 | 2,448 |
| 2018-09-05 | $11.05 | $11.25 | $11.05 | $11.20 | $9.04 | 2,126 |
| 2018-09-04 | $11.05 | $11.30 | $11.05 | $11.25 | $9.08 | 22,515 |
| 2018-08-31 | $11.05 | $11.15 | $11.03 | $11.10 | $8.96 | 5,755 |
| 2018-08-30 | $11.06 | $11.10 | $11.00 | $11.05 | $8.92 | 6,649 |
| 2018-08-29 | $11.05 | $11.05 | $11.00 | $11.05 | $8.92 | 2,444 |
| 2018-08-28 | $11.10 | $11.10 | $11.00 | $11.00 | $8.88 | 6,756 |
| 2018-08-27 | $11.15 | $11.15 | $10.99 | $11.00 | $8.88 | 6,522 |
| 2018-08-24 | $10.90 | $11.10 | $10.80 | $11.05 | $8.92 | 25,866 |
| 2018-08-23 | $10.70 | $10.85 | $10.70 | $10.80 | $8.72 | 2,837 |
| 2018-08-22 | $10.65 | $10.90 | $10.65 | $10.75 | $8.68 | 6,998 |
| 2018-08-21 | $10.90 | $10.90 | $10.80 | $10.80 | $8.72 | 4,083 |
| 2018-08-20 | $10.80 | $10.90 | $10.80 | $10.85 | $8.76 | 4,377 |
| 2018-08-17 | $10.75 | $10.90 | $10.75 | $10.80 | $8.72 | 6,862 |
| 2018-08-16 | $10.80 | $10.85 | $10.75 | $10.80 | $8.72 | 4,551 |
| 2018-08-15 | $10.75 | $10.80 | $10.75 | $10.75 | $8.68 | 5,416 |
| 2018-08-14 | $10.65 | $10.80 | $10.65 | $10.80 | $8.72 | 4,202 |
| 2018-08-13 | $10.80 | $10.80 | $10.75 | $10.75 | $8.68 | 3,307 |
| 2018-08-10 | $10.80 | $10.80 | $10.75 | $10.80 | $8.72 | 2,555 |
| 2018-08-09 | $10.75 | $10.90 | $10.75 | $10.85 | $8.76 | 4,105 |
| 2018-08-08 | $10.85 | $10.90 | $10.80 | $10.85 | $8.76 | 2,498 |
| 2018-08-07 | $10.90 | $10.90 | $10.51 | $10.75 | $8.68 | 8,613 |
| 2018-08-06 | $10.70 | $10.85 | $10.70 | $10.80 | $8.72 | 2,661 |
| 2018-08-03 | $10.95 | $10.95 | $10.70 | $10.85 | $8.76 | 4,688 |
| 2018-08-02 | $10.90 | $11.00 | $10.80 | $10.90 | $8.80 | 5,988 |
| 2018-08-01 | $10.70 | $10.90 | $10.70 | $10.85 | $8.76 | 11,047 |
| 2018-07-31 | $10.85 | $10.85 | $10.65 | $10.75 | $8.68 | 17,912 |
| 2018-07-30 | $10.65 | $10.70 | $10.60 | $10.65 | $8.59 | 10,244 |
| 2018-07-27 | $10.90 | $10.90 | $10.70 | $10.70 | $8.63 | 18,999 |
| 2018-07-26 | $10.80 | $10.95 | $10.70 | $10.75 | $8.68 | 18,563 |
| 2018-07-25 | $10.60 | $10.70 | $10.60 | $10.70 | $8.63 | 20,590 |
| 2018-07-24 | $10.75 | $10.80 | $10.65 | $10.65 | $8.59 | 32,736 |
| 2018-07-23 | $10.70 | $10.70 | $10.57 | $10.65 | $8.59 | 28,171 |
| 2018-07-20 | $10.85 | $10.85 | $10.40 | $10.65 | $8.59 | 16,685 |
| 2018-07-19 | $11.35 | $11.35 | $10.55 | $10.75 | $8.68 | 53,970 |
| 2018-07-18 | $11.35 | $11.45 | $11.35 | $11.35 | $9.16 | 2,967 |
| 2018-07-17 | $11.45 | $11.45 | $11.30 | $11.35 | $9.16 | 8,288 |
| 2018-07-16 | $11.31 | $11.40 | $11.25 | $11.35 | $9.16 | 3,880 |
| 2018-07-13 | $11.45 | $11.45 | $11.20 | $11.25 | $9.08 | 4,330 |
| 2018-07-12 | $11.35 | $11.40 | $11.30 | $11.35 | $9.16 | 2,257 |
| 2018-07-11 | $11.45 | $11.45 | $11.35 | $11.35 | $9.16 | 8,714 |
| 2018-07-10 | $11.31 | $11.45 | $11.31 | $11.40 | $9.20 | 8,179 |
| 2018-07-09 | $11.40 | $11.50 | $11.25 | $11.30 | $9.12 | 22,865 |
| 2018-07-06 | $11.35 | $11.50 | $11.32 | $11.50 | $9.28 | 9,972 |
| 2018-07-05 | $11.35 | $11.40 | $11.30 | $11.35 | $9.09 | 8,872 |
| 2018-07-03 | $11.27 | $11.35 | $11.25 | $11.35 | $9.09 | 4,552 |
| 2018-07-02 | $11.15 | $11.35 | $11.00 | $11.20 | $8.97 | 15,781 |
| 2018-06-29 | $11.10 | $11.30 | $11.07 | $11.20 | $8.97 | 19,787 |
| 2018-06-28 | $11.05 | $11.15 | $11.05 | $11.05 | $8.85 | 11,843 |
| 2018-06-27 | $11.15 | $11.15 | $11.05 | $11.10 | $8.89 | 4,532 |
| 2018-06-26 | $11.00 | $11.10 | $10.90 | $11.10 | $8.89 | 8,064 |
| 2018-06-25 | $10.95 | $11.05 | $10.95 | $11.00 | $8.81 | 6,306 |
| 2018-06-22 | $10.95 | $11.05 | $10.95 | $11.00 | $8.81 | 64,696 |
| 2018-06-21 | $10.80 | $11.15 | $10.75 | $11.00 | $8.81 | 17,170 |
| 2018-06-20 | $10.95 | $11.15 | $10.95 | $11.05 | $8.85 | 14,753 |
| 2018-06-19 | $11.00 | $11.05 | $10.90 | $11.00 | $8.81 | 9,729 |
| 2018-06-18 | $11.00 | $11.05 | $10.85 | $11.00 | $8.81 | 7,093 |
| 2018-06-15 | $10.95 | $11.15 | $10.85 | $11.10 | $8.89 | 28,950 |
| 2018-06-14 | $11.20 | $11.25 | $10.95 | $11.00 | $8.81 | 14,666 |
| 2018-06-13 | $11.15 | $11.20 | $10.74 | $11.20 | $8.97 | 6,603 |
| 2018-06-12 | $10.90 | $11.15 | $10.65 | $11.10 | $8.89 | 8,319 |
| 2018-06-11 | $11.20 | $11.25 | $11.15 | $11.15 | $8.93 | 6,579 |
| 2018-06-08 | $11.15 | $11.25 | $10.85 | $11.15 | $8.93 | 6,403 |
| 2018-06-07 | $11.10 | $11.15 | $11.05 | $11.15 | $8.93 | 5,105 |
| 2018-06-06 | $10.95 | $11.10 | $10.85 | $11.00 | $8.81 | 16,991 |
| 2018-06-05 | $10.95 | $11.05 | $10.80 | $10.90 | $8.73 | 25,207 |
| 2018-06-04 | $10.90 | $10.95 | $10.81 | $10.85 | $8.69 | 19,200 |
| 2018-06-01 | $10.75 | $10.90 | $10.70 | $10.85 | $8.69 | 8,449 |
| 2018-05-31 | $10.80 | $10.80 | $10.70 | $10.70 | $8.57 | 5,152 |
| 2018-05-30 | $10.95 | $11.00 | $10.80 | $10.85 | $8.69 | 24,835 |
| 2018-05-29 | $11.00 | $11.00 | $10.92 | $10.95 | $8.77 | 8,182 |
| 2018-05-25 | $11.00 | $11.00 | $10.90 | $11.00 | $8.81 | 4,470 |
| 2018-05-24 | $11.30 | $11.30 | $11.00 | $11.00 | $8.81 | 7,068 |
| 2018-05-23 | $11.35 | $11.35 | $11.15 | $11.25 | $9.01 | 12,136 |
| 2018-05-22 | $11.35 | $11.35 | $11.20 | $11.20 | $8.97 | 4,342 |
| 2018-05-21 | $11.20 | $11.35 | $11.20 | $11.35 | $9.09 | 9,100 |
| 2018-05-18 | $11.35 | $11.35 | $11.20 | $11.25 | $9.01 | 7,563 |
| 2018-05-17 | $11.15 | $11.30 | $11.15 | $11.25 | $9.01 | 8,979 |
| 2018-05-16 | $11.20 | $11.25 | $11.05 | $11.20 | $8.97 | 14,781 |
| 2018-05-15 | $11.05 | $11.25 | $11.05 | $11.15 | $8.93 | 3,728 |
| 2018-05-14 | $10.85 | $11.25 | $10.85 | $11.15 | $8.93 | 7,378 |
| 2018-05-11 | $11.20 | $11.20 | $11.10 | $11.15 | $8.93 | 3,618 |
| 2018-05-10 | $11.10 | $11.25 | $11.00 | $11.20 | $8.97 | 4,629 |
| 2018-05-09 | $10.90 | $11.25 | $10.85 | $11.15 | $8.93 | 5,947 |
| 2018-05-08 | $10.85 | $11.20 | $10.85 | $11.15 | $8.93 | 4,196 |
| 2018-05-07 | $11.10 | $11.25 | $11.05 | $11.10 | $8.89 | 5,777 |
| 2018-05-04 | $11.00 | $11.15 | $10.99 | $11.15 | $8.93 | 3,389 |
| 2018-05-03 | $10.60 | $11.30 | $10.60 | $11.10 | $8.89 | 3,444 |
| 2018-05-02 | $11.00 | $11.35 | $11.00 | $11.30 | $9.05 | 5,512 |
| 2018-05-01 | $11.05 | $11.25 | $10.90 | $11.25 | $9.01 | 11,575 |
| 2018-04-30 | $11.15 | $11.20 | $11.10 | $11.10 | $8.89 | 4,800 |
| 2018-04-27 | $11.40 | $11.40 | $11.15 | $11.20 | $8.97 | 4,460 |
| 2018-04-26 | $11.15 | $11.40 | $11.15 | $11.35 | $9.09 | 6,500 |
| 2018-04-25 | $11.20 | $11.30 | $11.20 | $11.25 | $9.01 | 4,028 |
| 2018-04-24 | $11.40 | $11.45 | $11.35 | $11.35 | $9.09 | 3,370 |
| 2018-04-23 | $11.20 | $11.45 | $11.15 | $11.45 | $9.17 | 3,646 |
| 2018-04-20 | $11.35 | $11.60 | $11.05 | $11.10 | $8.89 | 27,686 |
| 2018-04-19 | $11.20 | $11.50 | $11.16 | $11.40 | $9.13 | 24,631 |
| 2018-04-18 | $11.20 | $11.20 | $11.10 | $11.15 | $8.93 | 8,093 |
| 2018-04-17 | $11.30 | $11.30 | $11.05 | $11.20 | $8.97 | 8,817 |
| 2018-04-16 | $11.20 | $11.25 | $11.05 | $11.20 | $8.97 | 13,378 |
| 2018-04-13 | $10.40 | $11.20 | $10.40 | $11.20 | $8.97 | 5,684 |
| 2018-04-12 | $11.05 | $11.20 | $11.05 | $11.10 | $8.89 | 7,710 |
| 2018-04-11 | $11.10 | $11.10 | $11.00 | $11.05 | $8.85 | 4,747 |
| 2018-04-10 | $10.95 | $11.00 | $10.90 | $10.98 | $8.79 | 11,398 |
| 2018-04-09 | $10.80 | $10.95 | $10.65 | $10.85 | $8.69 | 10,701 |
| 2018-04-06 | $11.05 | $11.10 | $10.80 | $10.85 | $8.69 | 25,200 |
| 2018-04-05 | $10.80 | $11.25 | $10.80 | $11.15 | $8.85 | 47,635 |
| 2018-04-04 | $10.90 | $10.95 | $10.81 | $10.85 | $8.62 | 6,204 |
| 2018-04-03 | $10.80 | $10.85 | $10.75 | $10.75 | $8.54 | 10,592 |
| 2018-04-02 | $10.75 | $10.85 | $10.50 | $10.75 | $8.54 | 30,514 |
| 2018-03-29 | $10.80 | $10.80 | $10.70 | $10.75 | $8.54 | 10,574 |
| 2018-03-28 | $10.70 | $10.70 | $10.65 | $10.70 | $8.50 | 6,321 |
| 2018-03-27 | $10.70 | $10.70 | $10.60 | $10.60 | $8.42 | 14,008 |
| 2018-03-26 | $10.55 | $10.70 | $10.50 | $10.60 | $8.42 | 8,844 |
| 2018-03-23 | $10.85 | $10.90 | $10.40 | $10.40 | $8.26 | 28,480 |
| 2018-03-22 | $10.83 | $10.85 | $10.75 | $10.85 | $8.62 | 39,613 |
| 2018-03-21 | $10.85 | $10.85 | $10.70 | $10.85 | $8.62 | 37,144 |
| 2018-03-20 | $10.80 | $10.90 | $10.80 | $10.80 | $8.58 | 12,843 |
| 2018-03-19 | $10.80 | $10.85 | $10.46 | $10.80 | $8.58 | 7,426 |
| 2018-03-16 | $10.60 | $10.80 | $10.60 | $10.75 | $8.54 | 78,012 |
| 2018-03-15 | $10.65 | $10.65 | $10.50 | $10.65 | $8.46 | 9,564 |
| 2018-03-14 | $10.60 | $10.65 | $10.50 | $10.55 | $8.38 | 20,501 |
| 2018-03-13 | $10.60 | $10.70 | $10.50 | $10.60 | $8.42 | 5,746 |
| 2018-03-12 | $10.60 | $10.60 | $10.50 | $10.60 | $8.42 | 4,593 |
| 2018-03-09 | $10.25 | $10.55 | $10.25 | $10.50 | $8.34 | 9,782 |
| 2018-03-08 | $10.65 | $10.70 | $10.35 | $10.35 | $8.22 | 9,466 |
| 2018-03-07 | $10.50 | $10.70 | $10.50 | $10.60 | $8.42 | 18,442 |
| 2018-03-06 | $10.35 | $10.50 | $10.20 | $10.50 | $8.34 | 16,456 |
| 2018-03-05 | $10.20 | $10.45 | $10.20 | $10.35 | $8.22 | 6,025 |
| 2018-03-02 | $10.20 | $10.30 | $10.20 | $10.30 | $8.18 | 4,940 |
| 2018-03-01 | $10.35 | $10.35 | $10.20 | $10.20 | $8.10 | 10,068 |
| 2018-02-28 | $10.30 | $10.35 | $10.20 | $10.20 | $8.10 | 11,824 |
| 2018-02-27 | $10.50 | $10.50 | $10.30 | $10.40 | $8.26 | 7,017 |
| 2018-02-26 | $10.50 | $10.50 | $10.40 | $10.50 | $8.34 | 2,230 |
| 2018-02-23 | $10.45 | $10.45 | $10.35 | $10.45 | $8.30 | 4,093 |
| 2018-02-22 | $10.40 | $10.45 | $10.35 | $10.45 | $8.30 | 5,820 |
| 2018-02-21 | $10.25 | $10.45 | $10.22 | $10.35 | $8.22 | 14,356 |
| 2018-02-20 | $10.30 | $10.40 | $10.20 | $10.20 | $8.10 | 8,374 |
| 2018-02-16 | $10.35 | $10.45 | $10.35 | $10.35 | $8.22 | 9,256 |
| 2018-02-15 | $10.30 | $10.45 | $10.30 | $10.45 | $8.30 | 17,810 |
| 2018-02-14 | $10.45 | $10.57 | $10.20 | $10.30 | $8.18 | 14,670 |
| 2018-02-13 | $10.40 | $10.55 | $10.40 | $10.50 | $8.34 | 6,144 |
| 2018-02-12 | $10.70 | $10.70 | $10.25 | $10.40 | $8.26 | 34,080 |
| 2018-02-09 | $10.30 | $10.80 | $10.10 | $10.65 | $8.46 | 26,728 |
| 2018-02-08 | $10.25 | $10.35 | $10.15 | $10.15 | $8.06 | 21,790 |
| 2018-02-07 | $10.15 | $10.62 | $10.15 | $10.23 | $8.12 | 6,646 |
| 2018-02-06 | $10.05 | $10.25 | $10.05 | $10.20 | $8.10 | 24,135 |
| 2018-02-05 | $10.45 | $10.60 | $10.01 | $10.20 | $8.10 | 23,074 |
| 2018-02-02 | $11.10 | $11.10 | $10.70 | $10.75 | $8.54 | 18,890 |
| 2018-02-01 | $11.00 | $11.15 | $11.00 | $11.15 | $8.85 | 9,623 |
| 2018-01-31 | $11.30 | $11.30 | $11.00 | $11.05 | $8.78 | 9,102 |
| 2018-01-30 | $11.30 | $11.40 | $11.05 | $11.20 | $8.89 | 22,633 |
| 2018-01-29 | $11.15 | $11.25 | $11.04 | $11.25 | $8.93 | 12,710 |
| 2018-01-26 | $11.05 | $11.13 | $10.95 | $11.05 | $8.78 | 202,100 |
| 2018-01-25 | $11.20 | $11.20 | $10.81 | $10.95 | $8.70 | 11,064 |
| 2018-01-24 | $11.55 | $11.55 | $11.25 | $11.25 | $8.93 | 6,839 |
| 2018-01-23 | $11.50 | $11.55 | $11.45 | $11.55 | $9.17 | 2,855 |
| 2018-01-22 | $11.45 | $11.55 | $11.40 | $11.50 | $9.13 | 7,451 |
| 2018-01-19 | $11.50 | $11.55 | $11.50 | $11.55 | $9.17 | 15,765 |
| 2018-01-18 | $11.60 | $11.65 | $11.55 | $11.55 | $9.17 | 8,975 |
| 2018-01-17 | $11.55 | $11.60 | $11.48 | $11.60 | $9.21 | 8,552 |
| 2018-01-16 | $11.50 | $11.55 | $11.45 | $11.50 | $9.13 | 25,095 |
| 2018-01-12 | $11.25 | $11.45 | $11.25 | $11.45 | $9.09 | 20,944 |
| 2018-01-11 | $11.05 | $11.25 | $11.00 | $11.25 | $8.93 | 9,447 |
| 2018-01-10 | $11.05 | $11.15 | $11.00 | $11.00 | $8.74 | 17,227 |
| 2018-01-09 | $11.10 | $11.18 | $11.00 | $11.05 | $8.78 | 18,722 |
| 2018-01-08 | $11.10 | $11.20 | $11.00 | $11.10 | $8.81 | 13,001 |
| 2018-01-05 | $11.20 | $11.20 | $11.10 | $11.10 | $8.81 | 12,535 |
| 2018-01-04 | $11.05 | $11.20 | $11.05 | $11.10 | $8.81 | 29,777 |
| 2018-01-03 | $10.90 | $11.10 | $10.85 | $11.00 | $8.74 | 26,263 |
| 2018-01-02 | $11.00 | $11.00 | $10.65 | $10.95 | $8.64 | 27,183 |
| 2017-12-29 | $11.05 | $11.15 | $10.95 | $11.00 | $8.68 | 16,140 |
| 2017-12-28 | $11.15 | $11.15 | $11.05 | $11.10 | $8.76 | 12,778 |
| 2017-12-27 | $11.00 | $11.15 | $10.45 | $11.10 | $8.76 | 15,441 |
| 2017-12-26 | $11.05 | $11.10 | $11.00 | $11.00 | $8.68 | 15,250 |
| 2017-12-22 | $11.10 | $11.15 | $11.05 | $11.05 | $8.72 | 16,939 |
| 2017-12-21 | $11.15 | $11.15 | $11.05 | $11.05 | $8.72 | 43,189 |
| 2017-12-20 | $11.10 | $11.15 | $11.05 | $11.10 | $8.76 | 11,228 |
| 2017-12-19 | $11.05 | $11.10 | $11.00 | $11.05 | $8.72 | 48,943 |
| 2017-12-18 | $11.05 | $11.05 | $11.00 | $11.00 | $8.68 | 58,847 |
| 2017-12-15 | $10.70 | $11.05 | $10.70 | $11.00 | $8.68 | 101,634 |
| 2017-12-14 | $10.90 | $10.95 | $10.62 | $10.75 | $8.48 | 56,946 |
| 2017-12-13 | $10.85 | $11.00 | $10.65 | $10.90 | $8.60 | 70,542 |
| 2017-12-12 | $10.85 | $10.95 | $10.75 | $10.85 | $8.56 | 38,628 |
| 2017-12-11 | $10.90 | $11.00 | $10.80 | $10.80 | $8.52 | 61,799 |
| 2017-12-08 | $10.73 | $10.90 | $10.73 | $10.90 | $8.60 | 35,841 |
| 2017-12-07 | $10.40 | $10.70 | $10.40 | $10.70 | $8.44 | 35,980 |
| 2017-12-06 | $10.40 | $10.45 | $10.20 | $10.30 | $8.13 | 38,617 |
| 2017-12-05 | $10.20 | $10.35 | $10.20 | $10.35 | $8.17 | 44,821 |
| 2017-12-04 | $10.00 | $10.20 | $9.95 | $10.15 | $8.01 | 111,926 |
| 2017-12-01 | $9.85 | $9.95 | $9.80 | $9.90 | $7.81 | 19,083 |
| 2017-11-30 | $9.80 | $9.95 | $9.75 | $9.80 | $7.73 | 21,256 |
| 2017-11-29 | $9.70 | $9.80 | $9.65 | $9.80 | $7.73 | 25,038 |
| 2017-11-28 | $9.55 | $9.70 | $9.50 | $9.70 | $7.65 | 9,583 |
| 2017-11-27 | $9.50 | $9.60 | $9.50 | $9.60 | $7.58 | 11,672 |
| 2017-11-24 | $9.35 | $9.45 | $9.35 | $9.45 | $7.46 | 2,907 |
| 2017-11-22 | $9.40 | $9.40 | $9.35 | $9.35 | $7.38 | 14,244 |
| 2017-11-21 | $9.25 | $9.40 | $9.25 | $9.35 | $7.38 | 37,573 |
| 2017-11-20 | $9.25 | $9.35 | $9.25 | $9.35 | $7.38 | 23,039 |
| 2017-11-17 | $9.20 | $9.35 | $9.20 | $9.35 | $7.38 | 10,950 |
| 2017-11-16 | $9.45 | $9.45 | $9.25 | $9.30 | $7.34 | 10,861 |
| 2017-11-15 | $9.23 | $9.40 | $9.20 | $9.30 | $7.34 | 19,447 |
| 2017-11-14 | $9.25 | $9.35 | $9.25 | $9.30 | $7.34 | 6,030 |
| 2017-11-13 | $9.20 | $9.30 | $9.20 | $9.25 | $7.30 | 8,207 |
| 2017-11-10 | $9.25 | $9.30 | $9.20 | $9.25 | $7.30 | 1,990 |
| 2017-11-09 | $9.20 | $9.30 | $9.20 | $9.20 | $7.26 | 8,110 |
| 2017-11-08 | $9.25 | $9.30 | $9.20 | $9.20 | $7.26 | 21,169 |
| 2017-11-07 | $9.30 | $9.40 | $9.25 | $9.25 | $7.30 | 16,331 |
| 2017-11-06 | $9.40 | $9.40 | $9.30 | $9.40 | $7.42 | 4,777 |
| 2017-11-03 | $9.80 | $10.00 | $9.35 | $9.35 | $7.38 | 10,771 |
| 2017-11-02 | $9.40 | $9.50 | $9.30 | $9.50 | $7.50 | 3,070 |
| 2017-11-01 | $9.50 | $9.50 | $9.30 | $9.35 | $7.38 | 4,122 |
| 2017-10-31 | $9.50 | $9.50 | $9.30 | $9.40 | $7.42 | 11,768 |
| 2017-10-30 | $9.70 | $9.70 | $9.35 | $9.40 | $7.42 | 13,645 |
| 2017-10-27 | $9.40 | $9.60 | $9.35 | $9.60 | $7.58 | 18,200 |
| 2017-10-26 | $9.65 | $9.65 | $9.45 | $9.55 | $7.54 | 6,763 |
| 2017-10-25 | $9.55 | $9.60 | $9.50 | $9.58 | $7.56 | 13,599 |
| 2017-10-24 | $9.60 | $9.60 | $9.55 | $9.55 | $7.54 | 2,235 |
| 2017-10-23 | $9.65 | $9.65 | $9.55 | $9.55 | $7.54 | 3,400 |
| 2017-10-20 | $9.70 | $9.70 | $9.55 | $9.60 | $7.58 | 19,545 |
| 2017-10-19 | $9.55 | $9.65 | $9.55 | $9.65 | $7.61 | 27,612 |
| 2017-10-18 | $9.47 | $9.55 | $9.00 | $9.45 | $7.46 | 15,495 |
| 2017-10-17 | $9.55 | $9.65 | $9.50 | $9.50 | $7.50 | 14,317 |
| 2017-10-16 | $9.60 | $9.60 | $9.50 | $9.55 | $7.54 | 6,991 |
| 2017-10-13 | $9.60 | $9.60 | $9.30 | $9.55 | $7.54 | 6,341 |
| 2017-10-12 | $9.60 | $9.65 | $9.50 | $9.55 | $7.54 | 8,138 |
| 2017-10-11 | $9.55 | $9.60 | $9.45 | $9.55 | $7.54 | 4,801 |
| 2017-10-10 | $9.50 | $9.65 | $9.50 | $9.60 | $7.58 | 16,793 |
| 2017-10-09 | $9.45 | $9.55 | $9.40 | $9.45 | $7.46 | 14,408 |
| 2017-10-06 | $9.50 | $9.65 | $9.50 | $9.60 | $7.58 | 6,373 |
| 2017-10-05 | $9.50 | $9.60 | $9.50 | $9.60 | $7.52 | 8,733 |
| 2017-10-04 | $9.55 | $9.55 | $9.45 | $9.50 | $7.44 | 19,377 |
| 2017-10-03 | $9.50 | $9.55 | $9.35 | $9.50 | $7.44 | 11,272 |
| 2017-10-02 | $9.60 | $9.60 | $8.82 | $9.50 | $7.44 | 20,264 |
| 2017-09-29 | $9.65 | $9.65 | $9.45 | $9.50 | $7.44 | 21,518 |
| 2017-09-28 | $9.45 | $9.65 | $9.45 | $9.60 | $7.52 | 13,685 |
| 2017-09-27 | $9.70 | $9.75 | $9.60 | $9.65 | $7.56 | 40,211 |
| 2017-09-26 | $9.60 | $9.65 | $9.55 | $9.60 | $7.52 | 9,901 |
| 2017-09-25 | $9.65 | $9.65 | $9.55 | $9.55 | $7.48 | 7,940 |
| 2017-09-22 | $9.65 | $9.70 | $9.60 | $9.70 | $7.60 | 13,861 |
| 2017-09-21 | $9.65 | $9.65 | $9.60 | $9.65 | $7.56 | 6,363 |
| 2017-09-20 | $9.65 | $9.70 | $9.50 | $9.65 | $7.56 | 8,116 |
| 2017-09-19 | $9.55 | $9.65 | $9.55 | $9.65 | $7.56 | 5,970 |
| 2017-09-18 | $9.55 | $9.55 | $9.40 | $9.50 | $7.44 | 7,249 |
| 2017-09-15 | $9.65 | $9.70 | $9.40 | $9.50 | $7.44 | 69,916 |
| 2017-09-14 | $9.70 | $9.85 | $9.60 | $9.60 | $7.52 | 11,268 |
| 2017-09-13 | $9.50 | $9.85 | $9.50 | $9.70 | $7.60 | 25,496 |
| 2017-09-12 | $9.25 | $9.50 | $9.20 | $9.50 | $7.44 | 27,369 |
| 2017-09-11 | $9.25 | $9.35 | $9.15 | $9.25 | $7.25 | 36,885 |
| 2017-09-08 | $9.25 | $9.26 | $9.20 | $9.20 | $7.21 | 3,954 |
| 2017-09-07 | $9.10 | $9.30 | $9.10 | $9.20 | $7.21 | 25,900 |
| 2017-09-06 | $9.20 | $9.30 | $9.10 | $9.10 | $7.13 | 16,600 |
| 2017-09-05 | $9.25 | $9.30 | $9.20 | $9.20 | $7.21 | 19,814 |
| 2017-09-01 | $9.25 | $9.25 | $9.15 | $9.25 | $7.25 | 13,981 |
| 2017-08-31 | $9.20 | $9.35 | $9.20 | $9.25 | $7.25 | 10,480 |
| 2017-08-30 | $9.05 | $9.25 | $9.05 | $9.10 | $7.13 | 9,524 |
| 2017-08-29 | $9.00 | $9.15 | $9.00 | $9.10 | $7.13 | 4,864 |
| 2017-08-28 | $9.15 | $9.20 | $9.00 | $9.10 | $7.13 | 6,882 |
| 2017-08-25 | $9.25 | $9.25 | $9.10 | $9.20 | $7.21 | 4,793 |
| 2017-08-24 | $9.30 | $9.30 | $9.15 | $9.25 | $7.25 | 6,158 |
| 2017-08-23 | $8.85 | $9.35 | $8.85 | $9.20 | $7.21 | 85,289 |
| 2017-08-22 | $8.80 | $9.25 | $8.80 | $8.90 | $6.97 | 9,077 |
| 2017-08-21 | $8.75 | $8.95 | $8.55 | $8.85 | $6.93 | 29,365 |
| 2017-08-18 | $8.60 | $8.80 | $8.60 | $8.75 | $6.85 | 25,330 |
| 2017-08-17 | $8.80 | $8.95 | $8.75 | $8.75 | $6.85 | 26,035 |
| 2017-08-16 | $8.85 | $8.95 | $8.75 | $8.85 | $6.93 | 4,530 |
| 2017-08-15 | $8.85 | $8.85 | $8.75 | $8.80 | $6.89 | 20,168 |
| 2017-08-14 | $8.65 | $8.90 | $8.45 | $8.85 | $6.93 | 19,633 |
| 2017-08-11 | $8.95 | $8.95 | $8.70 | $8.75 | $6.85 | 4,358 |
| 2017-08-10 | $8.85 | $8.95 | $8.83 | $8.85 | $6.93 | 10,037 |
| 2017-08-09 | $9.00 | $9.10 | $9.00 | $9.00 | $7.05 | 9,803 |
| 2017-08-08 | $9.10 | $9.10 | $9.00 | $9.05 | $7.09 | 4,231 |
| 2017-08-07 | $9.15 | $9.15 | $9.00 | $9.05 | $7.09 | 12,219 |
| 2017-08-04 | $8.45 | $9.05 | $8.45 | $9.00 | $7.05 | 36,002 |
| 2017-08-03 | $8.95 | $9.20 | $8.95 | $9.00 | $7.05 | 37,939 |
| 2017-08-02 | $9.45 | $9.45 | $9.20 | $9.20 | $7.21 | 13,942 |
| 2017-08-01 | $9.50 | $9.50 | $9.35 | $9.40 | $7.36 | 12,007 |
| 2017-07-31 | $9.55 | $9.55 | $9.40 | $9.40 | $7.36 | 10,740 |
| 2017-07-28 | $9.70 | $9.75 | $9.65 | $9.65 | $7.56 | 7,885 |
| 2017-07-27 | $9.75 | $9.80 | $9.70 | $9.70 | $7.60 | 3,226 |
| 2017-07-26 | $9.80 | $9.90 | $9.80 | $9.85 | $7.72 | 5,187 |
| 2017-07-25 | $9.85 | $9.90 | $9.80 | $9.85 | $7.72 | 37,423 |
| 2017-07-24 | $9.85 | $9.85 | $9.79 | $9.80 | $7.68 | 16,438 |
| 2017-07-21 | $9.85 | $9.85 | $9.55 | $9.80 | $7.68 | 30,756 |
| 2017-07-20 | $9.70 | $9.80 | $9.45 | $9.80 | $7.68 | 33,326 |
| 2017-07-19 | $9.85 | $9.85 | $9.65 | $9.70 | $7.60 | 10,833 |
| 2017-07-18 | $9.80 | $9.85 | $9.70 | $9.85 | $7.72 | 33,436 |
| 2017-07-17 | $9.75 | $9.80 | $9.38 | $9.80 | $7.68 | 20,278 |
| 2017-07-14 | $9.75 | $9.85 | $9.25 | $9.80 | $7.68 | 13,831 |
| 2017-07-13 | $9.75 | $9.85 | $9.65 | $9.80 | $7.68 | 16,063 |
| 2017-07-12 | $9.70 | $9.85 | $9.65 | $9.80 | $7.68 | 39,412 |
| 2017-07-11 | $9.13 | $9.65 | $9.10 | $9.65 | $7.56 | 20,373 |
| 2017-07-10 | $9.40 | $9.50 | $9.35 | $9.40 | $7.36 | 11,164 |
| 2017-07-07 | $9.55 | $9.55 | $9.45 | $9.55 | $7.48 | 4,457 |
| 2017-07-06 | $9.50 | $9.60 | $9.30 | $9.35 | $7.32 | 22,708 |
| 2017-07-05 | $9.40 | $9.55 | $9.05 | $9.55 | $7.48 | 15,699 |
| 2017-07-03 | $9.50 | $9.55 | $9.40 | $9.50 | $7.40 | 11,541 |
| 2017-06-30 | $9.55 | $9.65 | $9.20 | $9.25 | $7.21 | 17,601 |
| 2017-06-29 | $9.80 | $9.80 | $9.40 | $9.55 | $7.44 | 43,168 |
| 2017-06-28 | $9.85 | $9.85 | $9.70 | $9.85 | $7.68 | 31,775 |
| 2017-06-27 | $9.75 | $9.85 | $9.75 | $9.85 | $7.68 | 20,500 |
| 2017-06-26 | $9.85 | $9.85 | $9.70 | $9.80 | $7.64 | 43,500 |
| 2017-06-23 | $9.60 | $9.95 | $9.50 | $9.85 | $7.68 | 1,454,042 |
| 2017-06-22 | $9.75 | $9.80 | $9.60 | $9.65 | $7.52 | 44,416 |
| 2017-06-21 | $9.65 | $9.78 | $9.55 | $9.70 | $7.56 | 35,176 |
| 2017-06-20 | $9.55 | $9.75 | $9.30 | $9.70 | $7.56 | 35,652 |
| 2017-06-19 | $9.70 | $9.75 | $9.50 | $9.55 | $7.44 | 31,962 |
| 2017-06-16 | $9.75 | $9.80 | $9.70 | $9.70 | $7.56 | 30,981 |
| 2017-06-15 | $9.45 | $9.70 | $9.42 | $9.70 | $7.56 | 28,101 |
| 2017-06-14 | $9.80 | $9.85 | $9.25 | $9.30 | $7.25 | 34,316 |
| 2017-06-13 | $9.75 | $9.90 | $9.70 | $9.80 | $7.64 | 57,671 |
| 2017-06-12 | $9.50 | $9.75 | $9.40 | $9.70 | $7.56 | 33,289 |
| 2017-06-09 | $9.45 | $9.50 | $9.45 | $9.50 | $7.40 | 9,470 |
| 2017-06-08 | $9.45 | $9.50 | $9.25 | $9.35 | $7.29 | 156 |
| 2017-06-07 | $9.45 | $9.45 | $9.30 | $9.35 | $7.29 | 115 |
| 2017-06-06 | $9.35 | $9.45 | $9.25 | $9.30 | $7.25 | 82 |
| 2017-06-05 | $9.50 | $9.50 | $9.15 | $9.20 | $7.17 | 142 |
| 2017-06-02 | $9.50 | $9.50 | $9.40 | $9.50 | $7.40 | 17,164 |
| 2017-06-01 | $9.35 | $9.50 | $9.30 | $9.40 | $7.33 | 16,159 |
| 2017-05-31 | $9.10 | $9.40 | $8.90 | $9.40 | $7.33 | 15,466 |
| 2017-05-30 | $9.25 | $9.40 | $9.05 | $9.20 | $7.17 | 14,824 |
| 2017-05-26 | $9.20 | $9.45 | $9.15 | $9.45 | $7.36 | 14,101 |
| 2017-05-25 | $9.25 | $9.25 | $8.70 | $9.10 | $7.09 | 15,846 |
| 2017-05-24 | $9.25 | $9.25 | $8.75 | $9.05 | $7.05 | 10,401 |
| 2017-05-23 | $9.30 | $9.30 | $9.05 | $9.25 | $7.21 | 15,939 |
| 2017-05-22 | $9.30 | $9.35 | $9.00 | $9.30 | $7.25 | 14,787 |
| 2017-05-19 | $9.30 | $9.30 | $9.20 | $9.30 | $7.25 | 6,617 |
| 2017-05-18 | $9.30 | $9.30 | $8.90 | $9.10 | $7.09 | 19,496 |
| 2017-05-17 | $9.20 | $9.40 | $8.86 | $9.40 | $7.33 | 48,172 |
| 2017-05-16 | $9.10 | $9.13 | $8.50 | $9.10 | $7.09 | 9,785 |
| 2017-05-15 | $9.25 | $9.25 | $8.60 | $9.05 | $7.05 | 11,932 |
| 2017-05-12 | $9.45 | $9.50 | $9.05 | $9.20 | $7.17 | 44,396 |
| 2017-05-11 | $8.65 | $9.30 | $8.35 | $9.30 | $7.25 | 26,179 |
| 2017-05-10 | $8.46 | $8.65 | $8.46 | $8.65 | $6.74 | 6,283 |
| 2017-05-09 | $8.20 | $8.40 | $8.20 | $8.40 | $6.55 | 13,909 |
| 2017-05-08 | $8.55 | $8.55 | $8.30 | $8.30 | $6.47 | 10,989 |
| 2017-05-05 | $8.10 | $8.50 | $8.10 | $8.50 | $6.62 | 10,804 |
| 2017-05-04 | $8.20 | $8.35 | $8.11 | $8.35 | $6.51 | 2,432 |
| 2017-05-03 | $8.35 | $8.35 | $8.18 | $8.30 | $6.43 | 6,889 |
| 2017-05-02 | $8.45 | $8.45 | $8.30 | $8.45 | $6.55 | 3,824 |
| 2017-05-01 | $8.35 | $8.65 | $8.35 | $8.45 | $6.55 | 25,358 |
| 2017-04-28 | $8.30 | $8.35 | $8.19 | $8.35 | $6.47 | 5,734 |
| 2017-04-27 | $8.10 | $8.35 | $7.90 | $8.35 | $6.47 | 27,507 |
| 2017-04-26 | $8.20 | $8.20 | $8.00 | $8.05 | $6.24 | 4,165 |
| 2017-04-25 | $8.10 | $8.10 | $8.00 | $8.10 | $6.27 | 3,054 |
| 2017-04-24 | $8.10 | $8.10 | $7.80 | $8.10 | $6.27 | 17,629 |
| 2017-04-21 | $7.72 | $8.10 | $7.72 | $8.05 | $6.24 | 18,074 |
| 2017-04-20 | $7.70 | $7.85 | $7.70 | $7.75 | $6.00 | 14,231 |
| 2017-04-19 | $7.58 | $7.68 | $7.50 | $7.68 | $5.95 | 51,200 |
| 2017-04-18 | $7.55 | $7.60 | $7.45 | $7.50 | $5.81 | 44,406 |
| 2017-04-17 | $7.39 | $7.55 | $7.15 | $7.55 | $5.85 | 15,914 |
| 2017-04-13 | $7.10 | $7.60 | $7.10 | $7.25 | $5.62 | 31,549 |
| 2017-04-12 | $7.15 | $7.20 | $7.10 | $7.10 | $5.50 | 2,712 |
| 2017-04-11 | $7.15 | $7.20 | $7.05 | $7.05 | $5.46 | 1,933 |
| 2017-04-10 | $7.10 | $7.10 | $7.10 | $7.10 | $5.50 | 0 |
| 2017-04-07 | $6.95 | $7.10 | $6.95 | $7.10 | $5.50 | 13,157 |
| 2017-04-06 | $7.30 | $7.30 | $6.81 | $7.10 | $5.50 | 22,023 |
| 2017-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $5.66 | 3,039 |
| 2017-04-04 | $7.46 | $7.46 | $7.30 | $7.30 | $5.60 | 1,685 |
| 2017-04-03 | $7.40 | $7.40 | $7.15 | $7.25 | $5.56 | 8,579 |
| 2017-03-31 | $7.34 | $7.35 | $7.00 | $7.30 | $5.60 | 18,643 |
| 2017-03-30 | $7.55 | $7.55 | $7.50 | $7.50 | $5.75 | 4,641 |
| 2017-03-29 | $7.45 | $7.45 | $7.45 | $7.45 | $5.71 | 2 |
| 2017-03-28 | $7.45 | $7.55 | $7.45 | $7.45 | $5.71 | 489 |
| 2017-03-27 | $7.45 | $7.45 | $7.45 | $7.45 | $5.71 | 0 |
| 2017-03-24 | $7.45 | $7.45 | $7.45 | $7.45 | $5.71 | 2 |
| 2017-03-23 | $7.21 | $7.30 | $7.21 | $7.30 | $5.60 | 1,028 |
| 2017-03-22 | $7.50 | $7.50 | $7.20 | $7.20 | $5.52 | 6,869 |
| 2017-03-21 | $7.50 | $7.50 | $7.25 | $7.30 | $5.60 | 9,361 |
| 2017-03-20 | $7.40 | $7.50 | $7.39 | $7.45 | $5.71 | 2,866 |
| 2017-03-17 | $7.50 | $7.50 | $7.30 | $7.30 | $5.60 | 11,295 |
| 2017-03-16 | $7.45 | $7.50 | $7.35 | $7.50 | $5.75 | 4,924 |
| 2017-03-15 | $7.63 | $7.65 | $7.30 | $7.35 | $5.64 | 9,730 |
| 2017-03-14 | $7.70 | $7.70 | $7.55 | $7.70 | $5.91 | 8,853 |
| 2017-03-13 | $7.70 | $7.85 | $7.70 | $7.85 | $6.02 | 74 |
| 2017-03-10 | $7.85 | $7.85 | $7.70 | $7.70 | $5.91 | 20 |
| 2017-03-09 | $7.70 | $7.71 | $7.70 | $7.71 | $5.91 | 3,337 |
| 2017-03-08 | $7.70 | $7.85 | $7.70 | $7.75 | $5.94 | 7,875 |
| 2017-03-07 | $7.86 | $7.86 | $7.70 | $7.75 | $5.94 | 4,387 |
| 2017-03-06 | $7.85 | $7.85 | $7.85 | $7.85 | $6.02 | 476 |
| 2017-03-03 | $7.90 | $7.90 | $7.75 | $7.80 | $5.98 | 2,602 |
| 2017-03-02 | $7.85 | $7.85 | $7.65 | $7.70 | $5.91 | 5,695 |
| 2017-03-01 | $7.75 | $7.75 | $7.65 | $7.65 | $5.87 | 1,899 |
| 2017-02-28 | $7.80 | $7.80 | $7.65 | $7.65 | $5.87 | 36 |
| 2017-02-27 | $7.70 | $7.75 | $7.70 | $7.75 | $5.94 | 24 |
| 2017-02-24 | $7.72 | $7.75 | $7.70 | $7.75 | $5.94 | 1,089 |
| 2017-02-23 | $7.75 | $7.80 | $7.75 | $7.75 | $5.94 | 3,590 |
| 2017-02-22 | $7.90 | $7.90 | $7.65 | $7.65 | $5.87 | 11,143 |
| 2017-02-21 | $8.00 | $8.00 | $7.75 | $7.95 | $6.10 | 22,260 |
| 2017-02-17 | $7.90 | $8.00 | $7.87 | $7.95 | $6.10 | 2,603 |
| 2017-02-16 | $8.00 | $8.10 | $7.85 | $7.85 | $6.02 | 10,336 |
| 2017-02-15 | $8.10 | $8.10 | $8.09 | $8.10 | $6.21 | 2,933 |
| 2017-02-14 | $8.10 | $8.10 | $8.05 | $8.10 | $6.21 | 1,292 |
| 2017-02-13 | $8.05 | $8.25 | $8.00 | $8.20 | $6.29 | 28,058 |
| 2017-02-10 | $7.97 | $8.05 | $7.85 | $8.05 | $6.17 | 14,662 |
| 2017-02-09 | $8.00 | $8.03 | $7.95 | $8.00 | $6.14 | 10,848 |
| 2017-02-08 | $8.20 | $8.20 | $7.95 | $8.05 | $6.17 | 1,724 |
| 2017-02-07 | $8.20 | $8.20 | $8.10 | $8.15 | $6.25 | 7,294 |
| 2017-02-06 | $8.05 | $8.20 | $8.00 | $8.20 | $6.29 | 14,777 |
| 2017-02-03 | $8.20 | $8.20 | $8.05 | $8.15 | $6.25 | 11,570 |
| 2017-02-02 | $8.00 | $8.15 | $7.90 | $8.15 | $6.25 | 13,373 |
| 2017-02-01 | $7.90 | $8.00 | $7.85 | $8.00 | $6.14 | 12,943 |
| 2017-01-31 | $7.75 | $7.95 | $7.74 | $7.85 | $6.02 | 6,903 |
| 2017-01-30 | $7.75 | $7.85 | $7.70 | $7.80 | $5.98 | 8,463 |
| 2017-01-27 | $7.70 | $7.85 | $7.60 | $7.70 | $5.91 | 18,196 |
| 2017-01-26 | $8.00 | $8.00 | $7.75 | $7.90 | $6.06 | 101,949 |
| 2017-01-25 | $7.81 | $7.95 | $7.75 | $7.95 | $6.10 | 22,592 |
| 2017-01-24 | $7.85 | $7.95 | $7.79 | $7.90 | $6.06 | 2,392 |
| 2017-01-23 | $7.70 | $7.80 | $7.60 | $7.80 | $5.98 | 2,807 |
| 2017-01-20 | $7.70 | $7.85 | $7.70 | $7.80 | $5.98 | 5,576 |
| 2017-01-19 | $7.90 | $7.90 | $7.35 | $7.70 | $5.91 | 3,616 |
| 2017-01-18 | $7.60 | $8.00 | $7.60 | $7.90 | $6.06 | 21,964 |
| 2017-01-17 | $7.55 | $7.55 | $7.50 | $7.55 | $5.79 | 6,262 |
| 2017-01-13 | $7.30 | $7.55 | $7.30 | $7.55 | $5.79 | 9,910 |
| 2017-01-12 | $7.40 | $7.40 | $7.40 | $7.40 | $5.68 | 1,167 |
| 2017-01-11 | $7.35 | $7.60 | $7.20 | $7.50 | $5.75 | 5,621 |
| 2017-01-10 | $7.21 | $7.60 | $7.21 | $7.45 | $5.71 | 10,688 |
| 2017-01-09 | $7.60 | $7.60 | $7.27 | $7.35 | $5.64 | 2,034 |
| 2017-01-06 | $7.70 | $7.70 | $7.64 | $7.68 | $5.89 | 1,416 |
| 2017-01-05 | $7.65 | $7.69 | $7.65 | $7.69 | $5.90 | 1,080 |
| 2017-01-04 | $7.70 | $7.75 | $7.45 | $7.50 | $5.75 | 2,474 |
| 2017-01-03 | $7.75 | $8.00 | $7.25 | $7.75 | $5.94 | 15,480 |
| 2016-12-30 | $6.75 | $7.75 | $6.75 | $7.75 | $5.94 | 16,749 |
| 2016-12-29 | $7.00 | $7.00 | $6.75 | $6.75 | $5.18 | 25,241 |
| 2016-12-28 | $7.10 | $7.20 | $6.90 | $7.05 | $5.35 | 21,323 |
| 2016-12-27 | $7.43 | $7.43 | $7.15 | $7.15 | $5.43 | 2,360 |
| 2016-12-23 | $7.10 | $7.30 | $7.10 | $7.25 | $5.51 | 9,933 |
| 2016-12-22 | $7.30 | $7.45 | $7.10 | $7.15 | $5.43 | 14,069 |
| 2016-12-21 | $7.75 | $7.75 | $7.25 | $7.45 | $5.66 | 7,854 |
| 2016-12-20 | $8.05 | $8.10 | $7.20 | $7.60 | $5.77 | 12,521 |
| 2016-12-19 | $8.00 | $8.10 | $7.95 | $8.00 | $6.08 | 8,689 |
| 2016-12-16 | $7.95 | $8.10 | $7.95 | $8.10 | $6.15 | 6,847 |
| 2016-12-15 | $7.70 | $8.00 | $7.70 | $8.00 | $6.08 | 16,304 |
| 2016-12-14 | $7.70 | $7.85 | $7.65 | $7.70 | $5.85 | 40,762 |
| 2016-12-13 | $7.50 | $7.70 | $7.50 | $7.60 | $5.77 | 6,680 |
| 2016-12-12 | $7.44 | $7.70 | $7.25 | $7.30 | $5.54 | 15,311 |
| 2016-12-09 | $7.51 | $7.60 | $6.85 | $7.35 | $5.58 | 33,350 |
| 2016-12-08 | $7.70 | $7.75 | $7.55 | $7.55 | $5.73 | 20,595 |
| 2016-12-07 | $7.55 | $7.75 | $7.30 | $7.75 | $5.89 | 17,807 |
| 2016-12-06 | $7.70 | $7.80 | $7.55 | $7.60 | $5.77 | 35,341 |
| 2016-12-05 | $7.55 | $8.00 | $7.55 | $7.75 | $5.89 | 29,216 |
| 2016-12-02 | $7.25 | $7.84 | $7.19 | $7.42 | $5.63 | 24,516 |
| 2016-12-01 | $6.60 | $7.65 | $6.60 | $7.25 | $5.51 | 68,715 |
| 2016-11-30 | $6.55 | $6.60 | $6.55 | $6.60 | $5.01 | 56,728 |
| 2016-11-29 | $6.45 | $6.50 | $6.35 | $6.50 | $4.94 | 16,872 |
| 2016-11-28 | $6.50 | $6.60 | $6.45 | $6.45 | $4.90 | 2,427 |
| 2016-11-25 | $6.50 | $6.55 | $6.50 | $6.55 | $4.97 | 502 |
| 2016-11-23 | $6.54 | $6.65 | $6.50 | $6.50 | $4.94 | 9,829 |
| 2016-11-22 | $6.45 | $6.60 | $6.44 | $6.45 | $4.90 | 46,970 |
| 2016-11-21 | $6.45 | $6.45 | $6.29 | $6.45 | $4.90 | 6,512 |
| 2016-11-18 | $6.40 | $6.40 | $6.40 | $6.40 | $4.86 | 102 |
| 2016-11-17 | $6.30 | $6.40 | $6.30 | $6.40 | $4.86 | 2,105 |
| 2016-11-16 | $6.21 | $6.50 | $6.21 | $6.39 | $4.85 | 7,360 |
| 2016-11-15 | $6.35 | $6.50 | $6.30 | $6.50 | $4.94 | 54,640 |
| 2016-11-14 | $6.40 | $6.45 | $6.20 | $6.35 | $4.82 | 12,542 |
| 2016-11-11 | $6.21 | $6.31 | $6.20 | $6.30 | $4.78 | 2,228 |
| 2016-11-10 | $6.25 | $6.35 | $6.15 | $6.25 | $4.75 | 3,836 |
| 2016-11-09 | $6.15 | $6.15 | $6.10 | $6.15 | $4.67 | 7,548 |
| 2016-11-08 | $6.15 | $6.20 | $6.10 | $6.10 | $4.63 | 3,431 |
| 2016-11-07 | $6.20 | $6.20 | $6.16 | $6.16 | $4.68 | 4,800 |
| 2016-11-04 | $6.25 | $6.25 | $6.10 | $6.10 | $4.63 | 3,695 |
| 2016-11-03 | $6.20 | $6.20 | $6.15 | $6.15 | $4.67 | 344 |
| 2016-11-02 | $6.30 | $6.30 | $6.15 | $6.15 | $4.67 | 8,016 |
| 2016-11-01 | $6.21 | $6.30 | $6.20 | $6.30 | $4.78 | 1,867 |
| 2016-10-31 | $6.25 | $6.30 | $6.20 | $6.30 | $4.78 | 4,590 |
| 2016-10-28 | $6.26 | $6.26 | $6.26 | $6.26 | $4.75 | 381 |
| 2016-10-27 | $6.25 | $6.28 | $6.20 | $6.20 | $4.71 | 3,128 |
| 2016-10-26 | $6.30 | $6.30 | $6.15 | $6.15 | $4.67 | 1,795 |
| 2016-10-25 | $6.20 | $6.30 | $6.20 | $6.30 | $4.78 | 10,578 |
| 2016-10-24 | $6.25 | $6.30 | $6.20 | $6.20 | $4.71 | 7,920 |
| 2016-10-21 | $6.15 | $6.15 | $6.15 | $6.15 | $4.67 | 848 |
| 2016-10-20 | $6.15 | $6.24 | $6.15 | $6.24 | $4.74 | 1,016 |
| 2016-10-19 | $6.20 | $6.20 | $6.15 | $6.15 | $4.67 | 222 |
| 2016-10-18 | $6.10 | $6.20 | $6.10 | $6.20 | $4.71 | 5,101 |
| 2016-10-17 | $6.25 | $6.25 | $6.25 | $6.25 | $4.75 | 98 |
| 2016-10-14 | $6.17 | $6.17 | $6.17 | $6.17 | $4.69 | 108 |
| 2016-10-13 | $6.15 | $6.27 | $6.10 | $6.10 | $4.63 | 5,587 |
| 2016-10-12 | $6.27 | $6.27 | $6.20 | $6.20 | $4.71 | 971 |
| 2016-10-11 | $6.26 | $6.26 | $6.20 | $6.20 | $4.71 | 5,090 |
| 2016-10-10 | $6.18 | $6.24 | $6.18 | $6.20 | $4.71 | 12,557 |
| 2016-10-07 | $6.11 | $6.25 | $6.11 | $6.23 | $4.73 | 613 |
| 2016-10-06 | $6.11 | $6.15 | $6.11 | $6.15 | $4.67 | 993 |
| 2016-10-05 | $6.25 | $6.25 | $6.12 | $6.13 | $4.66 | 3,238 |
| 2016-10-04 | $6.21 | $6.22 | $6.20 | $6.21 | $4.01 | 2,029 |
| 2016-10-03 | $6.23 | $6.24 | $6.07 | $6.23 | $4.02 | 5,177 |
| 2016-09-30 | $6.32 | $6.32 | $6.32 | $6.32 | $4.08 | 206 |
| 2016-09-29 | $6.25 | $6.30 | $6.19 | $6.19 | $3.99 | 1,540 |
| 2016-09-28 | $6.30 | $6.31 | $6.05 | $6.26 | $4.04 | 34,553 |
| 2016-09-27 | $6.30 | $6.30 | $6.30 | $6.30 | $4.07 | 20 |
| 2016-09-26 | $6.31 | $6.43 | $6.24 | $6.30 | $4.07 | 30,067 |
| 2016-09-23 | $6.35 | $6.45 | $6.35 | $6.44 | $4.16 | 2,862 |
| 2016-09-22 | $6.45 | $6.45 | $6.35 | $6.35 | $4.10 | 2,817 |
| 2016-09-21 | $6.42 | $6.45 | $6.35 | $6.37 | $4.11 | 9,864 |
| 2016-09-20 | $6.36 | $6.43 | $6.36 | $6.42 | $4.14 | 12,555 |
| 2016-09-19 | $6.38 | $6.44 | $6.34 | $6.36 | $4.11 | 11,765 |
| 2016-09-16 | $6.26 | $6.42 | $6.26 | $6.32 | $4.08 | 44,246 |
| 2016-09-15 | $6.32 | $6.34 | $6.32 | $6.32 | $4.08 | 3,624 |
| 2016-09-14 | $6.34 | $6.34 | $6.32 | $6.34 | $4.09 | 6,697 |
| 2016-09-13 | $6.33 | $6.34 | $6.33 | $6.33 | $4.09 | 2,035 |
| 2016-09-12 | $6.30 | $6.33 | $6.30 | $6.33 | $4.09 | 12,639 |
| 2016-09-09 | $6.28 | $6.34 | $6.28 | $6.34 | $4.09 | 5,376 |
| 2016-09-08 | $6.34 | $6.34 | $6.33 | $6.33 | $4.09 | 1,278 |
| 2016-09-07 | $6.31 | $6.34 | $6.25 | $6.25 | $4.03 | 5,849 |
| 2016-09-06 | $6.23 | $6.32 | $6.23 | $6.32 | $4.08 | 5,521 |
| 2016-09-02 | $6.32 | $6.32 | $6.29 | $6.29 | $4.06 | 1,324 |
| 2016-09-01 | $6.27 | $6.30 | $6.27 | $6.30 | $4.07 | 983 |
| 2016-08-31 | $6.32 | $6.32 | $6.25 | $6.28 | $4.05 | 1,250 |
| 2016-08-30 | $6.31 | $6.31 | $6.30 | $6.30 | $4.07 | 9,737 |
| 2016-08-29 | $6.31 | $6.31 | $6.30 | $6.30 | $4.07 | 6,023 |
| 2016-08-26 | $6.32 | $6.32 | $6.26 | $6.26 | $4.04 | 7,262 |
| 2016-08-25 | $6.31 | $6.32 | $6.31 | $6.32 | $4.08 | 9,225 |
| 2016-08-24 | $6.32 | $6.35 | $6.32 | $6.33 | $4.09 | 5,129 |
| 2016-08-23 | $6.27 | $6.30 | $6.25 | $6.30 | $4.07 | 2,398 |
| 2016-08-22 | $6.31 | $6.32 | $6.31 | $6.32 | $4.08 | 536 |
| 2016-08-19 | $6.24 | $6.33 | $6.24 | $6.33 | $4.09 | 3,929 |
| 2016-08-18 | $6.26 | $6.26 | $6.15 | $6.19 | $4.00 | 9,218 |
| 2016-08-17 | $6.10 | $6.27 | $6.10 | $6.27 | $4.05 | 34,285 |
| 2016-08-16 | $6.01 | $6.10 | $5.97 | $6.10 | $3.94 | 2,385 |
| 2016-08-15 | $6.20 | $6.24 | $6.02 | $6.02 | $3.89 | 3,268 |
| 2016-08-12 | $6.18 | $6.31 | $6.18 | $6.25 | $4.03 | 415 |
| 2016-08-11 | $6.11 | $6.11 | $6.11 | $6.11 | $3.94 | 1,340 |
| 2016-08-10 | $6.08 | $6.08 | $6.08 | $6.08 | $3.92 | 3,671 |
| 2016-08-09 | $6.06 | $6.08 | $6.06 | $6.08 | $3.92 | 878 |
| 2016-08-08 | $6.08 | $6.08 | $6.08 | $6.08 | $3.92 | 110 |
| 2016-08-05 | $5.74 | $5.91 | $5.73 | $5.87 | $3.79 | 9,071 |
| 2016-08-04 | $5.73 | $5.73 | $5.70 | $5.73 | $3.70 | 540 |
| 2016-08-03 | $5.93 | $5.93 | $5.93 | $5.93 | $3.83 | 127 |
| 2016-08-02 | $5.93 | $6.11 | $5.93 | $6.11 | $3.95 | 490 |
| 2016-08-01 | $6.05 | $6.06 | $5.95 | $5.95 | $3.84 | 5,877 |
| 2016-07-29 | $6.34 | $6.34 | $6.02 | $6.02 | $3.89 | 2,407 |
| 2016-07-28 | $5.93 | $6.37 | $5.93 | $6.37 | $4.11 | 407 |
| 2016-07-27 | $5.98 | $6.04 | $5.95 | $5.99 | $3.87 | 8,756 |
| 2016-07-26 | $6.05 | $6.20 | $6.05 | $6.15 | $3.97 | 2,977 |
| 2016-07-25 | $5.94 | $6.14 | $5.91 | $6.12 | $3.95 | 14,636 |
| 2016-07-22 | $5.95 | $6.05 | $5.94 | $5.97 | $3.85 | 17,008 |
| 2016-07-21 | $5.98 | $6.08 | $5.94 | $5.94 | $3.83 | 4,721 |
| 2016-07-20 | $5.94 | $5.94 | $5.94 | $5.94 | $3.83 | 320 |
| 2016-07-19 | $5.85 | $5.90 | $5.84 | $5.90 | $3.81 | 9,856 |
| 2016-07-18 | $6.13 | $6.13 | $5.69 | $5.85 | $3.78 | 39,101 |
| 2016-07-15 | $6.05 | $6.14 | $6.05 | $6.14 | $3.96 | 323 |
| 2016-07-14 | $6.12 | $6.14 | $6.10 | $6.10 | $3.94 | 423 |
| 2016-07-13 | $5.83 | $6.14 | $5.83 | $6.14 | $3.96 | 3,346 |
| 2016-07-12 | $5.79 | $6.14 | $5.79 | $5.89 | $3.80 | 9,275 |
| 2016-07-11 | $5.89 | $6.10 | $5.83 | $6.10 | $3.94 | 5,135 |
| 2016-07-08 | $6.18 | $6.18 | $5.94 | $6.05 | $3.91 | 6,308 |
| 2016-07-07 | $6.25 | $6.25 | $6.12 | $6.25 | $4.03 | 6,173 |
| 2016-07-06 | $6.26 | $6.54 | $5.98 | $6.54 | $4.22 | 11,276 |
| 2016-07-05 | $6.47 | $6.47 | $6.12 | $6.29 | $4.02 | 33,370 |
| 2016-07-01 | $6.41 | $6.59 | $6.17 | $6.46 | $4.13 | 16,907 |
| 2016-06-30 | $6.38 | $6.80 | $6.37 | $6.42 | $4.10 | 17,673 |
| 2016-06-29 | $5.48 | $6.44 | $5.43 | $6.44 | $4.12 | 46,699 |
| 2016-06-28 | $5.45 | $5.48 | $5.39 | $5.47 | $3.50 | 4,571 |
| 2016-06-27 | $5.41 | $5.47 | $5.34 | $5.47 | $3.50 | 7,515 |
| 2016-06-24 | $5.35 | $5.47 | $5.33 | $5.47 | $3.50 | 7,836 |
| 2016-06-23 | $5.27 | $5.50 | $5.27 | $5.27 | $3.37 | 13,745 |
| 2016-06-22 | $5.37 | $5.44 | $5.26 | $5.30 | $3.39 | 36,745 |
| 2016-06-21 | $5.33 | $5.58 | $5.30 | $5.48 | $3.50 | 3,383 |
| 2016-06-20 | $5.29 | $5.53 | $5.29 | $5.38 | $3.44 | 5,867 |
| 2016-06-17 | $5.53 | $5.56 | $5.45 | $5.51 | $3.52 | 1,088 |
| 2016-06-16 | $5.50 | $5.70 | $5.30 | $5.36 | $3.43 | 19,316 |
| 2016-06-15 | $5.44 | $5.49 | $5.44 | $5.49 | $3.51 | 5,167 |
| 2016-06-14 | $5.31 | $5.50 | $5.31 | $5.40 | $3.45 | 1,432 |
| 2016-06-13 | $5.35 | $5.59 | $5.34 | $5.47 | $3.50 | 10,537 |
| 2016-06-10 | $5.30 | $5.30 | $5.28 | $5.30 | $3.39 | 764 |
| 2016-06-09 | $5.35 | $5.38 | $5.25 | $5.27 | $3.37 | 10,690 |
| 2016-06-08 | $5.20 | $5.35 | $5.20 | $5.34 | $3.41 | 1,674 |
| 2016-06-07 | $5.16 | $5.31 | $5.16 | $5.27 | $3.37 | 234,531 |
| 2016-06-06 | $5.42 | $5.42 | $5.14 | $5.25 | $3.36 | 11,616 |
| 2016-06-03 | $5.44 | $5.44 | $5.15 | $5.40 | $3.45 | 19,295 |
| 2016-06-02 | $5.40 | $5.48 | $5.40 | $5.40 | $3.45 | 2,304 |
| 2016-06-01 | $5.48 | $5.48 | $5.40 | $5.40 | $3.45 | 2,138 |
| 2016-05-31 | $5.44 | $5.49 | $5.40 | $5.40 | $3.45 | 4,067 |
| 2016-05-27 | $5.51 | $5.51 | $5.47 | $5.47 | $3.50 | 398 |
| 2016-05-26 | $5.51 | $5.51 | $5.50 | $5.50 | $3.52 | 2,553 |
| 2016-05-25 | $5.47 | $5.48 | $5.47 | $5.48 | $3.50 | 1,953 |
| 2016-05-24 | $5.42 | $5.44 | $5.42 | $5.44 | $3.48 | 1,749 |
| 2016-05-23 | $5.46 | $5.46 | $5.45 | $5.45 | $3.48 | 2,708 |
| 2016-05-20 | $5.47 | $5.47 | $5.40 | $5.40 | $3.45 | 15,573 |
| 2016-05-19 | $5.43 | $5.70 | $5.40 | $5.41 | $3.46 | 28,589 |
| 2016-05-18 | $5.47 | $5.47 | $5.47 | $5.47 | $3.50 | 268 |
| 2016-05-17 | $5.35 | $5.48 | $5.35 | $5.41 | $3.46 | 6,382 |
| 2016-05-16 | $5.39 | $5.39 | $5.38 | $5.38 | $3.44 | 487 |
| 2016-05-13 | $5.39 | $5.39 | $5.31 | $5.31 | $3.39 | 880 |
| 2016-05-12 | $5.35 | $5.39 | $5.31 | $5.32 | $3.40 | 1,850 |
| 2016-05-11 | $5.34 | $5.34 | $5.31 | $5.31 | $3.39 | 3,330 |
| 2016-05-10 | $5.34 | $5.38 | $5.31 | $5.31 | $3.39 | 18,126 |
| 2016-05-09 | $5.30 | $5.35 | $5.30 | $5.31 | $3.39 | 3,089 |
| 2016-05-06 | $5.38 | $5.38 | $5.31 | $5.31 | $3.39 | 404 |
| 2016-05-05 | $5.30 | $5.39 | $5.30 | $5.37 | $3.43 | 3,696 |
| 2016-05-04 | $5.34 | $5.38 | $5.27 | $5.35 | $3.42 | 17,777 |
| 2016-05-03 | $5.37 | $5.38 | $5.34 | $5.38 | $3.44 | 1,579 |
| 2016-05-02 | $5.38 | $5.40 | $5.32 | $5.33 | $3.41 | 4,490 |
| 2016-04-29 | $5.29 | $5.39 | $5.27 | $5.39 | $3.45 | 16,675 |
| 2016-04-28 | $5.28 | $5.36 | $5.27 | $5.31 | $3.39 | 29,197 |
| 2016-04-27 | $5.20 | $5.40 | $5.20 | $5.28 | $3.37 | 16,625 |
| 2016-04-26 | $5.19 | $5.24 | $5.16 | $5.24 | $3.35 | 29,407 |
| 2016-04-25 | $5.07 | $5.20 | $5.07 | $5.14 | $3.29 | 16,577 |
| 2016-04-22 | $5.10 | $5.19 | $5.09 | $5.12 | $3.27 | 42,761 |
| 2016-04-21 | $5.16 | $5.16 | $5.09 | $5.12 | $3.27 | 30,499 |
| 2016-04-20 | $5.08 | $5.15 | $5.05 | $5.10 | $3.26 | 53,907 |
| 2016-04-19 | $4.98 | $5.14 | $4.95 | $5.05 | $3.23 | 40,763 |
| 2016-04-18 | $5.04 | $5.07 | $4.96 | $5.03 | $3.21 | 50,405 |
| 2016-04-15 | $4.99 | $5.07 | $4.96 | $4.96 | $3.17 | 61,224 |
| 2016-04-14 | $4.95 | $4.98 | $4.95 | $4.98 | $3.18 | 3,677 |
| 2016-04-13 | $4.96 | $5.00 | $4.96 | $4.97 | $3.18 | 3,644 |
| 2016-04-12 | $4.99 | $4.99 | $4.96 | $4.96 | $3.17 | 1,030 |
| 2016-04-11 | $4.96 | $5.08 | $4.90 | $4.92 | $3.14 | 44,337 |
| 2016-04-08 | $5.00 | $5.00 | $4.95 | $5.00 | $3.20 | 5,699 |
| 2016-04-07 | $4.93 | $5.00 | $4.93 | $4.96 | $3.17 | 2,906 |
| 2016-04-06 | $4.98 | $5.00 | $4.90 | $4.92 | $3.14 | 30,718 |
| 2016-04-05 | $4.95 | $4.98 | $4.95 | $4.98 | $3.18 | 1,725 |
| 2016-04-04 | $4.96 | $5.00 | $4.95 | $4.96 | $3.17 | 3,263 |
| 2016-04-01 | $4.99 | $5.00 | $4.97 | $4.99 | $3.19 | 3,352 |
| 2016-03-31 | $4.88 | $5.00 | $4.88 | $4.95 | $3.16 | 9,401 |
| 2016-03-30 | $4.94 | $5.00 | $4.90 | $4.99 | $3.16 | 42,398 |
| 2016-03-29 | $4.85 | $4.92 | $4.85 | $4.89 | $3.09 | 21,517 |
| 2016-03-28 | $4.87 | $4.88 | $4.75 | $4.85 | $3.07 | 21,811 |
| 2016-03-24 | $4.73 | $4.87 | $4.72 | $4.82 | $3.05 | 29,014 |
| 2016-03-23 | $4.87 | $4.94 | $4.60 | $4.65 | $2.94 | 10,660 |
| 2016-03-22 | $4.96 | $4.96 | $4.80 | $4.90 | $3.10 | 1,681 |
| 2016-03-21 | $4.82 | $4.97 | $4.80 | $4.84 | $3.06 | 9,641 |
| 2016-03-18 | $4.97 | $5.03 | $4.76 | $4.76 | $3.01 | 86,448 |
| 2016-03-17 | $4.98 | $4.98 | $4.92 | $4.94 | $3.13 | 2,422 |
| 2016-03-16 | $4.99 | $4.99 | $4.96 | $4.96 | $3.14 | 545 |
| 2016-03-15 | $4.99 | $4.99 | $4.90 | $4.98 | $3.15 | 3,848 |
| 2016-03-14 | $4.90 | $4.99 | $4.90 | $4.99 | $3.16 | 1,494 |
| 2016-03-11 | $4.98 | $4.98 | $4.88 | $4.94 | $3.13 | 7,139 |
| 2016-03-10 | $4.99 | $4.99 | $4.93 | $4.93 | $3.12 | 456 |
| 2016-03-09 | $4.95 | $4.98 | $4.92 | $4.94 | $3.13 | 4,208 |
| 2016-03-08 | $4.88 | $4.95 | $4.88 | $4.94 | $3.13 | 11,357 |
| 2016-03-07 | $4.95 | $4.95 | $4.89 | $4.94 | $3.13 | 16,367 |
| 2016-03-04 | $4.95 | $4.99 | $4.87 | $4.87 | $3.08 | 4,689 |
| 2016-03-03 | $4.98 | $4.99 | $4.93 | $4.94 | $3.13 | 11,278 |
| 2016-03-02 | $4.95 | $4.98 | $4.95 | $4.98 | $3.15 | 12,461 |
| 2016-03-01 | $4.94 | $4.94 | $4.92 | $4.94 | $3.13 | 6,135 |
| 2016-02-29 | $4.89 | $4.90 | $4.82 | $4.82 | $3.05 | 5,115 |
| 2016-02-26 | $4.88 | $4.89 | $4.88 | $4.89 | $3.09 | 5,893 |
| 2016-02-25 | $4.93 | $4.94 | $4.73 | $4.89 | $3.09 | 4,211 |
| 2016-02-24 | $4.99 | $5.00 | $4.75 | $4.83 | $3.06 | 48,445 |
| 2016-02-23 | $5.10 | $5.10 | $5.00 | $5.03 | $3.18 | 10,250 |
| 2016-02-22 | $5.15 | $5.15 | $5.04 | $5.08 | $3.21 | 10,673 |
| 2016-02-19 | $5.15 | $5.15 | $5.12 | $5.12 | $3.24 | 1,331 |
| 2016-02-18 | $5.07 | $5.15 | $4.91 | $5.15 | $3.26 | 2,014 |
| 2016-02-17 | $5.14 | $5.15 | $5.13 | $5.15 | $3.26 | 1,578 |
| 2016-02-16 | $4.99 | $5.13 | $4.99 | $5.13 | $3.25 | 17,361 |
| 2016-02-12 | $5.12 | $5.14 | $5.01 | $5.10 | $3.23 | 1,789 |
| 2016-02-11 | $5.02 | $5.12 | $5.00 | $5.10 | $3.23 | 3,993 |
| 2016-02-10 | $5.08 | $5.15 | $5.06 | $5.13 | $3.25 | 11,346 |
| 2016-02-09 | $5.15 | $5.20 | $5.12 | $5.17 | $3.27 | 57,381 |
| 2016-02-08 | $5.08 | $5.17 | $5.07 | $5.13 | $3.25 | 6,548 |
| 2016-02-05 | $5.14 | $5.20 | $5.12 | $5.17 | $3.27 | 8,908 |
| 2016-02-04 | $5.20 | $5.24 | $5.13 | $5.15 | $3.26 | 20,612 |
| 2016-02-03 | $5.20 | $5.27 | $5.18 | $5.25 | $3.32 | 33,080 |
| 2016-02-02 | $5.15 | $5.27 | $5.15 | $5.25 | $3.32 | 16,888 |
| 2016-02-01 | $5.26 | $5.27 | $5.18 | $5.24 | $3.32 | 926 |
| 2016-01-29 | $5.29 | $5.29 | $5.21 | $5.21 | $3.30 | 3,868 |
| 2016-01-28 | $5.23 | $5.30 | $5.23 | $5.30 | $3.35 | 11,421 |
| 2016-01-27 | $5.25 | $5.25 | $5.20 | $5.25 | $3.32 | 23,584 |
| 2016-01-26 | $5.25 | $5.25 | $5.16 | $5.16 | $3.27 | 5,139 |
| 2016-01-25 | $5.25 | $5.30 | $5.19 | $5.19 | $3.28 | 33,134 |
| 2016-01-22 | $5.27 | $5.27 | $5.16 | $5.25 | $3.32 | 1,497 |
| 2016-01-21 | $5.25 | $5.28 | $5.20 | $5.25 | $3.32 | 43,997 |
| 2016-01-20 | $5.20 | $5.29 | $5.18 | $5.29 | $3.35 | 27,319 |
| 2016-01-19 | $5.20 | $5.30 | $5.20 | $5.30 | $3.35 | 881 |
| 2016-01-15 | $5.20 | $5.30 | $5.20 | $5.20 | $3.29 | 3,490 |
| 2016-01-14 | $5.21 | $5.29 | $5.21 | $5.29 | $3.35 | 24,244 |
| 2016-01-13 | $5.28 | $5.28 | $5.23 | $5.25 | $3.32 | 18,252 |
| 2016-01-12 | $5.25 | $5.25 | $5.25 | $5.25 | $3.32 | 836 |
| 2016-01-11 | $5.29 | $5.29 | $5.29 | $5.29 | $3.35 | 366 |
| 2016-01-08 | $5.22 | $5.32 | $5.22 | $5.30 | $3.35 | 894 |
| 2016-01-07 | $5.29 | $5.29 | $5.25 | $5.26 | $3.33 | 1,023 |
| 2016-01-06 | $5.29 | $5.29 | $5.20 | $5.25 | $3.32 | 8,181 |
| 2016-01-05 | $5.30 | $5.30 | $5.25 | $5.26 | $3.33 | 2,219 |
| 2016-01-04 | $5.35 | $5.35 | $5.30 | $5.30 | $3.35 | 862 |
| 2015-12-31 | $5.33 | $5.35 | $5.33 | $5.35 | $3.39 | 1,633 |
| 2015-12-30 | $5.27 | $5.35 | $5.27 | $5.35 | $3.39 | 2,111 |
| 2015-12-29 | $5.27 | $5.34 | $5.25 | $5.34 | $3.35 | 10,884 |
| 2015-12-28 | $5.29 | $5.33 | $5.25 | $5.25 | $3.29 | 3,756 |
| 2015-12-24 | $5.29 | $5.34 | $5.28 | $5.28 | $3.31 | 753 |
| 2015-12-23 | $5.35 | $5.35 | $5.35 | $5.35 | $3.35 | 2,599 |
| 2015-12-22 | $5.28 | $5.38 | $5.28 | $5.38 | $3.37 | 1,385 |
| 2015-12-21 | $5.26 | $5.32 | $5.26 | $5.32 | $3.33 | 470 |
| 2015-12-18 | $5.30 | $5.32 | $5.25 | $5.32 | $3.33 | 6,563 |
| 2015-12-17 | $5.30 | $5.33 | $5.30 | $5.30 | $3.32 | 4,824 |
| 2015-12-16 | $5.28 | $5.34 | $5.25 | $5.25 | $3.29 | 8,031 |
| 2015-12-15 | $5.25 | $5.36 | $5.25 | $5.29 | $3.31 | 14,617 |
| 2015-12-14 | $5.26 | $5.34 | $5.25 | $5.34 | $3.35 | 11,946 |
| 2015-12-11 | $5.28 | $5.32 | $5.26 | $5.26 | $3.30 | 8,986 |
| 2015-12-10 | $5.33 | $5.34 | $5.25 | $5.27 | $3.30 | 3,246 |
| 2015-12-09 | $5.33 | $5.40 | $5.25 | $5.25 | $3.29 | 13,494 |
| 2015-12-08 | $5.39 | $5.40 | $5.31 | $5.37 | $3.36 | 5,142 |
| 2015-12-07 | $5.32 | $5.40 | $5.30 | $5.30 | $3.32 | 3,275 |
| 2015-12-04 | $5.30 | $5.39 | $5.30 | $5.39 | $3.38 | 29,733 |
| 2015-12-03 | $5.35 | $5.40 | $5.33 | $5.34 | $3.35 | 9,131 |
| 2015-12-02 | $5.38 | $5.40 | $5.32 | $5.35 | $3.35 | 14,631 |
| 2015-12-01 | $5.33 | $5.37 | $5.28 | $5.30 | $3.32 | 18,274 |
| 2015-11-30 | $5.25 | $5.32 | $5.24 | $5.25 | $3.29 | 1,386 |
| 2015-11-27 | $5.33 | $5.33 | $5.33 | $5.33 | $3.34 | 0 |
| 2015-11-25 | $5.34 | $5.34 | $5.24 | $5.33 | $3.34 | 2,407 |
| 2015-11-24 | $5.24 | $5.32 | $5.24 | $5.32 | $3.33 | 512 |
| 2015-11-23 | $5.33 | $5.33 | $5.30 | $5.30 | $3.32 | 910 |
| 2015-11-20 | $5.30 | $5.33 | $5.25 | $5.29 | $3.31 | 9,036 |
| 2015-11-19 | $5.30 | $5.35 | $5.26 | $5.33 | $3.34 | 19,867 |
| 2015-11-18 | $5.29 | $5.30 | $5.21 | $5.25 | $3.29 | 3,011 |
| 2015-11-17 | $5.29 | $5.29 | $5.24 | $5.29 | $3.31 | 14,940 |
| 2015-11-16 | $5.29 | $5.29 | $5.29 | $5.29 | $3.31 | 57 |
| 2015-11-13 | $5.33 | $5.34 | $5.25 | $5.29 | $3.31 | 2,629 |
| 2015-11-12 | $5.26 | $5.33 | $5.25 | $5.33 | $3.34 | 7,917 |
| 2015-11-11 | $5.28 | $5.32 | $5.25 | $5.27 | $3.30 | 32,341 |
| 2015-11-10 | $5.24 | $5.30 | $5.22 | $5.22 | $3.27 | 2,016 |
| 2015-11-09 | $5.27 | $5.30 | $5.27 | $5.30 | $3.32 | 3,351 |
| 2015-11-06 | $5.30 | $5.31 | $5.25 | $5.30 | $3.32 | 2,058 |
| 2015-11-05 | $5.21 | $5.21 | $5.21 | $5.21 | $3.26 | 0 |
| 2015-11-04 | $5.25 | $5.29 | $5.21 | $5.21 | $3.26 | 859 |
| 2015-11-03 | $5.31 | $5.31 | $5.22 | $5.30 | $3.32 | 2,930 |
| 2015-11-02 | $5.38 | $5.38 | $5.20 | $5.20 | $3.26 | 10,842 |
| 2015-10-30 | $5.25 | $5.31 | $5.25 | $5.26 | $3.30 | 997 |
| 2015-10-29 | $5.29 | $5.29 | $5.21 | $5.29 | $3.31 | 1,358 |
| 2015-10-28 | $5.34 | $5.38 | $5.30 | $5.30 | $3.32 | 8,542 |
| 2015-10-27 | $5.16 | $5.30 | $5.15 | $5.25 | $3.29 | 74,124 |
| 2015-10-26 | $5.16 | $5.19 | $5.16 | $5.18 | $3.25 | 8,494 |
| 2015-10-23 | $5.30 | $5.30 | $5.20 | $5.21 | $3.26 | 18,193 |
| 2015-10-22 | $5.30 | $5.30 | $5.26 | $5.28 | $3.31 | 13,999 |
| 2015-10-21 | $5.30 | $5.30 | $5.21 | $5.29 | $3.31 | 7,414 |
| 2015-10-20 | $5.28 | $5.28 | $5.26 | $5.28 | $3.31 | 1,303 |
| 2015-10-19 | $5.26 | $5.34 | $5.21 | $5.26 | $3.30 | 4,386 |
| 2015-10-16 | $5.32 | $5.35 | $5.20 | $5.20 | $3.26 | 5,352 |
| 2015-10-15 | $5.25 | $5.32 | $5.25 | $5.30 | $3.32 | 3,965 |
| 2015-10-14 | $5.25 | $5.31 | $5.21 | $5.28 | $3.31 | 2,953 |
| 2015-10-13 | $5.27 | $5.30 | $5.25 | $5.25 | $3.29 | 1,668 |
| 2015-10-12 | $5.25 | $5.31 | $5.25 | $5.31 | $3.32 | 511 |
| 2015-10-09 | $5.30 | $5.31 | $5.25 | $5.30 | $3.32 | 3,945 |
| 2015-10-08 | $5.28 | $5.28 | $5.28 | $5.28 | $3.31 | 373 |
| 2015-10-07 | $5.26 | $5.35 | $5.17 | $5.28 | $3.31 | 14,239 |
| 2015-10-06 | $5.32 | $5.36 | $5.20 | $5.36 | $3.36 | 1,942 |
| 2015-10-05 | $5.34 | $5.36 | $5.20 | $5.30 | $3.32 | 5,359 |
| 2015-10-02 | $5.34 | $5.34 | $5.33 | $5.33 | $3.34 | 217 |
| 2015-10-01 | $5.21 | $5.35 | $5.21 | $5.29 | $3.31 | 10,331 |
| 2015-09-30 | $5.28 | $5.33 | $5.25 | $5.30 | $3.29 | 6,971 |
| 2015-09-29 | $5.28 | $5.28 | $5.25 | $5.25 | $3.26 | 2,468 |
| 2015-09-28 | $5.25 | $5.25 | $5.25 | $5.25 | $3.26 | 7,287 |
| 2015-09-25 | $5.33 | $5.33 | $5.23 | $5.25 | $3.26 | 6,296 |
| 2015-09-24 | $5.19 | $5.21 | $5.05 | $5.20 | $3.23 | 13,870 |
| 2015-09-23 | $5.05 | $5.05 | $5.05 | $5.05 | $3.13 | 171 |
| 2015-09-22 | $5.21 | $5.31 | $5.12 | $5.12 | $3.18 | 4,003 |
| 2015-09-21 | $5.23 | $5.31 | $5.14 | $5.25 | $3.26 | 13,444 |
| 2015-09-18 | $5.25 | $5.33 | $5.21 | $5.32 | $3.30 | 4,305 |
| 2015-09-17 | $5.26 | $5.26 | $5.26 | $5.26 | $3.26 | 404 |
| 2015-09-16 | $5.21 | $5.32 | $5.20 | $5.26 | $3.26 | 3,634 |
| 2015-09-15 | $5.31 | $5.33 | $5.23 | $5.29 | $3.28 | 1,006 |
| 2015-09-14 | $5.31 | $5.32 | $5.31 | $5.32 | $3.30 | 488 |
| 2015-09-11 | $5.37 | $5.38 | $5.17 | $5.31 | $3.29 | 7,337 |
| 2015-09-10 | $5.20 | $5.31 | $5.17 | $5.31 | $3.29 | 30,473 |
| 2015-09-09 | $5.13 | $5.18 | $5.10 | $5.18 | $3.21 | 15,014 |
| 2015-09-08 | $5.15 | $5.15 | $5.03 | $5.15 | $3.19 | 7,144 |
| 2015-09-04 | $5.10 | $5.15 | $5.03 | $5.15 | $3.19 | 35,103 |
| 2015-09-03 | $5.12 | $5.14 | $5.01 | $5.14 | $3.19 | 39,510 |
| 2015-09-02 | $5.13 | $5.13 | $5.02 | $5.02 | $3.11 | 3,501 |
United Security Bancshares (CA) (UBFO) News Headlines
Recent United Security Bancshares (CA) (UBFO) News
Similar Companies to United Security Bancshares (CA) (UBFO) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |