Vodacom Group Ltd (VDMCY) Exchange: PINK
Data as of May 3, 2024
$5.11 ($0.26) 5.36%
Vodacom Group Ltd - Daily Information
Click for more stock information on Vodacom Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.10 |
| Previous Close | $5.11 |
| High | $5.12 |
| Low | $4.99 |
| Adjusted Open | $5.10 |
| Previous Adjusted Close | $5.11 |
| Adjusted High | $5.12 |
| Adjusted Low | $4.99 |
About Vodacom Group Ltd (VDMCY)
Vodacom Adr
Invest in Vodacom Group Ltd (VDMCY)
Historical Stock Data for Vodacom Group Ltd (VDMCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $5.10 | $5.12 | $4.99 | $5.11 | $5.11 | 24,789 |
| 2024-05-02 | $4.91 | $4.97 | $4.85 | $4.85 | $4.85 | 120,867 |
| 2024-05-01 | $5.00 | $5.04 | $4.72 | $4.90 | $4.90 | 29,254 |
| 2024-04-30 | $5.15 | $5.15 | $4.78 | $4.85 | $4.85 | 80,254 |
| 2024-04-29 | $4.79 | $5.01 | $4.79 | $4.90 | $4.90 | 42,019 |
| 2024-04-26 | $4.65 | $4.83 | $4.65 | $4.80 | $4.80 | 49,648 |
| 2024-04-25 | $4.71 | $4.84 | $4.63 | $4.69 | $4.69 | 27,426 |
| 2024-04-24 | $4.66 | $4.75 | $4.56 | $4.75 | $4.75 | 27,201 |
| 2024-04-23 | $4.71 | $4.78 | $4.68 | $4.78 | $4.78 | 22,947 |
| 2024-04-22 | $4.58 | $4.73 | $4.58 | $4.72 | $4.72 | 64,547 |
| 2024-04-19 | $4.60 | $4.73 | $4.60 | $4.64 | $4.64 | 32,297 |
| 2024-04-18 | $4.70 | $4.81 | $4.67 | $4.68 | $4.68 | 36,156 |
| 2024-04-17 | $4.67 | $4.74 | $4.60 | $4.60 | $4.60 | 37,831 |
| 2024-04-16 | $4.77 | $4.77 | $4.58 | $4.69 | $4.69 | 102,053 |
| 2024-04-15 | $4.87 | $4.93 | $4.81 | $4.93 | $4.93 | 765,401 |
| 2024-04-12 | $4.97 | $5.07 | $4.81 | $4.92 | $4.92 | 17,053 |
| 2024-04-11 | $5.07 | $5.20 | $5.03 | $5.16 | $5.16 | 29,642 |
| 2024-04-10 | $5.04 | $5.33 | $5.04 | $5.17 | $5.17 | 24,643 |
| 2024-04-09 | $5.28 | $5.38 | $5.20 | $5.26 | $5.26 | 23,816 |
| 2024-04-08 | $5.15 | $5.26 | $5.14 | $5.22 | $5.22 | 34,750 |
| 2024-04-05 | $5.26 | $5.36 | $5.16 | $5.29 | $5.29 | 25,736 |
| 2024-04-04 | $5.30 | $5.47 | $5.26 | $5.29 | $5.29 | 25,736 |
| 2024-04-03 | $5.18 | $5.29 | $5.12 | $5.21 | $5.21 | 40,086 |
| 2024-04-02 | $5.13 | $5.28 | $5.12 | $5.28 | $5.28 | 32,276 |
| 2024-04-01 | $5.11 | $5.51 | $5.11 | $5.28 | $5.28 | 32,276 |
| 2024-03-28 | $5.21 | $5.24 | $5.14 | $5.14 | $5.14 | 3,536 |
| 2024-03-27 | $5.16 | $5.27 | $5.10 | $5.24 | $5.24 | 36,186 |
| 2024-03-26 | $5.15 | $5.15 | $5.01 | $5.01 | $5.01 | 25,106 |
| 2024-03-25 | $5.08 | $5.18 | $5.02 | $5.14 | $5.14 | 138,567 |
| 2024-03-22 | $4.99 | $5.14 | $4.97 | $5.06 | $5.06 | 29,192 |
| 2024-03-21 | $4.93 | $5.07 | $4.82 | $4.85 | $4.85 | 19,229 |
| 2024-03-20 | $4.90 | $5.02 | $4.80 | $5.02 | $5.02 | 40,647 |
| 2024-03-19 | $4.78 | $4.83 | $4.73 | $4.74 | $4.74 | 29,779 |
| 2024-03-18 | $4.88 | $4.90 | $4.80 | $4.83 | $4.83 | 89,867 |
| 2024-03-15 | $4.96 | $5.03 | $4.90 | $5.01 | $5.01 | 21,879 |
| 2024-03-14 | $4.92 | $5.04 | $4.88 | $4.89 | $4.89 | 592,553 |
| 2024-03-13 | $4.95 | $5.06 | $4.91 | $5.06 | $5.06 | 19,579 |
| 2024-03-12 | $5.01 | $5.07 | $4.97 | $5.07 | $5.07 | 48,042 |
| 2024-03-11 | $5.07 | $5.12 | $5.02 | $5.07 | $5.07 | 48,042 |
| 2024-03-08 | $4.93 | $5.05 | $4.93 | $4.96 | $4.96 | 18,474 |
| 2024-03-07 | $5.17 | $5.21 | $5.06 | $5.16 | $5.16 | 13,886 |
| 2024-03-06 | $5.27 | $5.28 | $5.20 | $5.20 | $5.20 | 39,779 |
| 2024-03-05 | $4.99 | $5.04 | $4.91 | $4.94 | $4.94 | 23,550 |
| 2024-03-04 | $4.99 | $5.13 | $4.99 | $5.10 | $5.10 | 20,132 |
| 2024-03-01 | $4.89 | $5.03 | $4.89 | $5.03 | $5.03 | 20,508 |
| 2024-02-29 | $4.93 | $4.98 | $4.86 | $4.98 | $4.98 | 118,599 |
| 2024-02-28 | $4.81 | $4.93 | $4.81 | $4.84 | $4.84 | 14,406 |
| 2024-02-27 | $4.84 | $4.97 | $4.84 | $4.85 | $4.85 | 28,265 |
| 2024-02-26 | $4.96 | $4.96 | $4.87 | $4.95 | $4.95 | 30,077 |
| 2024-02-23 | $4.80 | $4.83 | $4.73 | $4.75 | $4.75 | 31,097 |
| 2024-02-22 | $4.93 | $4.93 | $4.73 | $4.82 | $4.82 | 68,340 |
| 2024-02-21 | $4.86 | $4.89 | $4.81 | $4.81 | $4.81 | 28,253 |
| 2024-02-20 | $4.88 | $4.94 | $4.84 | $4.84 | $4.84 | 81,859 |
| 2024-02-16 | $4.92 | $4.96 | $4.89 | $4.91 | $4.91 | 19,688 |
| 2024-02-15 | $4.91 | $4.94 | $4.82 | $4.86 | $4.86 | 48,482 |
| 2024-02-14 | $4.93 | $4.93 | $4.81 | $4.93 | $4.93 | 75,106 |
| 2024-02-13 | $4.97 | $4.97 | $4.76 | $4.89 | $4.89 | 15,120 |
| 2024-02-12 | $4.82 | $4.98 | $4.82 | $4.97 | $4.97 | 40,972 |
| 2024-02-09 | $4.87 | $4.95 | $4.78 | $4.85 | $4.85 | 14,088 |
| 2024-02-08 | $4.89 | $5.01 | $4.86 | $4.89 | $4.89 | 41,652 |
| 2024-02-07 | $4.99 | $5.08 | $4.94 | $5.03 | $5.03 | 17,814 |
| 2024-02-06 | $5.04 | $5.11 | $4.95 | $5.08 | $5.08 | 45,564 |
| 2024-02-05 | $4.82 | $4.95 | $4.82 | $4.89 | $4.89 | 54,152 |
| 2024-02-02 | $4.98 | $4.99 | $4.84 | $4.86 | $4.86 | 43,280 |
| 2024-02-01 | $5.05 | $5.12 | $4.99 | $5.00 | $5.00 | 34,097 |
| 2024-01-31 | $5.08 | $5.08 | $4.87 | $5.02 | $5.02 | 14,671 |
| 2024-01-30 | $5.01 | $5.06 | $4.92 | $5.02 | $5.02 | 42,414 |
| 2024-01-29 | $5.24 | $5.24 | $5.12 | $5.18 | $5.18 | 64,907 |
| 2024-01-26 | $5.39 | $5.43 | $5.35 | $5.36 | $5.36 | 44,784 |
| 2024-01-25 | $5.36 | $5.38 | $5.31 | $5.31 | $5.31 | 24,466 |
| 2024-01-24 | $5.65 | $5.78 | $5.55 | $5.55 | $5.55 | 172,204 |
| 2024-01-23 | $5.58 | $5.71 | $5.58 | $5.60 | $5.60 | 108,208 |
| 2024-01-22 | $5.80 | $5.81 | $5.70 | $5.75 | $5.75 | 39,902 |
| 2024-01-19 | $5.77 | $5.84 | $5.70 | $5.76 | $5.76 | 36,729 |
| 2024-01-18 | $5.74 | $5.87 | $5.73 | $5.84 | $5.84 | 101,032 |
| 2024-01-17 | $5.60 | $5.78 | $5.60 | $5.78 | $5.78 | 52,238 |
| 2024-01-16 | $5.79 | $5.85 | $5.73 | $5.80 | $5.80 | 127,901 |
| 2024-01-12 | $5.91 | $5.98 | $5.79 | $5.98 | $5.98 | 52,970 |
| 2024-01-11 | $5.67 | $5.87 | $5.67 | $5.79 | $5.79 | 283,732 |
| 2024-01-10 | $5.68 | $5.74 | $5.67 | $5.67 | $5.67 | 28,262 |
| 2024-01-09 | $5.71 | $5.83 | $5.63 | $5.63 | $5.63 | 25,510 |
| 2024-01-08 | $5.80 | $5.90 | $5.71 | $5.79 | $5.79 | 46,676 |
| 2024-01-05 | $5.65 | $5.90 | $5.65 | $5.81 | $5.81 | 32,064 |
| 2024-01-04 | $5.58 | $5.82 | $5.55 | $5.61 | $5.61 | 57,316 |
| 2024-01-03 | $5.58 | $5.76 | $5.55 | $5.76 | $5.76 | 13,025 |
| 2024-01-02 | $6.02 | $6.02 | $5.71 | $5.87 | $5.87 | 72,963 |
| 2023-12-29 | $5.41 | $5.93 | $5.41 | $5.91 | $5.91 | 15,074 |
| 2023-12-28 | $5.74 | $5.76 | $5.68 | $5.76 | $5.76 | 38,138 |
| 2023-12-27 | $5.93 | $5.96 | $5.82 | $5.89 | $5.89 | 27,520 |
| 2023-12-26 | $5.50 | $5.95 | $5.50 | $5.74 | $5.74 | 17,822 |
| 2023-12-22 | $5.40 | $6.08 | $5.40 | $5.86 | $5.86 | 45,676 |
| 2023-12-21 | $5.80 | $5.80 | $5.60 | $5.61 | $5.61 | 44,247 |
| 2023-12-20 | $5.77 | $5.85 | $5.62 | $5.67 | $5.67 | 31,055 |
| 2023-12-19 | $5.34 | $5.69 | $5.34 | $5.60 | $5.60 | 276,272 |
| 2023-12-18 | $5.45 | $5.80 | $5.45 | $5.69 | $5.69 | 107,778 |
| 2023-12-15 | $5.35 | $5.69 | $5.35 | $5.65 | $5.65 | 53,706 |
| 2023-12-14 | $5.41 | $5.70 | $5.41 | $5.52 | $5.52 | 168,028 |
| 2023-12-13 | $5.03 | $5.30 | $5.03 | $5.22 | $5.22 | 50,598 |
| 2023-12-12 | $5.05 | $5.34 | $5.05 | $5.25 | $5.25 | 59,372 |
| 2023-12-11 | $5.02 | $5.30 | $5.02 | $5.26 | $5.26 | 347,451 |
| 2023-12-08 | $5.13 | $5.25 | $5.13 | $5.16 | $5.16 | 42,433 |
| 2023-12-07 | $5.25 | $5.25 | $5.11 | $5.22 | $5.22 | 47,856 |
| 2023-12-06 | $5.28 | $5.28 | $5.10 | $5.22 | $5.22 | 78,493 |
| 2023-12-05 | $5.21 | $5.25 | $5.11 | $5.20 | $5.20 | 29,381 |
| 2023-12-04 | $5.43 | $5.43 | $5.13 | $5.30 | $5.30 | 87,656 |
| 2023-12-01 | $5.01 | $5.41 | $5.01 | $5.35 | $5.35 | 48,306 |
| 2023-11-30 | $5.20 | $5.24 | $5.20 | $5.20 | $5.20 | 40,384 |
| 2023-11-29 | $5.36 | $5.52 | $5.25 | $5.34 | $5.18 | 46,555 |
| 2023-11-28 | $5.49 | $5.84 | $5.49 | $5.59 | $5.42 | 21,457 |
| 2023-11-27 | $5.87 | $5.87 | $5.50 | $5.69 | $5.52 | 27,417 |
| 2023-11-24 | $5.63 | $5.90 | $5.63 | $5.90 | $5.72 | 27,427 |
| 2023-11-22 | $5.56 | $5.63 | $5.48 | $5.49 | $5.32 | 33,000 |
| 2023-11-21 | $5.55 | $5.79 | $5.55 | $5.69 | $5.52 | 22,801 |
| 2023-11-20 | $5.81 | $5.81 | $5.61 | $5.68 | $5.51 | 47,679 |
| 2023-11-17 | $5.58 | $5.97 | $5.48 | $5.51 | $5.34 | 40,739 |
| 2023-11-16 | $5.54 | $5.80 | $5.54 | $5.78 | $5.60 | 48,125 |
| 2023-11-15 | $5.75 | $5.85 | $5.75 | $5.77 | $5.60 | 46,966 |
| 2023-11-14 | $5.67 | $5.80 | $5.54 | $5.77 | $5.60 | 44,628 |
| 2023-11-13 | $5.58 | $5.60 | $5.35 | $5.48 | $5.31 | 191,291 |
| 2023-11-10 | $5.60 | $5.86 | $5.60 | $5.74 | $5.57 | 18,557 |
| 2023-11-09 | $5.77 | $6.00 | $5.75 | $5.84 | $5.66 | 47,399 |
| 2023-11-08 | $5.73 | $5.91 | $5.59 | $5.67 | $5.50 | 16,738 |
| 2023-11-07 | $5.69 | $5.89 | $5.59 | $5.68 | $5.51 | 28,302 |
| 2023-11-06 | $5.77 | $5.97 | $5.63 | $5.80 | $5.62 | 29,295 |
| 2023-11-03 | $5.95 | $5.95 | $5.70 | $5.89 | $5.71 | 29,049 |
| 2023-11-02 | $5.56 | $5.80 | $5.56 | $5.77 | $5.60 | 19,399 |
| 2023-11-01 | $5.63 | $5.63 | $5.52 | $5.53 | $5.36 | 33,228 |
| 2023-10-31 | $5.49 | $5.61 | $5.34 | $5.36 | $5.20 | 44,834 |
| 2023-10-30 | $5.67 | $5.67 | $5.42 | $5.50 | $5.33 | 40,160 |
| 2023-10-27 | $5.38 | $5.71 | $5.38 | $5.58 | $5.58 | 38,920 |
| 2023-10-26 | $5.48 | $5.60 | $5.44 | $5.60 | $5.60 | 45,073 |
| 2023-10-25 | $5.32 | $5.50 | $5.32 | $5.43 | $5.43 | 25,458 |
| 2023-10-24 | $5.39 | $5.63 | $5.39 | $5.42 | $5.42 | 42,165 |
| 2023-10-23 | $5.34 | $5.50 | $5.30 | $5.39 | $5.39 | 67,485 |
| 2023-10-20 | $5.38 | $5.51 | $5.37 | $5.39 | $5.39 | 56,829 |
| 2023-10-19 | $5.26 | $5.50 | $5.26 | $5.50 | $5.50 | 49,512 |
| 2023-10-18 | $5.34 | $5.58 | $5.34 | $5.40 | $5.40 | 34,299 |
| 2023-10-17 | $5.61 | $5.72 | $5.50 | $5.55 | $5.55 | 32,466 |
| 2023-10-16 | $5.46 | $5.61 | $5.46 | $5.54 | $5.54 | 397,863 |
| 2023-10-13 | $5.52 | $5.70 | $5.38 | $5.52 | $5.52 | 41,475 |
| 2023-10-12 | $5.64 | $5.65 | $5.52 | $5.52 | $5.52 | 56,665 |
| 2023-10-11 | $5.56 | $5.75 | $5.56 | $5.70 | $5.70 | 51,599 |
| 2023-10-10 | $5.59 | $5.67 | $5.47 | $5.54 | $5.54 | 200,413 |
| 2023-10-09 | $5.37 | $5.40 | $5.18 | $5.40 | $5.40 | 46,654 |
| 2023-10-06 | $5.40 | $5.55 | $5.32 | $5.52 | $5.52 | 57,925 |
| 2023-10-05 | $5.25 | $5.54 | $5.25 | $5.42 | $5.42 | 20,701 |
| 2023-10-04 | $5.40 | $5.50 | $5.32 | $5.50 | $5.50 | 37,759 |
| 2023-10-03 | $5.34 | $5.54 | $5.34 | $5.45 | $5.45 | 38,918 |
| 2023-10-02 | $5.47 | $5.56 | $5.41 | $5.44 | $5.44 | 62,587 |
| 2023-09-29 | $5.78 | $5.78 | $5.50 | $5.55 | $5.55 | 35,107 |
| 2023-09-28 | $5.66 | $5.71 | $5.53 | $5.53 | $5.53 | 90,435 |
| 2023-09-27 | $5.67 | $5.67 | $5.57 | $5.61 | $5.61 | 23,661 |
| 2023-09-26 | $5.62 | $5.76 | $5.62 | $5.65 | $5.65 | 26,675 |
| 2023-09-25 | $5.80 | $5.80 | $5.67 | $5.80 | $5.80 | 37,585 |
| 2023-09-22 | $5.72 | $5.86 | $5.72 | $5.74 | $5.74 | 59,501 |
| 2023-09-21 | $5.85 | $5.85 | $5.70 | $5.70 | $5.70 | 22,791 |
| 2023-09-20 | $5.76 | $5.97 | $5.76 | $5.81 | $5.81 | 27,214 |
| 2023-09-19 | $5.68 | $5.77 | $5.63 | $5.77 | $5.77 | 33,354 |
| 2023-09-18 | $5.73 | $5.73 | $5.57 | $5.65 | $5.65 | 69,651 |
| 2023-09-15 | $5.79 | $5.79 | $5.57 | $5.72 | $5.72 | 365,347 |
| 2023-09-14 | $5.83 | $5.95 | $5.75 | $5.83 | $5.83 | 49,282 |
| 2023-09-13 | $5.87 | $5.99 | $5.75 | $5.96 | $5.96 | 32,729 |
| 2023-09-12 | $5.91 | $5.91 | $5.80 | $5.80 | $5.80 | 33,911 |
| 2023-09-11 | $5.73 | $5.90 | $5.73 | $5.81 | $5.81 | 87,850 |
| 2023-09-08 | $5.66 | $5.90 | $5.66 | $5.90 | $5.90 | 42,047 |
| 2023-09-07 | $5.75 | $5.84 | $5.63 | $5.84 | $5.84 | 77,643 |
| 2023-09-06 | $5.75 | $5.75 | $5.59 | $5.60 | $5.60 | 26,248 |
| 2023-09-05 | $5.60 | $5.82 | $5.60 | $5.62 | $5.62 | 50,743 |
| 2023-09-01 | $5.86 | $5.89 | $5.62 | $5.63 | $5.63 | 53,456 |
| 2023-08-31 | $5.77 | $5.81 | $5.66 | $5.69 | $5.69 | 24,666 |
| 2023-08-30 | $6.03 | $6.03 | $5.81 | $5.81 | $5.81 | 37,749 |
| 2023-08-29 | $5.84 | $6.09 | $5.80 | $5.95 | $5.95 | 29,279 |
| 2023-08-28 | $5.85 | $5.99 | $5.81 | $5.90 | $5.90 | 40,013 |
| 2023-08-25 | $5.82 | $5.90 | $5.69 | $5.82 | $5.82 | 23,722 |
| 2023-08-24 | $5.99 | $6.01 | $5.83 | $5.89 | $5.89 | 42,525 |
| 2023-08-23 | $5.86 | $6.09 | $5.86 | $6.00 | $6.00 | 29,542 |
| 2023-08-22 | $5.78 | $5.94 | $5.78 | $5.81 | $5.81 | 58,191 |
| 2023-08-21 | $5.90 | $5.99 | $5.77 | $5.88 | $5.88 | 43,161 |
| 2023-08-18 | $5.66 | $5.99 | $5.66 | $5.74 | $5.74 | 39,090 |
| 2023-08-17 | $5.85 | $6.04 | $5.80 | $5.85 | $5.85 | 61,729 |
| 2023-08-16 | $5.93 | $6.02 | $5.79 | $5.88 | $5.88 | 43,232 |
| 2023-08-15 | $6.02 | $6.02 | $5.89 | $6.02 | $6.02 | 49,383 |
| 2023-08-14 | $6.02 | $6.28 | $5.90 | $6.09 | $6.09 | 52,191 |
| 2023-08-11 | $6.07 | $6.21 | $5.95 | $6.11 | $6.11 | 27,510 |
| 2023-08-10 | $6.17 | $6.18 | $6.04 | $6.18 | $6.18 | 46,933 |
| 2023-08-09 | $6.05 | $6.19 | $5.90 | $5.98 | $5.98 | 33,575 |
| 2023-08-08 | $6.24 | $6.24 | $5.95 | $6.00 | $6.00 | 61,982 |
| 2023-08-07 | $6.10 | $6.26 | $6.06 | $6.08 | $6.08 | 104,101 |
| 2023-08-04 | $6.25 | $6.34 | $6.17 | $6.34 | $6.34 | 52,230 |
| 2023-08-03 | $6.18 | $6.30 | $6.18 | $6.28 | $6.28 | 56,404 |
| 2023-08-02 | $6.30 | $6.39 | $6.30 | $6.39 | $6.39 | 29,993 |
| 2023-08-01 | $6.49 | $6.60 | $6.41 | $6.53 | $6.53 | 19,236 |
| 2023-07-31 | $6.65 | $6.71 | $6.56 | $6.60 | $6.60 | 70,709 |
| 2023-07-28 | $6.67 | $6.83 | $6.62 | $6.81 | $6.81 | 35,576 |
| 2023-07-27 | $6.77 | $6.87 | $6.68 | $6.80 | $6.80 | 33,933 |
| 2023-07-26 | $6.59 | $6.75 | $6.50 | $6.60 | $6.60 | 20,787 |
| 2023-07-25 | $6.81 | $6.81 | $6.57 | $6.57 | $6.57 | 17,535 |
| 2023-07-24 | $6.76 | $6.76 | $6.46 | $6.47 | $6.47 | 28,613 |
| 2023-07-21 | $6.51 | $6.65 | $6.22 | $6.30 | $6.30 | 34,163 |
| 2023-07-20 | $6.40 | $6.48 | $6.23 | $6.23 | $6.23 | 16,784 |
| 2023-07-19 | $6.40 | $6.45 | $6.30 | $6.44 | $6.44 | 30,430 |
| 2023-07-18 | $6.51 | $6.55 | $6.43 | $6.48 | $6.48 | 20,523 |
| 2023-07-17 | $6.52 | $6.63 | $6.52 | $6.58 | $6.58 | 84,923 |
| 2023-07-14 | $6.63 | $6.63 | $6.41 | $6.41 | $6.41 | 266,525 |
| 2023-07-13 | $6.49 | $6.57 | $6.44 | $6.46 | $6.46 | 13,536 |
| 2023-07-12 | $6.46 | $6.51 | $6.38 | $6.48 | $6.48 | 11,661 |
| 2023-07-11 | $6.40 | $6.40 | $6.17 | $6.35 | $6.35 | 69,658 |
| 2023-07-10 | $6.22 | $6.39 | $6.15 | $6.26 | $6.26 | 130,644 |
| 2023-07-07 | $6.30 | $6.35 | $6.05 | $6.22 | $6.22 | 56,468 |
| 2023-07-06 | $5.96 | $6.19 | $5.88 | $6.14 | $6.14 | 63,567 |
| 2023-07-05 | $6.28 | $6.51 | $6.19 | $6.34 | $6.34 | 343,065 |
| 2023-07-03 | $6.60 | $6.60 | $6.27 | $6.38 | $6.38 | 65,001 |
| 2023-06-30 | $6.30 | $6.60 | $6.29 | $6.29 | $6.29 | 94,170 |
| 2023-06-29 | $6.32 | $6.41 | $6.19 | $6.37 | $6.37 | 42,621 |
| 2023-06-28 | $6.19 | $6.41 | $6.19 | $6.41 | $6.41 | 20,167 |
| 2023-06-27 | $6.34 | $6.45 | $6.22 | $6.43 | $6.43 | 41,435 |
| 2023-06-26 | $6.17 | $6.31 | $6.11 | $6.27 | $6.27 | 90,115 |
| 2023-06-23 | $6.17 | $6.54 | $6.17 | $6.40 | $6.40 | 31,815 |
| 2023-06-22 | $6.56 | $6.63 | $6.40 | $6.40 | $6.40 | 53,009 |
| 2023-06-21 | $6.39 | $6.68 | $6.39 | $6.68 | $6.51 | 30,741 |
| 2023-06-20 | $6.79 | $6.95 | $6.72 | $6.89 | $6.71 | 1,739,819 |
| 2023-06-16 | $7.14 | $7.15 | $6.82 | $6.99 | $6.81 | 41,752 |
| 2023-06-15 | $6.73 | $6.98 | $6.56 | $6.77 | $6.60 | 387,137 |
| 2023-06-14 | $6.78 | $6.78 | $6.46 | $6.61 | $6.44 | 13,236 |
| 2023-06-13 | $6.61 | $6.65 | $6.35 | $6.50 | $6.33 | 381,039 |
| 2023-06-12 | $6.42 | $6.42 | $6.23 | $6.42 | $6.25 | 69,285 |
| 2023-06-09 | $6.50 | $6.50 | $6.26 | $6.35 | $6.18 | 26,810 |
| 2023-06-08 | $6.08 | $6.23 | $6.08 | $6.18 | $6.02 | 92,488 |
| 2023-06-07 | $6.08 | $6.11 | $5.99 | $6.03 | $5.87 | 17,582 |
| 2023-06-06 | $5.92 | $6.03 | $5.92 | $5.97 | $5.81 | 253,693 |
| 2023-06-05 | $5.85 | $5.93 | $5.81 | $5.88 | $5.73 | 50,858 |
| 2023-06-02 | $5.85 | $5.88 | $5.74 | $5.83 | $5.68 | 50,683 |
| 2023-06-01 | $5.63 | $5.79 | $5.60 | $5.67 | $5.52 | 30,889 |
| 2023-05-31 | $5.55 | $5.63 | $5.50 | $5.50 | $5.36 | 185,622 |
| 2023-05-30 | $5.73 | $5.73 | $5.49 | $5.51 | $5.37 | 28,150 |
| 2023-05-26 | $5.52 | $5.56 | $5.44 | $5.44 | $5.44 | 36,739 |
| 2023-05-25 | $5.57 | $5.60 | $5.48 | $5.55 | $5.55 | 31,242 |
| 2023-05-24 | $5.88 | $5.88 | $5.74 | $5.79 | $5.79 | 28,850 |
| 2023-05-23 | $5.71 | $5.90 | $5.71 | $5.74 | $5.74 | 19,686 |
| 2023-05-22 | $5.75 | $5.90 | $5.70 | $5.82 | $5.82 | 28,520 |
| 2023-05-19 | $5.71 | $5.79 | $5.69 | $5.71 | $5.71 | 15,055 |
| 2023-05-18 | $5.57 | $5.68 | $5.46 | $5.54 | $5.54 | 29,170 |
| 2023-05-17 | $5.70 | $5.85 | $5.69 | $5.75 | $5.75 | 34,969 |
| 2023-05-16 | $6.04 | $6.04 | $5.81 | $5.89 | $5.89 | 29,525 |
| 2023-05-15 | $6.00 | $6.00 | $5.91 | $5.96 | $5.96 | 42,240 |
| 2023-05-12 | $6.20 | $6.20 | $5.75 | $5.77 | $5.77 | 19,160 |
| 2023-05-11 | $6.01 | $6.01 | $5.84 | $5.92 | $5.92 | 28,513 |
| 2023-05-10 | $6.24 | $6.42 | $6.20 | $6.30 | $6.30 | 17,927 |
| 2023-05-09 | $6.62 | $6.62 | $6.45 | $6.52 | $6.52 | 34,244 |
| 2023-05-08 | $6.66 | $6.92 | $6.55 | $6.56 | $6.56 | 19,538 |
| 2023-05-05 | $6.77 | $6.77 | $6.58 | $6.63 | $6.63 | 16,645 |
| 2023-05-04 | $6.72 | $6.72 | $6.51 | $6.65 | $6.65 | 15,836 |
| 2023-05-03 | $6.80 | $7.01 | $6.80 | $6.85 | $6.85 | 16,662 |
| 2023-05-02 | $6.73 | $6.91 | $6.68 | $6.73 | $6.73 | 31,166 |
| 2023-05-01 | $7.00 | $7.23 | $6.82 | $6.93 | $6.93 | 12,746 |
| 2023-04-28 | $6.95 | $6.95 | $6.85 | $6.93 | $6.93 | 83,933 |
| 2023-04-27 | $7.09 | $7.09 | $6.68 | $6.76 | $6.76 | 54,569 |
| 2023-04-26 | $6.84 | $6.84 | $6.67 | $6.71 | $6.71 | 19,826 |
| 2023-04-25 | $6.80 | $6.87 | $6.71 | $6.79 | $6.79 | 17,214 |
| 2023-04-24 | $6.87 | $6.87 | $6.82 | $6.83 | $6.83 | 12,015 |
| 2023-04-21 | $6.96 | $7.06 | $6.86 | $6.87 | $6.87 | 8,453 |
| 2023-04-20 | $6.96 | $6.99 | $6.85 | $6.87 | $6.87 | 12,076 |
| 2023-04-19 | $7.10 | $7.10 | $6.76 | $6.80 | $6.80 | 10,191 |
| 2023-04-18 | $7.00 | $7.00 | $6.80 | $6.80 | $6.80 | 8,262 |
| 2023-04-17 | $6.76 | $6.86 | $6.74 | $6.80 | $6.80 | 44,286 |
| 2023-04-14 | $7.28 | $7.28 | $6.95 | $7.02 | $7.02 | 43,591 |
| 2023-04-13 | $7.10 | $7.10 | $6.90 | $7.00 | $7.00 | 18,120 |
| 2023-04-12 | $6.95 | $6.95 | $6.80 | $6.80 | $6.80 | 19,001 |
| 2023-04-11 | $6.77 | $6.93 | $6.77 | $6.84 | $6.84 | 13,781 |
| 2023-04-10 | $7.00 | $7.22 | $6.76 | $6.88 | $6.88 | 14,422 |
| 2023-04-06 | $7.17 | $7.17 | $6.93 | $6.97 | $6.97 | 8,370 |
| 2023-04-05 | $7.26 | $7.26 | $6.82 | $6.95 | $6.95 | 10,323 |
| 2023-04-04 | $6.99 | $7.08 | $6.93 | $7.03 | $7.03 | 20,130 |
| 2023-04-03 | $6.95 | $7.08 | $6.93 | $6.96 | $6.96 | 30,999 |
| 2023-03-31 | $6.87 | $7.23 | $6.87 | $6.90 | $6.90 | 17,575 |
| 2023-03-30 | $7.11 | $7.11 | $6.97 | $6.97 | $6.97 | 16,529 |
| 2023-03-29 | $7.04 | $7.05 | $6.87 | $6.91 | $6.91 | 18,860 |
| 2023-03-28 | $6.91 | $6.91 | $6.83 | $6.89 | $6.89 | 25,053 |
| 2023-03-27 | $7.00 | $7.00 | $6.87 | $6.88 | $6.88 | 18,882 |
| 2023-03-24 | $7.12 | $7.12 | $6.79 | $6.89 | $6.89 | 14,094 |
| 2023-03-23 | $6.68 | $6.80 | $6.68 | $6.72 | $6.72 | 22,405 |
| 2023-03-22 | $6.64 | $6.80 | $6.60 | $6.80 | $6.80 | 43,200 |
| 2023-03-21 | $6.96 | $6.96 | $6.62 | $6.79 | $6.79 | 12,558 |
| 2023-03-20 | $6.78 | $6.78 | $6.61 | $6.61 | $6.61 | 21,652 |
| 2023-03-17 | $6.69 | $7.14 | $6.69 | $6.75 | $6.75 | 10,611 |
| 2023-03-16 | $7.19 | $7.19 | $6.78 | $6.86 | $6.86 | 58,091 |
| 2023-03-15 | $7.05 | $7.15 | $6.76 | $7.04 | $7.04 | 19,065 |
| 2023-03-14 | $7.16 | $7.16 | $6.81 | $6.88 | $6.88 | 13,131 |
| 2023-03-13 | $6.88 | $7.19 | $6.88 | $7.06 | $7.06 | 18,256 |
| 2023-03-10 | $6.90 | $7.16 | $6.79 | $6.91 | $6.91 | 27,952 |
| 2023-03-09 | $7.00 | $7.00 | $6.86 | $6.86 | $6.86 | 11,568 |
| 2023-03-08 | $6.96 | $7.03 | $6.83 | $7.01 | $7.01 | 24,995 |
| 2023-03-07 | $7.10 | $7.10 | $6.89 | $6.99 | $6.99 | 9,878 |
| 2023-03-06 | $7.12 | $7.27 | $7.10 | $7.10 | $7.10 | 12,044 |
| 2023-03-03 | $7.05 | $7.30 | $7.05 | $7.19 | $7.19 | 16,777 |
| 2023-03-02 | $7.07 | $7.39 | $7.03 | $7.17 | $7.17 | 25,031 |
| 2023-03-01 | $6.98 | $7.35 | $6.97 | $7.11 | $7.11 | 14,564 |
| 2023-02-28 | $7.00 | $7.10 | $6.95 | $7.01 | $7.01 | 35,699 |
| 2023-02-27 | $7.00 | $7.05 | $6.94 | $6.94 | $6.94 | 28,898 |
| 2023-02-24 | $6.91 | $7.23 | $6.91 | $7.09 | $7.09 | 5,820 |
| 2023-02-23 | $7.07 | $7.32 | $6.99 | $7.11 | $7.11 | 25,309 |
| 2023-02-22 | $7.07 | $7.15 | $7.00 | $7.06 | $7.06 | 28,158 |
| 2023-02-21 | $6.97 | $7.19 | $6.93 | $7.02 | $7.02 | 12,898 |
| 2023-02-17 | $7.20 | $7.30 | $7.11 | $7.17 | $7.17 | 7,970 |
| 2023-02-16 | $7.13 | $7.32 | $7.13 | $7.24 | $7.24 | 23,039 |
| 2023-02-15 | $6.91 | $7.40 | $6.91 | $7.40 | $7.40 | 48,860 |
| 2023-02-14 | $6.91 | $7.08 | $6.76 | $6.90 | $6.90 | 15,061 |
| 2023-02-13 | $6.82 | $6.88 | $6.77 | $6.80 | $6.80 | 20,984 |
| 2023-02-10 | $7.05 | $7.21 | $6.86 | $6.88 | $6.88 | 17,326 |
| 2023-02-09 | $7.04 | $7.14 | $6.87 | $7.01 | $7.01 | 12,704 |
| 2023-02-08 | $6.99 | $7.06 | $6.92 | $6.99 | $6.99 | 18,076 |
| 2023-02-07 | $7.05 | $7.21 | $7.01 | $7.20 | $7.20 | 16,975 |
| 2023-02-06 | $7.06 | $7.09 | $6.98 | $7.00 | $7.00 | 9,885 |
| 2023-02-03 | $7.10 | $7.28 | $7.10 | $7.10 | $7.10 | 16,631 |
| 2023-02-02 | $7.48 | $7.48 | $7.27 | $7.27 | $7.27 | 37,912 |
| 2023-02-01 | $7.05 | $7.38 | $7.05 | $7.12 | $7.12 | 16,988 |
| 2023-01-31 | $7.05 | $7.16 | $7.03 | $7.14 | $7.14 | 8,937 |
| 2023-01-30 | $7.16 | $7.22 | $7.07 | $7.21 | $7.21 | 36,372 |
| 2023-01-27 | $7.22 | $7.47 | $7.12 | $7.12 | $7.12 | 16,097 |
| 2023-01-26 | $7.33 | $7.42 | $7.10 | $7.29 | $7.29 | 5,250 |
| 2023-01-25 | $7.50 | $7.50 | $7.19 | $7.40 | $7.40 | 10,224 |
| 2023-01-24 | $7.53 | $7.53 | $7.16 | $7.40 | $7.40 | 18,249 |
| 2023-01-23 | $7.29 | $7.32 | $7.13 | $7.19 | $7.19 | 58,330 |
| 2023-01-20 | $7.28 | $7.33 | $7.11 | $7.33 | $7.33 | 16,246 |
| 2023-01-19 | $7.38 | $7.40 | $7.29 | $7.40 | $7.40 | 52,679 |
| 2023-01-18 | $7.38 | $7.58 | $7.31 | $7.40 | $7.40 | 10,405 |
| 2023-01-17 | $7.78 | $7.78 | $7.50 | $7.51 | $7.51 | 47,060 |
| 2023-01-13 | $7.68 | $7.93 | $7.68 | $7.93 | $7.93 | 14,929 |
| 2023-01-12 | $7.62 | $7.75 | $7.55 | $7.68 | $7.68 | 43,288 |
| 2023-01-11 | $7.44 | $7.51 | $7.41 | $7.48 | $7.48 | 19,194 |
| 2023-01-10 | $7.22 | $7.40 | $7.22 | $7.28 | $7.28 | 9,300 |
| 2023-01-09 | $7.35 | $7.56 | $7.35 | $7.37 | $7.37 | 19,825 |
| 2023-01-06 | $7.16 | $7.52 | $7.16 | $7.32 | $7.32 | 21,128 |
| 2023-01-05 | $7.40 | $7.40 | $7.09 | $7.19 | $7.19 | 17,365 |
| 2023-01-04 | $7.45 | $7.62 | $7.41 | $7.46 | $7.46 | 73,081 |
| 2023-01-03 | $7.58 | $7.58 | $7.31 | $7.31 | $7.31 | 25,697 |
| 2022-12-30 | $6.96 | $7.49 | $6.96 | $7.07 | $7.07 | 23,324 |
| 2022-12-29 | $7.36 | $7.36 | $7.31 | $7.31 | $7.31 | 26,577 |
| 2022-12-28 | $7.18 | $7.22 | $7.18 | $7.20 | $7.20 | 21,955 |
| 2022-12-27 | $7.07 | $7.40 | $7.07 | $7.40 | $7.40 | 28,373 |
| 2022-12-23 | $7.03 | $7.58 | $6.95 | $7.24 | $7.24 | 16,103 |
| 2022-12-22 | $7.14 | $7.51 | $7.10 | $7.19 | $7.19 | 40,879 |
| 2022-12-21 | $7.16 | $7.28 | $7.05 | $7.27 | $7.27 | 29,133 |
| 2022-12-20 | $7.13 | $7.19 | $6.96 | $7.02 | $7.02 | 75,416 |
| 2022-12-19 | $7.15 | $7.54 | $6.97 | $7.05 | $7.05 | 154,377 |
| 2022-12-16 | $7.35 | $7.35 | $6.79 | $6.84 | $6.84 | 48,374 |
| 2022-12-15 | $7.00 | $7.16 | $7.00 | $7.00 | $7.00 | 17,641 |
| 2022-12-14 | $7.49 | $7.88 | $7.46 | $7.63 | $7.63 | 29,501 |
| 2022-12-13 | $7.61 | $7.61 | $7.36 | $7.44 | $7.44 | 46,811 |
| 2022-12-12 | $7.49 | $7.66 | $7.21 | $7.25 | $7.25 | 37,678 |
| 2022-12-09 | $7.35 | $7.75 | $7.23 | $7.49 | $7.49 | 20,841 |
| 2022-12-08 | $7.48 | $7.80 | $7.45 | $7.53 | $7.53 | 9,444 |
| 2022-12-07 | $7.70 | $7.70 | $7.54 | $7.56 | $7.56 | 11,908 |
| 2022-12-06 | $7.29 | $7.32 | $7.11 | $7.16 | $7.16 | 30,951 |
| 2022-12-05 | $7.22 | $7.55 | $7.10 | $7.20 | $7.20 | 20,828 |
| 2022-12-02 | $7.09 | $7.25 | $7.03 | $7.23 | $7.23 | 25,704 |
| 2022-12-01 | $6.89 | $7.10 | $6.88 | $7.09 | $7.09 | 17,265 |
| 2022-11-30 | $7.54 | $7.68 | $7.39 | $7.39 | $7.19 | 19,731 |
| 2022-11-29 | $7.36 | $7.60 | $7.35 | $7.46 | $7.25 | 24,985 |
| 2022-11-28 | $7.31 | $7.32 | $7.21 | $7.29 | $7.09 | 50,286 |
| 2022-11-25 | $7.24 | $7.34 | $7.23 | $7.25 | $7.05 | 12,760 |
| 2022-11-23 | $7.36 | $7.59 | $7.28 | $7.45 | $7.25 | 25,175 |
| 2022-11-22 | $7.10 | $7.18 | $7.07 | $7.08 | $6.89 | 13,600 |
| 2022-11-21 | $7.08 | $7.13 | $7.02 | $7.11 | $6.92 | 45,842 |
| 2022-11-18 | $7.04 | $7.10 | $6.95 | $6.97 | $6.97 | 23,655 |
| 2022-11-17 | $6.97 | $6.99 | $6.85 | $6.96 | $6.96 | 62,274 |
| 2022-11-16 | $7.32 | $7.32 | $6.89 | $6.90 | $6.90 | 26,894 |
| 2022-11-15 | $7.08 | $7.16 | $6.91 | $7.04 | $7.04 | 34,796 |
| 2022-11-14 | $6.93 | $7.10 | $6.87 | $6.95 | $6.95 | 25,235 |
| 2022-11-11 | $7.48 | $7.68 | $7.29 | $7.29 | $7.29 | 13,673 |
| 2022-11-10 | $7.53 | $7.90 | $7.44 | $7.44 | $7.44 | 9,571 |
| 2022-11-09 | $7.36 | $7.55 | $7.09 | $7.29 | $7.29 | 23,884 |
| 2022-11-08 | $7.18 | $7.25 | $7.08 | $7.12 | $7.12 | 15,418 |
| 2022-11-07 | $7.14 | $7.31 | $7.05 | $7.30 | $7.30 | 40,416 |
| 2022-11-04 | $6.98 | $7.34 | $6.98 | $7.06 | $7.06 | 34,445 |
| 2022-11-03 | $6.78 | $6.79 | $6.65 | $6.71 | $6.71 | 39,250 |
| 2022-11-02 | $6.82 | $6.93 | $6.73 | $6.73 | $6.73 | 40,279 |
| 2022-11-01 | $6.88 | $7.00 | $6.73 | $6.73 | $6.73 | 74,173 |
| 2022-10-31 | $6.84 | $6.91 | $6.79 | $6.88 | $6.88 | 58,737 |
| 2022-10-28 | $6.90 | $7.20 | $6.81 | $7.20 | $7.20 | 128,984 |
| 2022-10-27 | $6.92 | $7.11 | $6.85 | $6.89 | $6.89 | 70,071 |
| 2022-10-26 | $6.82 | $7.14 | $6.75 | $6.80 | $6.80 | 45,655 |
| 2022-10-25 | $6.53 | $6.84 | $6.53 | $6.75 | $6.75 | 109,086 |
| 2022-10-24 | $6.51 | $6.60 | $6.32 | $6.42 | $6.42 | 85,583 |
| 2022-10-21 | $6.64 | $7.00 | $6.52 | $6.71 | $6.71 | 46,943 |
| 2022-10-20 | $6.81 | $6.81 | $6.60 | $6.68 | $6.68 | 76,443 |
| 2022-10-19 | $6.81 | $6.86 | $6.71 | $6.72 | $6.72 | 33,738 |
| 2022-10-18 | $6.93 | $6.94 | $6.76 | $6.88 | $6.88 | 63,488 |
| 2022-10-17 | $6.86 | $7.23 | $6.86 | $6.88 | $6.88 | 105,360 |
| 2022-10-14 | $7.10 | $7.10 | $6.63 | $6.71 | $6.71 | 45,209 |
| 2022-10-13 | $6.92 | $7.15 | $6.80 | $6.89 | $6.89 | 57,551 |
| 2022-10-12 | $7.05 | $7.10 | $6.73 | $6.85 | $6.85 | 60,942 |
| 2022-10-11 | $6.93 | $7.24 | $6.87 | $6.88 | $6.88 | 145,348 |
| 2022-10-10 | $6.86 | $7.15 | $6.75 | $6.76 | $6.76 | 73,701 |
| 2022-10-07 | $6.70 | $7.05 | $6.64 | $7.05 | $7.05 | 36,624 |
| 2022-10-06 | $6.91 | $6.98 | $6.72 | $6.93 | $6.93 | 45,517 |
| 2022-10-05 | $6.82 | $7.16 | $6.81 | $7.16 | $7.16 | 69,164 |
| 2022-10-04 | $7.09 | $7.22 | $6.98 | $7.19 | $7.19 | 122,333 |
| 2022-10-03 | $6.94 | $7.11 | $6.79 | $7.11 | $7.11 | 59,228 |
| 2022-09-30 | $6.97 | $7.17 | $6.78 | $6.95 | $6.95 | 169,128 |
| 2022-09-29 | $7.06 | $7.22 | $6.83 | $7.03 | $7.03 | 96,622 |
| 2022-09-28 | $6.98 | $7.45 | $6.97 | $7.22 | $7.22 | 66,637 |
| 2022-09-27 | $7.32 | $7.32 | $6.87 | $7.14 | $7.14 | 118,369 |
| 2022-09-26 | $6.75 | $7.13 | $6.75 | $7.00 | $7.00 | 266,839 |
| 2022-09-23 | $6.93 | $7.14 | $6.93 | $7.03 | $7.03 | 62,498 |
| 2022-09-22 | $7.17 | $7.35 | $7.13 | $7.20 | $7.20 | 79,340 |
| 2022-09-21 | $7.20 | $7.39 | $7.13 | $7.30 | $7.30 | 21,547 |
| 2022-09-20 | $7.06 | $7.32 | $7.06 | $7.19 | $7.19 | 88,428 |
| 2022-09-19 | $7.09 | $7.33 | $7.09 | $7.30 | $7.30 | 68,940 |
| 2022-09-16 | $7.29 | $7.65 | $7.20 | $7.36 | $7.36 | 45,135 |
| 2022-09-15 | $7.53 | $7.83 | $7.33 | $7.40 | $7.40 | 133,783 |
| 2022-09-14 | $7.45 | $7.68 | $7.45 | $7.64 | $7.64 | 37,803 |
| 2022-09-13 | $7.62 | $7.90 | $7.51 | $7.51 | $7.51 | 76,967 |
| 2022-09-12 | $7.89 | $7.91 | $7.68 | $7.69 | $7.69 | 44,151 |
| 2022-09-09 | $7.58 | $7.77 | $7.52 | $7.74 | $7.74 | 33,044 |
| 2022-09-08 | $7.68 | $7.68 | $7.30 | $7.34 | $7.34 | 42,696 |
| 2022-09-07 | $7.51 | $7.56 | $7.33 | $7.56 | $7.56 | 56,804 |
| 2022-09-06 | $7.53 | $7.57 | $7.44 | $7.45 | $7.45 | 40,511 |
| 2022-09-02 | $7.37 | $7.91 | $7.37 | $7.41 | $7.41 | 31,572 |
| 2022-09-01 | $7.46 | $7.53 | $7.25 | $7.41 | $7.41 | 27,880 |
| 2022-08-31 | $7.94 | $7.94 | $7.37 | $7.37 | $7.37 | 37,072 |
| 2022-08-30 | $7.95 | $7.95 | $7.54 | $7.55 | $7.55 | 21,938 |
| 2022-08-29 | $7.61 | $8.12 | $7.61 | $7.77 | $7.77 | 36,715 |
| 2022-08-26 | $7.80 | $8.24 | $7.66 | $7.75 | $7.75 | 45,866 |
| 2022-08-25 | $7.79 | $8.04 | $7.76 | $7.79 | $7.79 | 99,225 |
| 2022-08-24 | $7.76 | $7.86 | $7.76 | $7.76 | $7.76 | 42,358 |
| 2022-08-23 | $7.85 | $7.95 | $7.76 | $7.85 | $7.85 | 26,042 |
| 2022-08-22 | $7.91 | $8.23 | $7.91 | $8.06 | $8.06 | 27,840 |
| 2022-08-19 | $8.01 | $8.21 | $7.95 | $7.99 | $7.99 | 14,176 |
| 2022-08-18 | $8.08 | $8.16 | $8.03 | $8.06 | $8.06 | 61,563 |
| 2022-08-17 | $8.36 | $8.39 | $8.20 | $8.21 | $8.21 | 52,943 |
| 2022-08-16 | $8.41 | $8.51 | $8.40 | $8.49 | $8.49 | 15,783 |
| 2022-08-15 | $8.40 | $8.44 | $8.25 | $8.43 | $8.43 | 60,330 |
| 2022-08-12 | $8.61 | $8.96 | $8.54 | $8.65 | $8.65 | 40,079 |
| 2022-08-11 | $8.89 | $8.89 | $8.60 | $8.69 | $8.69 | 35,372 |
| 2022-08-10 | $8.95 | $8.95 | $8.50 | $8.50 | $8.50 | 5,197 |
| 2022-08-09 | $8.61 | $8.61 | $8.33 | $8.36 | $8.36 | 20,291 |
| 2022-08-08 | $8.39 | $8.50 | $8.22 | $8.22 | $8.22 | 12,886 |
| 2022-08-05 | $8.22 | $8.27 | $8.17 | $8.20 | $8.20 | 12,638 |
| 2022-08-04 | $8.25 | $8.40 | $8.22 | $8.24 | $8.24 | 9,981 |
| 2022-08-03 | $8.11 | $8.38 | $8.11 | $8.38 | $8.38 | 14,178 |
| 2022-08-02 | $8.59 | $8.59 | $8.07 | $8.42 | $8.42 | 190,455 |
| 2022-08-01 | $7.96 | $8.72 | $7.96 | $8.60 | $8.60 | 29,459 |
| 2022-07-29 | $8.81 | $8.81 | $8.20 | $8.48 | $8.48 | 10,420 |
| 2022-07-28 | $8.52 | $8.77 | $8.40 | $8.50 | $8.50 | 43,805 |
| 2022-07-27 | $8.60 | $9.00 | $8.51 | $8.58 | $8.58 | 35,681 |
| 2022-07-26 | $8.53 | $8.60 | $8.37 | $8.50 | $8.50 | 44,783 |
| 2022-07-25 | $8.39 | $8.55 | $8.30 | $8.35 | $8.35 | 8,267 |
| 2022-07-22 | $8.55 | $8.55 | $8.37 | $8.44 | $8.44 | 98,300 |
| 2022-07-21 | $8.45 | $8.45 | $8.18 | $8.33 | $8.33 | 688,889 |
| 2022-07-20 | $8.50 | $8.50 | $8.01 | $8.27 | $8.27 | 128,918 |
| 2022-07-19 | $8.16 | $8.19 | $8.06 | $8.08 | $8.08 | 18,923 |
| 2022-07-18 | $8.05 | $8.26 | $8.05 | $8.17 | $8.17 | 60,666 |
| 2022-07-15 | $8.06 | $8.23 | $8.01 | $8.23 | $8.23 | 35,354 |
| 2022-07-14 | $7.69 | $7.81 | $7.59 | $7.76 | $7.76 | 21,723 |
| 2022-07-13 | $8.16 | $8.16 | $7.59 | $7.59 | $7.59 | 5,065 |
| 2022-07-12 | $7.81 | $8.00 | $7.69 | $7.80 | $7.80 | 20,233 |
| 2022-07-11 | $8.06 | $8.06 | $7.76 | $7.76 | $7.76 | 8,526 |
| 2022-07-08 | $8.10 | $8.23 | $8.06 | $8.12 | $8.12 | 6,370 |
| 2022-07-07 | $8.13 | $8.17 | $8.10 | $8.12 | $8.12 | 26,953 |
| 2022-07-06 | $8.01 | $8.10 | $7.97 | $8.10 | $8.10 | 20,190 |
| 2022-07-05 | $8.05 | $8.08 | $7.93 | $8.04 | $8.04 | 20,718 |
| 2022-07-01 | $8.21 | $8.27 | $7.92 | $8.01 | $8.01 | 10,109 |
| 2022-06-30 | $8.01 | $8.15 | $7.94 | $7.96 | $7.96 | 14,880 |
| 2022-06-29 | $8.29 | $8.45 | $8.14 | $8.45 | $8.45 | 43,453 |
| 2022-06-28 | $8.39 | $8.52 | $8.31 | $8.35 | $8.35 | 19,532 |
| 2022-06-27 | $8.63 | $8.66 | $8.54 | $8.54 | $8.54 | 5,649 |
| 2022-06-24 | $8.57 | $8.81 | $8.52 | $8.54 | $8.54 | 8,214 |
| 2022-06-23 | $8.36 | $8.74 | $8.28 | $8.42 | $8.42 | 21,286 |
| 2022-06-22 | $8.34 | $8.75 | $8.34 | $8.45 | $8.18 | 14,408 |
| 2022-06-21 | $8.67 | $8.76 | $8.54 | $8.54 | $8.27 | 10,550 |
| 2022-06-17 | $8.73 | $8.78 | $8.54 | $8.67 | $8.39 | 39,060 |
| 2022-06-16 | $8.75 | $8.75 | $8.19 | $8.28 | $8.02 | 15,875 |
| 2022-06-15 | $8.41 | $8.56 | $8.32 | $8.52 | $8.25 | 11,613 |
| 2022-06-14 | $8.33 | $8.41 | $8.22 | $8.24 | $7.98 | 25,247 |
| 2022-06-13 | $8.78 | $8.78 | $7.99 | $8.25 | $7.99 | 68,015 |
| 2022-06-10 | $8.77 | $8.77 | $8.49 | $8.66 | $8.38 | 13,933 |
| 2022-06-09 | $8.92 | $9.40 | $8.76 | $9.39 | $9.09 | 1,670 |
| 2022-06-08 | $9.01 | $9.05 | $8.91 | $8.91 | $8.63 | 9,715 |
| 2022-06-07 | $9.16 | $9.24 | $9.10 | $9.17 | $8.88 | 3,265 |
| 2022-06-06 | $9.42 | $9.47 | $9.37 | $9.47 | $9.17 | 8,349 |
| 2022-06-03 | $9.39 | $9.49 | $9.37 | $9.49 | $9.19 | 3,982 |
| 2022-06-02 | $9.45 | $9.61 | $9.36 | $9.38 | $9.08 | 7,126 |
| 2022-06-01 | $9.57 | $9.66 | $9.40 | $9.55 | $9.25 | 15,358 |
| 2022-05-31 | $9.61 | $9.61 | $9.40 | $9.40 | $9.10 | 9,145 |
| 2022-05-27 | $9.60 | $9.60 | $9.46 | $9.60 | $9.29 | 4,726 |
| 2022-05-26 | $9.07 | $9.55 | $9.07 | $9.55 | $9.25 | 15,495 |
| 2022-05-25 | $9.22 | $9.57 | $9.15 | $9.21 | $8.92 | 11,944 |
| 2022-05-24 | $9.70 | $9.70 | $9.19 | $9.51 | $9.21 | 12,807 |
| 2022-05-23 | $9.37 | $9.73 | $9.30 | $9.39 | $9.09 | 11,946 |
| 2022-05-20 | $9.31 | $9.31 | $9.15 | $9.23 | $8.94 | 5,269 |
| 2022-05-19 | $9.19 | $9.29 | $9.15 | $9.29 | $8.99 | 23,186 |
| 2022-05-18 | $9.22 | $9.40 | $9.15 | $9.40 | $9.10 | 10,465 |
| 2022-05-17 | $9.07 | $9.20 | $9.07 | $9.20 | $8.91 | 13,552 |
| 2022-05-16 | $8.85 | $9.04 | $8.76 | $9.01 | $8.72 | 8,123 |
| 2022-05-13 | $9.14 | $9.44 | $8.99 | $9.42 | $9.12 | 38,547 |
| 2022-05-12 | $9.03 | $9.25 | $8.96 | $9.06 | $8.77 | 24,496 |
| 2022-05-11 | $9.19 | $9.65 | $9.19 | $9.19 | $8.90 | 13,229 |
| 2022-05-10 | $9.22 | $9.44 | $9.12 | $9.23 | $8.94 | 32,059 |
| 2022-05-09 | $9.21 | $9.40 | $8.98 | $9.39 | $9.09 | 8,128 |
| 2022-05-06 | $9.24 | $9.53 | $9.23 | $9.53 | $9.23 | 10,963 |
| 2022-05-05 | $9.66 | $9.66 | $9.24 | $9.45 | $9.15 | 26,817 |
| 2022-05-04 | $9.46 | $9.65 | $9.46 | $9.60 | $9.29 | 7,218 |
| 2022-05-03 | $9.61 | $9.75 | $9.48 | $9.54 | $9.24 | 31,402 |
| 2022-05-02 | $9.79 | $9.79 | $9.24 | $9.48 | $9.18 | 8,633 |
| 2022-04-29 | $9.85 | $10.07 | $9.62 | $9.75 | $9.44 | 8,654 |
| 2022-04-28 | $9.59 | $9.90 | $9.59 | $9.90 | $9.58 | 10,499 |
| 2022-04-27 | $9.60 | $9.75 | $9.50 | $9.75 | $9.44 | 9,561 |
| 2022-04-26 | $9.71 | $9.97 | $9.49 | $9.54 | $9.24 | 9,279 |
| 2022-04-25 | $9.33 | $9.75 | $9.33 | $9.44 | $9.14 | 3,637 |
| 2022-04-22 | $10.02 | $10.02 | $9.42 | $9.68 | $9.37 | 7,314 |
| 2022-04-21 | $9.63 | $9.66 | $9.46 | $9.54 | $9.24 | 5,371 |
| 2022-04-20 | $9.89 | $9.89 | $9.76 | $9.85 | $9.54 | 5,598 |
| 2022-04-19 | $9.96 | $9.96 | $9.87 | $9.92 | $9.60 | 8,804 |
| 2022-04-18 | $10.02 | $10.11 | $9.85 | $9.85 | $9.54 | 7,353 |
| 2022-04-14 | $10.00 | $10.19 | $9.93 | $9.96 | $9.64 | 9,489 |
| 2022-04-13 | $10.22 | $10.41 | $10.19 | $10.36 | $10.03 | 5,201 |
| 2022-04-12 | $10.43 | $10.64 | $10.43 | $10.50 | $10.17 | 3,274 |
| 2022-04-11 | $10.52 | $10.75 | $10.52 | $10.58 | $10.24 | 4,146 |
| 2022-04-08 | $10.75 | $10.75 | $10.31 | $10.50 | $10.17 | 8,009 |
| 2022-04-07 | $10.62 | $10.64 | $10.36 | $10.36 | $10.03 | 6,037 |
| 2022-04-06 | $10.71 | $10.84 | $10.39 | $10.39 | $10.06 | 4,237 |
| 2022-04-05 | $11.46 | $11.46 | $10.64 | $10.93 | $10.58 | 4,666 |
| 2022-04-04 | $11.14 | $11.28 | $11.08 | $11.28 | $10.92 | 28,621 |
| 2022-04-01 | $11.13 | $11.30 | $11.12 | $11.29 | $10.93 | 6,826 |
| 2022-03-31 | $11.03 | $11.55 | $10.88 | $11.05 | $10.70 | 4,369 |
| 2022-03-30 | $11.02 | $11.15 | $10.98 | $11.12 | $10.77 | 6,057 |
| 2022-03-29 | $11.00 | $11.55 | $10.86 | $11.14 | $10.78 | 4,077 |
| 2022-03-28 | $10.78 | $11.09 | $10.78 | $11.09 | $10.74 | 1,335 |
| 2022-03-25 | $10.74 | $11.29 | $10.74 | $11.05 | $10.70 | 8,251 |
| 2022-03-24 | $10.87 | $11.22 | $10.83 | $11.08 | $10.73 | 4,680 |
| 2022-03-23 | $10.58 | $10.66 | $10.48 | $10.56 | $10.22 | 2,869 |
| 2022-03-22 | $10.55 | $10.62 | $10.44 | $10.61 | $10.27 | 12,148 |
| 2022-03-21 | $9.95 | $10.77 | $9.95 | $10.51 | $10.17 | 68,942 |
| 2022-03-18 | $10.49 | $10.78 | $10.45 | $10.51 | $10.17 | 68,942 |
| 2022-03-17 | $10.61 | $10.62 | $10.53 | $10.62 | $10.28 | 21,508 |
| 2022-03-16 | $10.34 | $10.50 | $10.12 | $10.50 | $10.17 | 5,958 |
| 2022-03-15 | $10.06 | $10.41 | $10.06 | $10.41 | $10.08 | 6,139 |
| 2022-03-14 | $10.35 | $10.35 | $10.18 | $10.26 | $9.93 | 8,538 |
| 2022-03-11 | $10.35 | $10.35 | $10.16 | $10.20 | $9.87 | 3,613 |
| 2022-03-10 | $10.92 | $10.92 | $10.27 | $10.27 | $9.94 | 4,805 |
| 2022-03-09 | $10.02 | $10.15 | $9.95 | $10.14 | $9.82 | 4,262 |
| 2022-03-08 | $9.95 | $9.95 | $9.51 | $9.65 | $9.34 | 13,700 |
| 2022-03-07 | $9.46 | $9.47 | $9.23 | $9.23 | $8.94 | 3,072 |
| 2022-03-04 | $9.64 | $9.86 | $9.56 | $9.84 | $9.53 | 6,484 |
| 2022-03-03 | $10.10 | $10.21 | $9.93 | $10.11 | $9.79 | 4,746 |
| 2022-03-02 | $9.93 | $10.00 | $9.82 | $9.83 | $9.52 | 38,508 |
| 2022-03-01 | $9.94 | $9.95 | $9.49 | $9.83 | $9.52 | 19,264 |
| 2022-02-28 | $9.66 | $9.91 | $9.59 | $9.78 | $9.47 | 8,177 |
| 2022-02-25 | $10.08 | $10.08 | $9.44 | $10.00 | $9.68 | 4,821 |
| 2022-02-24 | $9.43 | $9.63 | $9.28 | $9.63 | $9.32 | 6,447 |
| 2022-02-23 | $10.25 | $10.25 | $9.62 | $9.62 | $9.31 | 2,047 |
| 2022-02-22 | $9.71 | $9.83 | $9.63 | $9.82 | $9.51 | 8,573 |
| 2022-02-18 | $9.90 | $9.94 | $9.75 | $9.94 | $9.94 | 3,971 |
| 2022-02-17 | $10.00 | $10.00 | $9.86 | $9.99 | $9.99 | 3,908 |
| 2022-02-16 | $9.86 | $9.97 | $9.78 | $9.97 | $9.97 | 2,540 |
| 2022-02-15 | $10.00 | $10.00 | $9.86 | $10.00 | $10.00 | 5,819 |
| 2022-02-14 | $9.91 | $10.00 | $9.72 | $9.72 | $9.72 | 3,159 |
| 2022-02-11 | $9.94 | $10.00 | $9.81 | $10.00 | $10.00 | 4,120 |
| 2022-02-10 | $9.87 | $10.16 | $9.87 | $9.90 | $9.90 | 6,180 |
| 2022-02-09 | $9.67 | $9.87 | $9.47 | $9.64 | $9.64 | 7,636 |
| 2022-02-08 | $9.63 | $9.81 | $9.42 | $9.49 | $9.49 | 10,253 |
| 2022-02-07 | $9.45 | $9.93 | $9.45 | $9.55 | $9.55 | 8,408 |
| 2022-02-04 | $9.68 | $9.68 | $9.41 | $9.67 | $9.67 | 17,386 |
| 2022-02-03 | $9.52 | $9.68 | $9.52 | $9.68 | $9.68 | 12,230 |
| 2022-02-02 | $9.56 | $9.66 | $9.52 | $9.52 | $9.52 | 7,642 |
| 2022-02-01 | $9.55 | $9.69 | $9.55 | $9.65 | $9.65 | 17,930 |
| 2022-01-31 | $9.53 | $9.72 | $9.43 | $9.72 | $9.72 | 11,792 |
| 2022-01-28 | $9.10 | $9.29 | $9.09 | $9.21 | $9.21 | 21,433 |
| 2022-01-27 | $9.13 | $9.15 | $9.00 | $9.00 | $9.00 | 24,961 |
| 2022-01-26 | $9.29 | $9.29 | $9.05 | $9.05 | $9.05 | 31,974 |
| 2022-01-25 | $9.19 | $9.27 | $9.12 | $9.26 | $9.26 | 16,908 |
| 2022-01-24 | $8.98 | $9.14 | $8.82 | $9.14 | $9.14 | 55,282 |
| 2022-01-21 | $9.05 | $9.12 | $8.98 | $9.08 | $9.08 | 22,136 |
| 2022-01-20 | $8.98 | $9.07 | $8.85 | $8.85 | $8.85 | 22,202 |
| 2022-01-19 | $8.88 | $8.99 | $8.84 | $8.98 | $8.98 | 12,654 |
| 2022-01-18 | $8.77 | $8.84 | $8.75 | $8.75 | $8.75 | 31,483 |
| 2022-01-14 | $8.79 | $8.97 | $8.76 | $8.80 | $8.80 | 10,517 |
| 2022-01-13 | $8.77 | $8.87 | $8.76 | $8.76 | $8.76 | 8,738 |
| 2022-01-12 | $8.61 | $8.75 | $8.61 | $8.75 | $8.75 | 14,734 |
| 2022-01-11 | $8.61 | $8.61 | $8.51 | $8.60 | $8.60 | 4,873 |
| 2022-01-10 | $8.54 | $8.60 | $8.51 | $8.51 | $8.51 | 62,894 |
| 2022-01-07 | $8.61 | $8.74 | $8.55 | $8.58 | $8.58 | 9,880 |
| 2022-01-06 | $8.72 | $8.72 | $8.51 | $8.58 | $8.58 | 7,955 |
| 2022-01-05 | $8.63 | $8.95 | $8.50 | $8.51 | $8.51 | 5,462 |
| 2022-01-04 | $8.31 | $8.51 | $8.31 | $8.40 | $8.40 | 4,917 |
| 2022-01-03 | $8.67 | $8.87 | $8.47 | $8.59 | $8.59 | 6,813 |
| 2021-12-31 | $8.31 | $8.81 | $8.31 | $8.39 | $8.39 | 7,774 |
| 2021-12-30 | $8.31 | $8.64 | $8.31 | $8.64 | $8.64 | 6,042 |
| 2021-12-29 | $8.31 | $8.51 | $8.31 | $8.51 | $8.51 | 6,010 |
| 2021-12-28 | $8.30 | $8.50 | $8.30 | $8.39 | $8.39 | 5,497 |
| 2021-12-27 | $8.35 | $8.50 | $8.35 | $8.50 | $8.50 | 10,468 |
| 2021-12-23 | $8.30 | $8.50 | $8.30 | $8.50 | $8.50 | 36,621 |
| 2021-12-22 | $8.54 | $8.60 | $8.33 | $8.34 | $8.34 | 9,887 |
| 2021-12-21 | $8.39 | $8.57 | $8.12 | $8.45 | $8.45 | 39,864 |
| 2021-12-20 | $8.31 | $8.39 | $8.10 | $8.26 | $8.26 | 20,789 |
| 2021-12-17 | $8.50 | $8.50 | $8.20 | $8.20 | $8.20 | 68,915 |
| 2021-12-16 | $8.33 | $8.42 | $8.11 | $8.31 | $8.31 | 15,472 |
| 2021-12-15 | $8.11 | $8.43 | $8.11 | $8.28 | $8.28 | 26,503 |
| 2021-12-14 | $8.51 | $8.51 | $8.12 | $8.16 | $8.16 | 18,862 |
| 2021-12-13 | $8.28 | $8.29 | $8.06 | $8.15 | $8.15 | 8,082 |
| 2021-12-10 | $8.10 | $8.50 | $8.10 | $8.24 | $8.24 | 20,942 |
| 2021-12-09 | $8.08 | $8.50 | $8.08 | $8.46 | $8.46 | 27,677 |
| 2021-12-08 | $8.08 | $8.51 | $8.08 | $8.51 | $8.51 | 19,353 |
| 2021-12-07 | $7.98 | $8.30 | $7.98 | $8.00 | $8.00 | 25,515 |
| 2021-12-06 | $8.01 | $8.35 | $8.01 | $8.24 | $8.24 | 9,981 |
| 2021-12-03 | $8.36 | $8.36 | $8.15 | $8.15 | $8.15 | 11,172 |
| 2021-12-02 | $8.35 | $8.57 | $8.22 | $8.34 | $8.34 | 6,518 |
| 2021-12-01 | $8.29 | $8.53 | $8.21 | $8.21 | $7.95 | 37,664 |
| 2021-11-30 | $8.59 | $8.59 | $8.15 | $8.27 | $8.01 | 63,177 |
| 2021-11-29 | $8.36 | $8.66 | $8.25 | $8.26 | $8.00 | 7,196 |
| 2021-11-26 | $8.49 | $8.49 | $8.00 | $8.30 | $8.04 | 10,378 |
| 2021-11-24 | $8.79 | $8.79 | $8.50 | $8.74 | $8.46 | 5,444 |
| 2021-11-23 | $8.75 | $8.79 | $8.53 | $8.58 | $8.30 | 31,881 |
| 2021-11-22 | $8.70 | $8.90 | $8.50 | $8.50 | $8.23 | 13,913 |
| 2021-11-19 | $8.53 | $8.76 | $8.52 | $8.55 | $8.28 | 9,523 |
| 2021-11-18 | $8.77 | $8.89 | $8.61 | $8.70 | $8.42 | 8,153 |
| 2021-11-17 | $8.92 | $9.10 | $8.61 | $8.71 | $8.43 | 10,620 |
| 2021-11-16 | $8.96 | $8.98 | $8.80 | $8.97 | $8.68 | 18,245 |
| 2021-11-15 | $9.14 | $9.28 | $8.99 | $9.05 | $8.76 | 8,563 |
| 2021-11-12 | $9.48 | $9.48 | $9.05 | $9.18 | $8.89 | 3,129 |
| 2021-11-11 | $9.32 | $9.40 | $9.23 | $9.26 | $8.97 | 12,576 |
| 2021-11-10 | $9.33 | $9.33 | $9.03 | $9.03 | $8.74 | 4,760 |
| 2021-11-09 | $9.15 | $9.24 | $9.09 | $9.09 | $8.80 | 9,657 |
| 2021-11-08 | $8.79 | $9.39 | $8.79 | $9.13 | $8.84 | 4,050 |
| 2021-11-05 | $9.18 | $9.22 | $9.01 | $9.02 | $8.73 | 4,489 |
| 2021-11-04 | $8.96 | $9.15 | $8.77 | $8.77 | $8.49 | 3,915 |
| 2021-11-03 | $8.85 | $8.90 | $8.75 | $8.76 | $8.48 | 23,735 |
| 2021-11-02 | $8.85 | $9.03 | $8.85 | $8.86 | $8.58 | 3,970 |
| 2021-11-01 | $8.85 | $9.13 | $8.85 | $8.86 | $8.58 | 3,970 |
| 2021-10-29 | $8.97 | $9.06 | $8.85 | $8.86 | $8.58 | 6,167 |
| 2021-10-28 | $9.12 | $9.12 | $8.81 | $8.85 | $8.57 | 10,662 |
| 2021-10-27 | $9.16 | $9.29 | $9.12 | $9.12 | $8.83 | 3,952 |
| 2021-10-26 | $9.36 | $9.52 | $9.20 | $9.27 | $8.98 | 2,949 |
| 2021-10-25 | $9.20 | $9.60 | $9.20 | $9.21 | $8.92 | 5,307 |
| 2021-10-22 | $9.30 | $9.43 | $9.18 | $9.43 | $9.13 | 6,461 |
| 2021-10-21 | $9.60 | $9.60 | $9.13 | $9.18 | $8.89 | 7,095 |
| 2021-10-20 | $9.75 | $9.75 | $9.45 | $9.60 | $9.29 | 6,378 |
| 2021-10-19 | $9.75 | $9.75 | $9.14 | $9.37 | $9.07 | 4,868 |
| 2021-10-18 | $9.50 | $9.50 | $9.23 | $9.23 | $8.94 | 3,003 |
| 2021-10-15 | $9.42 | $9.55 | $9.39 | $9.39 | $9.09 | 7,658 |
| 2021-10-14 | $9.39 | $9.42 | $9.25 | $9.25 | $8.96 | 2,808 |
| 2021-10-13 | $9.13 | $9.42 | $9.12 | $9.42 | $9.12 | 3,112 |
| 2021-10-12 | $9.27 | $9.27 | $9.05 | $9.05 | $8.76 | 2,301 |
| 2021-10-11 | $9.36 | $9.36 | $9.03 | $9.22 | $8.93 | 2,802 |
| 2021-10-08 | $9.12 | $9.42 | $9.12 | $9.19 | $8.90 | 7,659 |
| 2021-10-07 | $9.13 | $9.34 | $9.13 | $9.32 | $9.02 | 3,860 |
| 2021-10-06 | $9.37 | $9.37 | $9.26 | $9.26 | $8.97 | 4,302 |
| 2021-10-05 | $9.36 | $9.55 | $9.36 | $9.48 | $9.18 | 8,832 |
| 2021-10-04 | $9.29 | $9.44 | $9.22 | $9.26 | $8.97 | 7,313 |
| 2021-10-01 | $9.75 | $9.75 | $9.27 | $9.65 | $9.34 | 5,108 |
| 2021-09-30 | $9.50 | $9.71 | $9.46 | $9.71 | $9.40 | 10,031 |
| 2021-09-29 | $9.95 | $9.95 | $9.31 | $9.70 | $9.39 | 10,797 |
| 2021-09-28 | $10.10 | $10.10 | $9.51 | $9.71 | $9.40 | 63,123 |
| 2021-09-27 | $10.06 | $10.17 | $9.99 | $10.14 | $9.82 | 6,274 |
| 2021-09-24 | $10.10 | $10.10 | $9.93 | $9.93 | $9.61 | 8,773 |
| 2021-09-23 | $9.94 | $10.12 | $9.77 | $10.12 | $9.80 | 442,098 |
| 2021-09-22 | $9.57 | $10.00 | $9.57 | $10.00 | $9.68 | 16,057 |
| 2021-09-21 | $9.56 | $9.74 | $9.36 | $9.43 | $9.13 | 7,734 |
| 2021-09-20 | $9.39 | $9.39 | $9.01 | $9.01 | $8.72 | 6,302 |
| 2021-09-17 | $9.62 | $9.70 | $9.44 | $9.54 | $9.24 | 6,170 |
| 2021-09-16 | $9.65 | $9.65 | $9.35 | $9.35 | $9.05 | 8,872 |
| 2021-09-15 | $10.00 | $10.00 | $9.80 | $9.85 | $9.54 | 22,525 |
| 2021-09-14 | $9.89 | $9.89 | $9.40 | $9.40 | $9.10 | 13,235 |
| 2021-09-13 | $9.62 | $9.69 | $9.55 | $9.56 | $9.26 | 8,506 |
| 2021-09-10 | $9.43 | $9.64 | $9.43 | $9.64 | $9.34 | 1,260 |
| 2021-09-09 | $9.65 | $9.65 | $9.54 | $9.63 | $9.32 | 3,972 |
| 2021-09-08 | $9.73 | $9.89 | $9.73 | $9.88 | $9.57 | 1,238 |
| 2021-09-07 | $9.54 | $9.76 | $9.54 | $9.75 | $9.44 | 7,185 |
| 2021-09-03 | $9.84 | $9.98 | $9.70 | $9.70 | $9.39 | 8,362 |
| 2021-09-02 | $10.00 | $10.00 | $9.66 | $9.68 | $9.37 | 8,456 |
| 2021-09-01 | $9.52 | $10.00 | $9.52 | $9.93 | $9.61 | 3,710 |
| 2021-08-31 | $9.67 | $10.00 | $9.67 | $9.85 | $9.54 | 7,520 |
| 2021-08-30 | $9.52 | $9.62 | $9.52 | $9.62 | $9.31 | 2,939 |
| 2021-08-27 | $9.43 | $9.60 | $9.37 | $9.37 | $9.07 | 3,318 |
| 2021-08-26 | $9.04 | $9.43 | $9.04 | $9.43 | $9.13 | 4,773 |
| 2021-08-25 | $9.30 | $9.34 | $9.26 | $9.34 | $9.04 | 5,186 |
| 2021-08-24 | $9.31 | $9.34 | $9.25 | $9.34 | $9.04 | 5,288 |
| 2021-08-23 | $9.22 | $9.34 | $9.22 | $9.28 | $8.98 | 2,938 |
| 2021-08-20 | $9.06 | $9.20 | $9.06 | $9.16 | $8.87 | 1,762 |
| 2021-08-19 | $9.21 | $9.34 | $9.08 | $9.30 | $9.00 | 5,337 |
| 2021-08-18 | $9.17 | $9.44 | $9.17 | $9.26 | $8.97 | 8,819 |
| 2021-08-17 | $9.50 | $9.64 | $9.43 | $9.49 | $9.19 | 7,501 |
| 2021-08-16 | $9.19 | $9.47 | $9.19 | $9.31 | $9.01 | 1,980 |
| 2021-08-13 | $9.02 | $9.16 | $8.99 | $9.15 | $8.86 | 6,037 |
| 2021-08-12 | $8.71 | $9.14 | $8.71 | $9.10 | $8.81 | 4,397 |
| 2021-08-11 | $8.77 | $9.16 | $8.77 | $9.08 | $8.79 | 2,635 |
| 2021-08-10 | $9.03 | $9.03 | $8.82 | $9.00 | $8.71 | 11,194 |
| 2021-08-09 | $9.14 | $9.16 | $8.86 | $9.06 | $8.77 | 11,411 |
| 2021-08-06 | $9.05 | $9.15 | $8.96 | $9.13 | $8.84 | 1,819 |
| 2021-08-05 | $9.31 | $9.53 | $9.11 | $9.39 | $9.09 | 4,729 |
| 2021-08-04 | $9.13 | $9.67 | $9.13 | $9.31 | $9.01 | 4,120 |
| 2021-08-03 | $9.46 | $9.71 | $9.46 | $9.61 | $9.30 | 14,327 |
| 2021-08-02 | $9.16 | $9.26 | $9.16 | $9.26 | $8.97 | 2,601 |
| 2021-07-30 | $8.95 | $9.08 | $8.95 | $9.02 | $8.73 | 1,806 |
| 2021-07-29 | $8.75 | $9.05 | $8.75 | $8.91 | $8.63 | 5,258 |
| 2021-07-28 | $8.89 | $8.99 | $8.61 | $8.68 | $8.40 | 2,148 |
| 2021-07-27 | $8.86 | $9.03 | $8.81 | $8.87 | $8.59 | 3,727 |
| 2021-07-26 | $8.76 | $8.96 | $8.56 | $8.75 | $8.47 | 3,749 |
| 2021-07-23 | $9.16 | $9.16 | $8.74 | $8.93 | $8.64 | 2,804 |
| 2021-07-22 | $9.02 | $9.25 | $8.99 | $9.24 | $8.95 | 2,084 |
| 2021-07-21 | $8.87 | $8.97 | $8.82 | $8.96 | $8.68 | 5,868 |
| 2021-07-20 | $8.75 | $9.04 | $8.70 | $9.02 | $8.73 | 16,837 |
| 2021-07-19 | $8.87 | $9.05 | $8.76 | $9.03 | $8.74 | 5,374 |
| 2021-07-16 | $8.94 | $9.23 | $8.94 | $9.23 | $8.94 | 9,097 |
| 2021-07-15 | $8.88 | $8.95 | $8.86 | $8.95 | $8.67 | 3,471 |
| 2021-07-14 | $8.85 | $8.92 | $8.77 | $8.92 | $8.64 | 11,264 |
| 2021-07-13 | $8.90 | $8.98 | $8.79 | $8.87 | $8.58 | 22,796 |
| 2021-07-12 | $9.05 | $9.24 | $9.01 | $9.24 | $8.95 | 1,934 |
| 2021-07-09 | $8.90 | $9.21 | $8.90 | $9.19 | $8.90 | 3,728 |
| 2021-07-08 | $9.00 | $9.20 | $9.00 | $9.20 | $8.91 | 1,894 |
| 2021-07-07 | $8.91 | $9.02 | $8.90 | $8.90 | $8.62 | 2,774 |
| 2021-07-06 | $8.88 | $8.95 | $8.80 | $8.87 | $8.59 | 15,363 |
| 2021-07-02 | $8.90 | $8.95 | $8.81 | $8.95 | $8.67 | 8,864 |
| 2021-07-01 | $9.03 | $9.03 | $8.85 | $8.98 | $8.69 | 24,699 |
| 2021-06-30 | $9.07 | $9.07 | $8.89 | $9.00 | $8.72 | 4,499 |
| 2021-06-29 | $8.96 | $9.02 | $8.92 | $8.96 | $8.67 | 4,219 |
| 2021-06-28 | $8.87 | $8.93 | $8.84 | $8.93 | $8.65 | 860 |
| 2021-06-25 | $9.01 | $9.09 | $8.99 | $9.08 | $8.79 | 5,733 |
| 2021-06-24 | $9.02 | $9.09 | $8.97 | $9.02 | $8.73 | 5,581 |
| 2021-06-23 | $9.07 | $9.33 | $9.07 | $9.33 | $8.82 | 2,632 |
| 2021-06-22 | $9.21 | $9.40 | $9.14 | $9.28 | $8.78 | 9,079 |
| 2021-06-21 | $9.26 | $9.33 | $9.20 | $9.33 | $8.82 | 3,652 |
| 2021-06-18 | $9.34 | $9.34 | $9.30 | $9.30 | $8.79 | 6,813 |
| 2021-06-17 | $9.70 | $9.70 | $9.41 | $9.50 | $8.99 | 4,151 |
| 2021-06-16 | $10.00 | $10.00 | $9.71 | $9.78 | $9.25 | 3,340 |
| 2021-06-15 | $9.76 | $9.80 | $9.74 | $9.78 | $9.25 | 9,568 |
| 2021-06-14 | $9.74 | $9.79 | $9.74 | $9.74 | $9.21 | 5,049 |
| 2021-06-11 | $9.86 | $9.86 | $9.78 | $9.85 | $9.32 | 245,875 |
| 2021-06-10 | $9.84 | $10.28 | $9.84 | $10.07 | $9.52 | 15,787 |
| 2021-06-09 | $9.94 | $9.94 | $9.77 | $9.77 | $9.24 | 1,289 |
| 2021-06-08 | $9.99 | $10.11 | $9.78 | $9.78 | $9.25 | 645 |
| 2021-06-07 | $9.87 | $10.11 | $9.87 | $9.87 | $9.33 | 2,405 |
| 2021-06-04 | $9.75 | $9.94 | $9.75 | $9.82 | $9.29 | 13,547 |
| 2021-06-03 | $9.73 | $9.75 | $9.73 | $9.75 | $9.22 | 5,819 |
| 2021-06-02 | $9.79 | $9.79 | $9.69 | $9.79 | $9.26 | 14,072 |
| 2021-06-01 | $10.03 | $10.03 | $9.58 | $9.77 | $9.24 | 11,140 |
| 2021-05-28 | $9.75 | $9.75 | $9.57 | $9.63 | $9.11 | 3,044 |
| 2021-05-27 | $9.43 | $9.61 | $9.41 | $9.56 | $9.04 | 10,807 |
| 2021-05-26 | $9.43 | $9.43 | $9.36 | $9.36 | $8.85 | 2,655 |
| 2021-05-25 | $9.37 | $9.50 | $9.23 | $9.25 | $8.75 | 5,926 |
| 2021-05-24 | $9.06 | $9.20 | $8.89 | $9.20 | $8.70 | 4,053 |
| 2021-05-21 | $8.96 | $9.09 | $8.84 | $8.84 | $8.36 | 2,876 |
| 2021-05-20 | $9.08 | $9.18 | $8.93 | $9.18 | $8.68 | 3,599 |
| 2021-05-19 | $9.08 | $9.08 | $8.93 | $8.94 | $8.46 | 1,788 |
| 2021-05-18 | $8.71 | $8.94 | $8.71 | $8.94 | $8.45 | 1,831 |
| 2021-05-17 | $8.95 | $9.05 | $8.83 | $9.05 | $8.56 | 1,815 |
| 2021-05-14 | $8.87 | $8.97 | $8.77 | $8.87 | $8.39 | 2,346 |
| 2021-05-13 | $8.46 | $8.79 | $8.46 | $8.74 | $8.26 | 4,657 |
| 2021-05-12 | $8.83 | $8.90 | $8.75 | $8.83 | $8.35 | 2,954 |
| 2021-05-11 | $8.62 | $9.04 | $8.62 | $9.04 | $8.55 | 3,011 |
| 2021-05-10 | $8.92 | $9.09 | $8.84 | $8.84 | $8.36 | 3,300 |
| 2021-05-07 | $9.00 | $9.00 | $8.92 | $8.95 | $8.46 | 5,324 |
| 2021-05-06 | $8.55 | $8.96 | $8.55 | $8.85 | $8.37 | 9,225 |
| 2021-05-05 | $8.54 | $8.66 | $8.54 | $8.65 | $8.18 | 2,195 |
| 2021-05-04 | $8.52 | $8.59 | $8.51 | $8.55 | $8.08 | 4,212 |
| 2021-05-03 | $8.68 | $8.68 | $8.52 | $8.60 | $8.13 | 4,920 |
| 2021-04-30 | $8.84 | $8.97 | $8.52 | $8.67 | $8.20 | 3,441 |
| 2021-04-29 | $8.90 | $8.92 | $8.66 | $8.80 | $8.32 | 9,525 |
| 2021-04-28 | $8.90 | $8.90 | $8.68 | $8.84 | $8.36 | 3,586 |
| 2021-04-27 | $8.81 | $9.09 | $8.69 | $8.88 | $8.40 | 4,088 |
| 2021-04-26 | $8.80 | $8.86 | $8.60 | $8.82 | $8.34 | 4,107 |
| 2021-04-23 | $9.06 | $9.06 | $8.51 | $8.51 | $8.05 | 7,888 |
| 2021-04-22 | $9.09 | $9.09 | $8.58 | $8.70 | $8.22 | 4,287 |
| 2021-04-21 | $8.59 | $9.00 | $8.59 | $9.00 | $8.51 | 4,734 |
| 2021-04-20 | $8.59 | $9.14 | $8.59 | $9.14 | $8.64 | 2,439 |
| 2021-04-19 | $8.97 | $9.06 | $8.95 | $9.06 | $8.57 | 2,120 |
| 2021-04-16 | $9.17 | $9.17 | $8.73 | $8.95 | $8.47 | 8,150 |
| 2021-04-15 | $8.74 | $9.03 | $8.74 | $8.93 | $8.44 | 3,164 |
| 2021-04-14 | $8.50 | $8.85 | $8.50 | $8.78 | $8.30 | 6,009 |
| 2021-04-13 | $8.85 | $8.88 | $8.52 | $8.70 | $8.23 | 7,470 |
| 2021-04-12 | $8.61 | $8.85 | $8.61 | $8.70 | $8.23 | 5,871 |
| 2021-04-09 | $8.68 | $8.69 | $8.53 | $8.54 | $8.08 | 8,578 |
| 2021-04-08 | $8.59 | $8.68 | $8.50 | $8.67 | $8.20 | 4,102 |
| 2021-04-07 | $8.50 | $8.67 | $8.50 | $8.64 | $8.17 | 5,928 |
| 2021-04-06 | $8.53 | $8.68 | $8.50 | $8.64 | $8.17 | 2,947 |
| 2021-04-05 | $8.49 | $8.68 | $8.49 | $8.68 | $8.21 | 5,756 |
| 2021-04-01 | $8.28 | $8.56 | $8.28 | $8.54 | $8.08 | 28,102 |
| 2021-03-31 | $8.65 | $8.65 | $8.55 | $8.58 | $8.11 | 10,092 |
| 2021-03-30 | $8.82 | $8.82 | $8.73 | $8.77 | $8.29 | 6,868 |
| 2021-03-29 | $8.50 | $8.87 | $8.50 | $8.83 | $8.35 | 7,212 |
| 2021-03-26 | $8.73 | $8.99 | $8.61 | $8.84 | $8.36 | 7,700 |
| 2021-03-25 | $8.44 | $8.66 | $8.42 | $8.66 | $8.19 | 10,118 |
| 2021-03-24 | $8.34 | $8.75 | $8.34 | $8.64 | $8.17 | 26,535 |
| 2021-03-23 | $8.78 | $8.82 | $8.33 | $8.63 | $8.16 | 12,136 |
| 2021-03-22 | $8.91 | $9.11 | $8.90 | $9.04 | $8.55 | 5,046 |
| 2021-03-19 | $9.00 | $9.05 | $8.90 | $8.98 | $8.49 | 7,724 |
| 2021-03-18 | $9.00 | $9.13 | $9.00 | $9.05 | $8.56 | 8,491 |
| 2021-03-17 | $8.93 | $9.21 | $8.85 | $9.10 | $8.61 | 20,674 |
| 2021-03-16 | $9.05 | $9.23 | $9.00 | $9.17 | $8.67 | 12,714 |
| 2021-03-15 | $8.75 | $9.00 | $8.75 | $9.00 | $8.51 | 6,627 |
| 2021-03-12 | $8.24 | $8.46 | $8.18 | $8.35 | $7.90 | 5,432 |
| 2021-03-11 | $8.26 | $8.52 | $8.26 | $8.35 | $7.90 | 8,944 |
| 2021-03-10 | $8.41 | $8.41 | $8.17 | $8.24 | $7.79 | 13,321 |
| 2021-03-09 | $8.00 | $8.31 | $8.00 | $8.23 | $7.78 | 9,098 |
| 2021-03-08 | $8.04 | $8.14 | $8.01 | $8.06 | $7.62 | 6,774 |
| 2021-03-05 | $8.05 | $8.18 | $8.05 | $8.18 | $7.74 | 8,597 |
| 2021-03-04 | $8.11 | $8.32 | $8.07 | $8.17 | $7.72 | 16,205 |
| 2021-03-03 | $8.22 | $8.39 | $8.08 | $8.11 | $7.67 | 5,394 |
| 2021-03-02 | $8.35 | $8.44 | $8.35 | $8.44 | $7.98 | 7,301 |
| 2021-03-01 | $8.32 | $8.46 | $8.18 | $8.18 | $7.74 | 6,896 |
| 2021-02-26 | $8.40 | $8.40 | $8.08 | $8.21 | $7.76 | 11,224 |
| 2021-02-25 | $8.30 | $8.37 | $8.20 | $8.21 | $7.76 | 11,224 |
| 2021-02-24 | $8.50 | $8.50 | $8.38 | $8.41 | $7.95 | 8,333 |
| 2021-02-23 | $8.46 | $8.69 | $8.46 | $8.69 | $8.22 | 5,109 |
| 2021-02-22 | $8.55 | $8.56 | $8.40 | $8.40 | $7.94 | 8,122 |
| 2021-02-19 | $8.58 | $8.59 | $8.53 | $8.53 | $8.06 | 4,036 |
| 2021-02-18 | $8.71 | $8.71 | $8.50 | $8.50 | $8.04 | 8,922 |
| 2021-02-17 | $8.10 | $8.57 | $8.10 | $8.47 | $8.01 | 6,205 |
| 2021-02-16 | $8.62 | $8.69 | $8.62 | $8.62 | $8.15 | 6,829 |
| 2021-02-12 | $8.63 | $8.89 | $8.63 | $8.80 | $8.32 | 13,100 |
| 2021-02-11 | $8.72 | $8.80 | $8.63 | $8.63 | $8.16 | 10,080 |
| 2021-02-10 | $8.44 | $8.82 | $8.44 | $8.59 | $8.12 | 31,144 |
| 2021-02-09 | $8.62 | $8.84 | $8.41 | $8.84 | $8.36 | 13,354 |
| 2021-02-08 | $8.41 | $8.72 | $8.33 | $8.52 | $8.06 | 10,657 |
| 2021-02-05 | $8.36 | $8.83 | $8.36 | $8.59 | $8.12 | 16,990 |
| 2021-02-04 | $8.75 | $8.83 | $8.38 | $8.83 | $8.35 | 11,122 |
| 2021-02-03 | $8.19 | $8.63 | $8.19 | $8.54 | $8.08 | 10,356 |
| 2021-02-02 | $8.28 | $8.46 | $8.24 | $8.44 | $7.98 | 12,042 |
| 2021-02-01 | $8.27 | $8.35 | $8.21 | $8.21 | $7.76 | 11,944 |
| 2021-01-29 | $8.34 | $8.34 | $8.00 | $8.15 | $7.71 | 13,790 |
| 2021-01-28 | $7.93 | $8.34 | $7.93 | $8.22 | $7.77 | 21,300 |
| 2021-01-27 | $8.21 | $8.44 | $8.20 | $8.39 | $7.94 | 6,801 |
| 2021-01-26 | $8.27 | $8.47 | $8.27 | $8.47 | $8.01 | 7,832 |
| 2021-01-25 | $8.11 | $8.29 | $7.88 | $8.29 | $7.84 | 19,373 |
| 2021-01-22 | $7.93 | $8.28 | $7.93 | $8.27 | $7.82 | 3,631 |
| 2021-01-21 | $8.21 | $8.31 | $8.18 | $8.31 | $7.86 | 39,011 |
| 2021-01-20 | $8.17 | $8.22 | $8.06 | $8.11 | $7.67 | 24,463 |
| 2021-01-19 | $8.15 | $8.36 | $8.13 | $8.18 | $7.74 | 25,148 |
| 2021-01-15 | $7.96 | $8.20 | $7.96 | $8.09 | $7.65 | 10,566 |
| 2021-01-14 | $8.09 | $8.44 | $7.99 | $8.40 | $7.94 | 19,854 |
| 2021-01-13 | $8.10 | $8.51 | $8.10 | $8.34 | $7.89 | 3,373 |
| 2021-01-12 | $8.51 | $8.51 | $8.26 | $8.34 | $7.89 | 9,835 |
| 2021-01-11 | $8.39 | $8.39 | $8.30 | $8.32 | $7.87 | 135,194 |
| 2021-01-08 | $8.30 | $8.65 | $8.26 | $8.54 | $8.08 | 10,441 |
| 2021-01-07 | $8.24 | $8.25 | $8.08 | $8.20 | $7.76 | 10,160 |
| 2021-01-06 | $8.10 | $8.17 | $8.07 | $8.09 | $7.65 | 13,038 |
| 2021-01-05 | $8.03 | $8.14 | $8.03 | $8.14 | $7.70 | 1,832 |
| 2021-01-04 | $8.54 | $8.54 | $8.21 | $8.34 | $7.89 | 24,778 |
| 2020-12-31 | $7.83 | $8.34 | $7.83 | $8.29 | $7.84 | 11,081 |
| 2020-12-30 | $7.96 | $8.35 | $7.96 | $8.30 | $7.85 | 54,402 |
| 2020-12-29 | $8.13 | $8.26 | $7.98 | $8.22 | $7.77 | 15,625 |
| 2020-12-28 | $8.30 | $8.30 | $8.01 | $8.25 | $7.80 | 13,198 |
| 2020-12-24 | $7.95 | $8.60 | $7.95 | $8.04 | $7.60 | 13,521 |
| 2020-12-23 | $8.35 | $8.48 | $8.35 | $8.35 | $7.90 | 10,186 |
| 2020-12-22 | $8.23 | $8.40 | $8.14 | $8.19 | $7.75 | 6,736 |
| 2020-12-21 | $8.54 | $8.56 | $8.31 | $8.48 | $8.02 | 7,880 |
| 2020-12-18 | $8.25 | $8.64 | $8.25 | $8.53 | $8.07 | 24,100 |
| 2020-12-17 | $8.00 | $8.27 | $7.87 | $8.20 | $7.76 | 26,592 |
| 2020-12-16 | $7.95 | $8.02 | $7.82 | $7.83 | $7.41 | 9,501 |
| 2020-12-15 | $7.96 | $8.23 | $7.96 | $8.03 | $7.59 | 14,856 |
| 2020-12-14 | $7.88 | $8.26 | $7.88 | $8.02 | $7.59 | 17,860 |
| 2020-12-11 | $7.91 | $8.02 | $7.91 | $7.91 | $7.48 | 15,142 |
| 2020-12-10 | $7.77 | $8.08 | $7.77 | $8.08 | $7.64 | 17,948 |
| 2020-12-09 | $7.73 | $8.00 | $7.73 | $7.90 | $7.47 | 4,799 |
| 2020-12-08 | $7.89 | $8.00 | $7.85 | $7.86 | $7.43 | 19,470 |
| 2020-12-07 | $7.66 | $8.07 | $7.66 | $7.93 | $7.50 | 16,473 |
| 2020-12-04 | $7.81 | $7.94 | $7.81 | $7.89 | $7.46 | 29,070 |
| 2020-12-03 | $7.88 | $7.88 | $7.81 | $7.87 | $7.44 | 13,856 |
| 2020-12-02 | $7.90 | $8.04 | $7.90 | $7.93 | $7.25 | 22,530 |
| 2020-12-01 | $7.71 | $8.04 | $7.71 | $7.92 | $7.24 | 15,972 |
| 2020-11-30 | $8.16 | $8.16 | $7.90 | $7.91 | $7.23 | 9,606 |
| 2020-11-27 | $8.08 | $8.13 | $8.00 | $8.06 | $7.37 | 6,279 |
| 2020-11-25 | $8.00 | $8.09 | $8.00 | $8.03 | $7.34 | 19,427 |
| 2020-11-24 | $8.01 | $8.18 | $7.78 | $8.09 | $7.40 | 13,750 |
| 2020-11-23 | $8.01 | $8.14 | $7.79 | $8.09 | $7.40 | 14,699 |
| 2020-11-20 | $8.00 | $8.15 | $8.00 | $8.04 | $7.35 | 9,152 |
| 2020-11-19 | $7.93 | $8.11 | $7.90 | $8.09 | $7.40 | 17,724 |
| 2020-11-18 | $7.96 | $8.05 | $7.95 | $7.95 | $7.27 | 12,845 |
| 2020-11-17 | $7.68 | $8.00 | $7.68 | $7.91 | $7.23 | 3,971 |
| 2020-11-16 | $7.83 | $8.09 | $7.79 | $7.88 | $7.21 | 12,026 |
| 2020-11-13 | $8.26 | $8.26 | $8.11 | $8.24 | $7.54 | 5,589 |
| 2020-11-12 | $8.20 | $8.40 | $8.15 | $8.19 | $7.49 | 22,688 |
| 2020-11-11 | $8.07 | $8.33 | $7.96 | $8.33 | $7.62 | 14,600 |
| 2020-11-10 | $7.96 | $8.24 | $7.96 | $7.96 | $7.28 | 5,502 |
| 2020-11-09 | $8.35 | $8.41 | $8.21 | $8.41 | $7.69 | 24,128 |
| 2020-11-06 | $7.70 | $7.91 | $7.42 | $7.91 | $7.23 | 6,906 |
| 2020-11-05 | $7.38 | $7.83 | $7.38 | $7.83 | $7.16 | 12,965 |
| 2020-11-04 | $7.37 | $7.75 | $7.37 | $7.57 | $6.92 | 9,974 |
| 2020-11-03 | $7.68 | $7.74 | $7.57 | $7.59 | $6.94 | 17,348 |
| 2020-11-02 | $7.36 | $7.50 | $7.36 | $7.43 | $6.79 | 5,279 |
| 2020-10-30 | $7.48 | $7.54 | $7.42 | $7.54 | $6.89 | 12,167 |
| 2020-10-29 | $7.36 | $7.48 | $7.36 | $7.46 | $6.82 | 6,230 |
| 2020-10-28 | $7.48 | $7.48 | $7.37 | $7.41 | $6.77 | 10,311 |
| 2020-10-27 | $7.66 | $7.82 | $7.63 | $7.73 | $7.06 | 3,278 |
| 2020-10-26 | $7.59 | $7.74 | $7.50 | $7.68 | $7.02 | 14,797 |
| 2020-10-23 | $7.64 | $7.91 | $7.49 | $7.78 | $7.11 | 27,262 |
| 2020-10-22 | $7.57 | $7.64 | $7.32 | $7.62 | $6.97 | 10,252 |
| 2020-10-21 | $7.31 | $7.48 | $7.31 | $7.48 | $6.84 | 6,033 |
| 2020-10-20 | $7.18 | $7.45 | $7.18 | $7.45 | $6.81 | 3,460 |
| 2020-10-19 | $7.18 | $7.51 | $7.18 | $7.33 | $6.70 | 2,492 |
| 2020-10-16 | $7.41 | $7.56 | $7.37 | $7.37 | $6.74 | 21,624 |
| 2020-10-15 | $7.34 | $7.45 | $7.34 | $7.35 | $6.72 | 11,028 |
| 2020-10-14 | $7.32 | $7.56 | $7.32 | $7.37 | $6.74 | 4,201 |
| 2020-10-13 | $7.43 | $7.49 | $7.26 | $7.40 | $6.77 | 9,877 |
| 2020-10-12 | $7.18 | $7.53 | $7.18 | $7.42 | $6.79 | 6,234 |
| 2020-10-09 | $7.32 | $7.44 | $7.15 | $7.43 | $6.79 | 4,742 |
| 2020-10-08 | $7.06 | $7.45 | $7.06 | $7.32 | $6.69 | 4,988 |
| 2020-10-07 | $7.00 | $7.46 | $7.00 | $7.40 | $6.77 | 17,811 |
| 2020-10-06 | $7.11 | $7.45 | $7.11 | $7.39 | $6.76 | 5,826 |
| 2020-10-05 | $7.16 | $7.55 | $7.16 | $7.55 | $6.90 | 4,091 |
| 2020-10-02 | $7.10 | $7.35 | $7.10 | $7.33 | $6.70 | 16,126 |
| 2020-10-01 | $7.29 | $7.40 | $7.14 | $7.19 | $6.58 | 5,914 |
| 2020-09-30 | $7.32 | $7.45 | $7.24 | $7.35 | $6.72 | 4,738 |
| 2020-09-29 | $7.40 | $7.40 | $7.21 | $7.31 | $6.68 | 5,071 |
| 2020-09-28 | $7.23 | $7.23 | $7.06 | $7.09 | $6.48 | 4,276 |
| 2020-09-25 | $7.20 | $7.20 | $7.08 | $7.08 | $6.47 | 7,099 |
| 2020-09-24 | $7.23 | $7.29 | $7.16 | $7.21 | $6.60 | 6,500 |
| 2020-09-23 | $7.43 | $7.43 | $7.17 | $7.25 | $6.63 | 4,538 |
| 2020-09-22 | $7.14 | $7.32 | $7.10 | $7.19 | $6.58 | 8,571 |
| 2020-09-21 | $7.37 | $7.44 | $7.08 | $7.35 | $6.72 | 8,639 |
| 2020-09-18 | $7.59 | $7.59 | $7.41 | $7.41 | $6.78 | 11,240 |
| 2020-09-17 | $7.41 | $7.68 | $7.41 | $7.68 | $7.02 | 7,860 |
| 2020-09-16 | $7.57 | $7.70 | $7.39 | $7.52 | $6.88 | 11,027 |
| 2020-09-15 | $7.45 | $7.50 | $7.38 | $7.46 | $6.82 | 33,635 |
| 2020-09-14 | $7.40 | $7.45 | $7.34 | $7.37 | $6.74 | 11,188 |
| 2020-09-11 | $7.34 | $7.57 | $7.28 | $7.28 | $6.66 | 40,607 |
| 2020-09-10 | $7.54 | $7.59 | $7.31 | $7.40 | $6.77 | 25,788 |
| 2020-09-09 | $7.57 | $7.67 | $7.54 | $7.62 | $6.97 | 3,040 |
| 2020-09-08 | $7.25 | $7.55 | $7.25 | $7.48 | $6.84 | 14,913 |
| 2020-09-04 | $7.51 | $7.56 | $7.25 | $7.53 | $6.89 | 12,778 |
| 2020-09-03 | $7.36 | $7.60 | $7.36 | $7.39 | $6.76 | 8,611 |
| 2020-09-02 | $7.51 | $7.73 | $7.51 | $7.55 | $6.90 | 16,786 |
| 2020-09-01 | $7.60 | $7.67 | $7.49 | $7.55 | $6.90 | 40,776 |
| 2020-08-31 | $7.61 | $7.67 | $7.47 | $7.58 | $6.93 | 10,244 |
| 2020-08-28 | $7.82 | $7.91 | $7.73 | $7.80 | $7.13 | 5,473 |
| 2020-08-27 | $7.53 | $7.97 | $7.53 | $7.73 | $7.07 | 9,431 |
| 2020-08-26 | $7.85 | $8.05 | $7.78 | $7.81 | $7.14 | 11,878 |
| 2020-08-25 | $7.88 | $8.05 | $7.82 | $8.05 | $7.36 | 15,184 |
| 2020-08-24 | $8.00 | $8.16 | $7.94 | $8.00 | $7.31 | 30,532 |
| 2020-08-21 | $7.56 | $7.72 | $7.56 | $7.70 | $7.04 | 27,044 |
| 2020-08-20 | $7.52 | $7.84 | $7.52 | $7.71 | $7.05 | 16,593 |
| 2020-08-19 | $7.90 | $7.98 | $7.82 | $7.84 | $7.17 | 21,077 |
| 2020-08-18 | $7.85 | $7.97 | $7.75 | $7.79 | $7.12 | 9,102 |
| 2020-08-17 | $7.61 | $7.78 | $7.58 | $7.68 | $7.02 | 21,151 |
| 2020-08-14 | $7.51 | $7.85 | $7.51 | $7.76 | $7.10 | 7,787 |
| 2020-08-13 | $7.61 | $7.93 | $7.49 | $7.75 | $7.08 | 11,567 |
| 2020-08-12 | $7.43 | $7.65 | $7.43 | $7.61 | $6.96 | 8,994 |
| 2020-08-11 | $7.41 | $7.61 | $7.37 | $7.50 | $6.86 | 10,416 |
| 2020-08-10 | $7.30 | $7.63 | $7.21 | $7.25 | $6.63 | 9,878 |
| 2020-08-07 | $7.58 | $7.58 | $7.18 | $7.18 | $6.57 | 11,174 |
| 2020-08-06 | $7.23 | $7.65 | $7.23 | $7.52 | $6.88 | 10,656 |
| 2020-08-05 | $7.09 | $7.35 | $7.05 | $7.24 | $6.62 | 25,948 |
| 2020-08-04 | $7.33 | $7.42 | $7.21 | $7.29 | $6.67 | 20,376 |
| 2020-08-03 | $7.39 | $7.49 | $7.35 | $7.35 | $6.72 | 43,276 |
| 2020-07-31 | $7.39 | $7.54 | $7.39 | $7.40 | $6.77 | 7,313 |
| 2020-07-30 | $7.44 | $7.67 | $7.44 | $7.61 | $6.96 | 4,794 |
| 2020-07-29 | $7.68 | $7.97 | $7.52 | $7.64 | $6.99 | 7,407 |
| 2020-07-28 | $7.76 | $7.79 | $7.62 | $7.71 | $7.05 | 9,947 |
| 2020-07-27 | $7.76 | $7.94 | $7.55 | $7.57 | $6.92 | 17,905 |
| 2020-07-24 | $7.57 | $7.70 | $7.55 | $7.57 | $6.92 | 21,029 |
| 2020-07-23 | $7.49 | $7.63 | $7.39 | $7.45 | $6.81 | 10,310 |
| 2020-07-22 | $7.62 | $7.70 | $7.45 | $7.48 | $6.84 | 15,683 |
| 2020-07-21 | $7.35 | $7.44 | $7.33 | $7.39 | $6.76 | 8,085 |
| 2020-07-20 | $7.62 | $7.66 | $7.35 | $7.46 | $6.82 | 79,781 |
| 2020-07-17 | $7.26 | $7.54 | $7.22 | $7.26 | $6.64 | 36,378 |
| 2020-07-16 | $7.50 | $7.50 | $7.18 | $7.24 | $6.62 | 42,531 |
| 2020-07-15 | $7.31 | $7.39 | $7.23 | $7.23 | $6.61 | 30,495 |
| 2020-07-14 | $7.13 | $7.34 | $7.13 | $7.29 | $6.67 | 21,950 |
| 2020-07-13 | $7.40 | $7.49 | $7.33 | $7.38 | $6.75 | 23,549 |
| 2020-07-10 | $7.20 | $7.35 | $7.13 | $7.13 | $6.52 | 29,098 |
| 2020-07-09 | $7.33 | $7.37 | $7.13 | $7.15 | $6.54 | 1,101,615 |
| 2020-07-08 | $7.28 | $7.47 | $7.10 | $7.25 | $6.63 | 94,715 |
| 2020-07-07 | $7.05 | $7.38 | $7.05 | $7.28 | $6.66 | 10,703 |
| 2020-07-06 | $7.08 | $7.43 | $7.08 | $7.30 | $6.68 | 7,377 |
| 2020-07-02 | $7.40 | $7.40 | $7.00 | $7.25 | $6.63 | 25,156 |
| 2020-07-01 | $6.97 | $7.22 | $6.95 | $7.10 | $6.49 | 27,388 |
| 2020-06-30 | $6.95 | $7.12 | $6.95 | $7.00 | $6.40 | 14,800 |
| 2020-06-29 | $7.32 | $7.49 | $7.06 | $7.09 | $6.48 | 15,583 |
| 2020-06-26 | $7.10 | $7.18 | $7.00 | $7.10 | $6.49 | 31,582 |
| 2020-06-25 | $7.08 | $7.24 | $6.88 | $7.02 | $6.42 | 16,649 |
| 2020-06-24 | $7.17 | $7.40 | $7.09 | $7.10 | $6.34 | 13,825 |
| 2020-06-23 | $7.29 | $7.51 | $7.29 | $7.34 | $6.55 | 13,566 |
| 2020-06-22 | $7.49 | $7.64 | $7.36 | $7.40 | $6.60 | 12,076 |
| 2020-06-19 | $7.26 | $7.41 | $7.11 | $7.22 | $6.44 | 6,415 |
| 2020-06-18 | $7.17 | $7.47 | $7.10 | $7.25 | $6.47 | 6,474 |
| 2020-06-17 | $7.35 | $7.69 | $7.25 | $7.26 | $6.48 | 22,800 |
| 2020-06-16 | $7.55 | $7.55 | $7.33 | $7.39 | $6.60 | 5,276 |
| 2020-06-15 | $7.29 | $7.63 | $7.25 | $7.45 | $6.65 | 28,978 |
| 2020-06-12 | $7.39 | $7.60 | $7.30 | $7.31 | $6.52 | 14,405 |
| 2020-06-11 | $7.54 | $7.71 | $7.13 | $7.13 | $6.36 | 14,616 |
| 2020-06-10 | $7.94 | $7.94 | $7.49 | $7.58 | $6.76 | 12,731 |
| 2020-06-09 | $7.52 | $7.80 | $7.52 | $7.63 | $6.81 | 19,712 |
| 2020-06-08 | $7.60 | $7.78 | $7.55 | $7.78 | $6.94 | 36,884 |
| 2020-06-05 | $7.75 | $7.88 | $7.61 | $7.88 | $7.03 | 14,808 |
| 2020-06-04 | $7.89 | $7.89 | $7.40 | $7.40 | $6.60 | 16,882 |
| 2020-06-03 | $7.70 | $7.95 | $7.67 | $7.67 | $6.84 | 21,866 |
| 2020-06-02 | $7.41 | $7.57 | $7.30 | $7.46 | $6.66 | 17,338 |
| 2020-06-01 | $7.26 | $7.44 | $7.23 | $7.44 | $6.64 | 30,324 |
| 2020-05-29 | $7.14 | $7.20 | $7.13 | $7.13 | $6.36 | 31,445 |
| 2020-05-28 | $7.44 | $7.55 | $7.38 | $7.39 | $6.60 | 11,620 |
| 2020-05-27 | $7.49 | $7.63 | $7.36 | $7.57 | $6.76 | 29,014 |
| 2020-05-26 | $7.50 | $7.50 | $7.25 | $7.25 | $6.47 | 16,291 |
| 2020-05-22 | $7.25 | $7.41 | $7.17 | $7.24 | $6.46 | 24,959 |
| 2020-05-21 | $7.77 | $7.77 | $7.29 | $7.46 | $6.66 | 26,977 |
| 2020-05-20 | $7.22 | $7.37 | $7.17 | $7.37 | $6.58 | 31,973 |
| 2020-05-19 | $7.13 | $7.21 | $6.91 | $6.91 | $6.17 | 42,600 |
| 2020-05-18 | $7.14 | $7.22 | $7.10 | $7.21 | $6.43 | 25,149 |
| 2020-05-15 | $7.00 | $7.09 | $6.75 | $6.78 | $6.05 | 28,556 |
| 2020-05-14 | $7.20 | $7.20 | $6.86 | $7.02 | $6.26 | 42,797 |
| 2020-05-13 | $6.93 | $7.08 | $6.83 | $6.86 | $6.12 | 31,182 |
| 2020-05-12 | $7.23 | $7.23 | $6.79 | $6.82 | $6.09 | 13,091 |
| 2020-05-11 | $6.69 | $6.88 | $6.69 | $6.87 | $6.13 | 45,158 |
| 2020-05-08 | $6.47 | $6.70 | $6.47 | $6.56 | $5.85 | 42,367 |
| 2020-05-07 | $6.56 | $6.58 | $6.35 | $6.37 | $5.68 | 34,732 |
| 2020-05-06 | $6.37 | $6.53 | $6.32 | $6.33 | $5.65 | 15,356 |
| 2020-05-05 | $6.68 | $6.68 | $6.50 | $6.56 | $5.85 | 44,639 |
| 2020-05-04 | $6.49 | $6.76 | $6.35 | $6.43 | $5.74 | 46,406 |
| 2020-05-01 | $6.45 | $6.45 | $6.26 | $6.32 | $5.64 | 27,791 |
| 2020-04-30 | $6.67 | $6.67 | $6.38 | $6.55 | $5.85 | 33,698 |
| 2020-04-29 | $6.82 | $6.95 | $6.77 | $6.86 | $6.12 | 21,690 |
| 2020-04-28 | $6.88 | $6.88 | $6.64 | $6.66 | $5.94 | 31,377 |
| 2020-04-27 | $6.29 | $6.64 | $6.29 | $6.64 | $5.93 | 68,997 |
| 2020-04-24 | $6.52 | $6.55 | $6.38 | $6.38 | $5.69 | 40,514 |
| 2020-04-23 | $6.41 | $6.60 | $6.20 | $6.20 | $5.53 | 34,155 |
| 2020-04-22 | $6.30 | $6.41 | $6.20 | $6.30 | $5.62 | 29,480 |
| 2020-04-21 | $6.18 | $6.32 | $6.10 | $6.15 | $5.49 | 59,221 |
| 2020-04-20 | $6.34 | $6.50 | $6.05 | $6.05 | $5.40 | 39,396 |
| 2020-04-17 | $6.65 | $6.65 | $6.25 | $6.31 | $5.63 | 50,001 |
| 2020-04-16 | $6.14 | $6.29 | $5.84 | $5.85 | $5.22 | 28,852 |
| 2020-04-15 | $6.10 | $6.18 | $6.03 | $6.07 | $5.42 | 33,934 |
| 2020-04-14 | $6.59 | $6.88 | $6.56 | $6.58 | $5.87 | 61,525 |
| 2020-04-13 | $6.64 | $6.77 | $6.49 | $6.60 | $5.89 | 49,188 |
| 2020-04-09 | $6.70 | $6.99 | $6.49 | $6.64 | $5.93 | 50,696 |
| 2020-04-08 | $6.58 | $6.68 | $6.53 | $6.60 | $5.89 | 64,500 |
| 2020-04-07 | $6.64 | $6.74 | $6.46 | $6.49 | $5.79 | 43,227 |
| 2020-04-06 | $6.27 | $6.62 | $6.23 | $6.32 | $5.64 | 86,136 |
| 2020-04-03 | $6.34 | $6.34 | $6.06 | $6.06 | $5.41 | 48,425 |
| 2020-04-02 | $6.25 | $6.44 | $6.18 | $6.20 | $5.53 | 45,248 |
| 2020-04-01 | $6.38 | $6.70 | $6.29 | $6.31 | $5.63 | 43,494 |
| 2020-03-31 | $6.52 | $6.69 | $6.41 | $6.44 | $5.75 | 57,219 |
| 2020-03-30 | $6.34 | $6.69 | $6.30 | $6.34 | $5.66 | 97,888 |
| 2020-03-27 | $6.42 | $6.64 | $6.42 | $6.53 | $5.83 | 36,586 |
| 2020-03-26 | $6.62 | $7.13 | $6.62 | $6.75 | $6.02 | 49,922 |
| 2020-03-25 | $6.56 | $7.14 | $6.56 | $7.00 | $6.25 | 57,288 |
| 2020-03-24 | $6.69 | $6.73 | $6.20 | $6.51 | $5.81 | 63,701 |
| 2020-03-23 | $6.37 | $6.73 | $6.33 | $6.47 | $5.77 | 50,817 |
| 2020-03-20 | $6.59 | $7.02 | $6.39 | $6.84 | $6.10 | 88,056 |
| 2020-03-19 | $6.57 | $6.96 | $6.47 | $6.47 | $5.77 | 51,998 |
| 2020-03-18 | $6.65 | $6.69 | $6.22 | $6.41 | $5.72 | 79,941 |
| 2020-03-17 | $6.39 | $7.18 | $6.39 | $7.18 | $6.41 | 272,957 |
| 2020-03-16 | $5.50 | $6.16 | $5.37 | $5.40 | $4.82 | 222,996 |
| 2020-03-13 | $6.79 | $6.79 | $6.28 | $6.36 | $5.68 | 82,339 |
| 2020-03-12 | $6.56 | $7.13 | $6.03 | $6.37 | $5.68 | 93,222 |
| 2020-03-11 | $7.00 | $7.03 | $6.51 | $6.88 | $6.14 | 50,388 |
| 2020-03-10 | $6.97 | $7.28 | $6.76 | $7.28 | $6.50 | 72,905 |
| 2020-03-09 | $7.02 | $7.12 | $6.56 | $6.68 | $5.96 | 50,640 |
| 2020-03-06 | $7.35 | $7.35 | $7.09 | $7.20 | $6.43 | 86,894 |
| 2020-03-05 | $7.48 | $7.49 | $7.26 | $7.44 | $6.64 | 55,739 |
| 2020-03-04 | $7.63 | $7.77 | $7.50 | $7.58 | $6.76 | 89,216 |
| 2020-03-03 | $7.34 | $7.70 | $7.34 | $7.52 | $6.71 | 109,202 |
| 2020-03-02 | $7.22 | $7.60 | $7.07 | $7.48 | $6.68 | 133,040 |
| 2020-02-28 | $7.03 | $7.15 | $6.87 | $7.15 | $6.38 | 73,354 |
| 2020-02-27 | $7.52 | $7.58 | $7.39 | $7.43 | $6.63 | 41,545 |
| 2020-02-26 | $7.80 | $7.87 | $7.62 | $7.71 | $6.88 | 33,574 |
| 2020-02-25 | $7.57 | $7.81 | $7.40 | $7.51 | $6.70 | 76,988 |
| 2020-02-24 | $7.78 | $7.92 | $7.57 | $7.57 | $6.76 | 24,509 |
| 2020-02-21 | $8.11 | $8.20 | $8.00 | $8.01 | $7.15 | 39,912 |
| 2020-02-20 | $8.16 | $8.23 | $8.01 | $8.07 | $7.20 | 34,887 |
| 2020-02-19 | $8.24 | $8.34 | $8.15 | $8.22 | $7.34 | 28,920 |
| 2020-02-18 | $8.35 | $8.36 | $8.20 | $8.35 | $7.45 | 23,518 |
| 2020-02-14 | $8.14 | $8.49 | $8.14 | $8.49 | $7.58 | 19,332 |
| 2020-02-13 | $8.41 | $8.50 | $8.18 | $8.41 | $7.51 | 23,977 |
| 2020-02-12 | $8.35 | $8.42 | $8.32 | $8.42 | $7.51 | 37,100 |
| 2020-02-11 | $8.08 | $8.18 | $8.04 | $8.11 | $7.24 | 10,699 |
| 2020-02-10 | $7.83 | $8.06 | $7.83 | $7.98 | $7.12 | 42,977 |
| 2020-02-07 | $8.15 | $8.15 | $7.86 | $8.06 | $7.19 | 25,874 |
| 2020-02-06 | $8.11 | $8.26 | $8.05 | $8.16 | $7.28 | 23,417 |
| 2020-02-05 | $8.01 | $8.32 | $8.01 | $8.18 | $7.30 | 43,239 |
| 2020-02-04 | $7.97 | $8.01 | $7.94 | $7.97 | $7.11 | 28,539 |
| 2020-02-03 | $8.12 | $8.12 | $7.91 | $7.91 | $7.06 | 21,786 |
| 2020-01-31 | $8.01 | $8.07 | $7.81 | $7.96 | $7.10 | 27,606 |
| 2020-01-30 | $8.13 | $8.19 | $8.01 | $8.14 | $7.26 | 59,534 |
| 2020-01-29 | $8.30 | $8.41 | $8.17 | $8.35 | $7.45 | 9,834 |
| 2020-01-28 | $8.15 | $8.26 | $8.12 | $8.17 | $7.29 | 8,671 |
| 2020-01-27 | $8.15 | $8.36 | $8.15 | $8.20 | $7.32 | 59,640 |
| 2020-01-24 | $8.35 | $8.54 | $8.35 | $8.48 | $7.57 | 18,627 |
| 2020-01-23 | $8.38 | $8.48 | $8.37 | $8.46 | $7.55 | 63,266 |
| 2020-01-22 | $8.38 | $8.54 | $8.38 | $8.54 | $7.62 | 24,276 |
| 2020-01-21 | $8.48 | $8.56 | $8.28 | $8.45 | $7.54 | 136,896 |
| 2020-01-17 | $8.56 | $8.60 | $8.51 | $8.59 | $7.67 | 25,233 |
| 2020-01-16 | $8.35 | $8.60 | $8.35 | $8.57 | $7.65 | 24,369 |
| 2020-01-15 | $8.40 | $8.49 | $8.30 | $8.30 | $7.41 | 13,798 |
| 2020-01-14 | $8.27 | $8.37 | $8.27 | $8.37 | $7.47 | 34,761 |
| 2020-01-13 | $8.26 | $8.45 | $8.21 | $8.45 | $7.54 | 204,060 |
| 2020-01-10 | $8.24 | $8.37 | $8.24 | $8.36 | $7.46 | 241,400 |
| 2020-01-09 | $8.14 | $8.25 | $8.09 | $8.24 | $7.35 | 38,754 |
| 2020-01-08 | $8.16 | $8.25 | $8.05 | $8.24 | $7.35 | 39,235 |
| 2020-01-07 | $8.10 | $8.13 | $7.98 | $8.00 | $7.14 | 96,214 |
| 2020-01-06 | $8.05 | $8.17 | $8.05 | $8.10 | $7.23 | 62,591 |
| 2020-01-03 | $8.12 | $8.19 | $8.05 | $8.16 | $7.28 | 26,684 |
| 2020-01-02 | $8.11 | $8.32 | $8.11 | $8.32 | $7.43 | 21,015 |
| 2019-12-31 | $8.13 | $8.24 | $8.06 | $8.17 | $7.29 | 20,204 |
| 2019-12-30 | $8.19 | $8.32 | $8.12 | $8.22 | $7.34 | 67,400 |
| 2019-12-27 | $8.12 | $8.34 | $8.12 | $8.31 | $7.42 | 47,564 |
| 2019-12-26 | $8.09 | $8.24 | $8.03 | $8.24 | $7.35 | 35,993 |
| 2019-12-24 | $8.09 | $8.23 | $8.03 | $8.12 | $7.25 | 16,587 |
| 2019-12-23 | $8.09 | $8.24 | $8.03 | $8.06 | $7.19 | 35,063 |
| 2019-12-20 | $8.11 | $8.21 | $8.05 | $8.07 | $7.20 | 58,452 |
| 2019-12-19 | $8.10 | $8.30 | $8.03 | $8.18 | $7.30 | 63,075 |
| 2019-12-18 | $8.19 | $8.26 | $8.14 | $8.24 | $7.35 | 44,964 |
| 2019-12-17 | $8.02 | $8.10 | $7.98 | $8.07 | $7.20 | 32,378 |
| 2019-12-16 | $7.83 | $7.97 | $7.83 | $7.92 | $7.07 | 30,367 |
| 2019-12-13 | $7.94 | $8.01 | $7.88 | $7.95 | $7.09 | 84,974 |
| 2019-12-12 | $7.57 | $7.83 | $7.53 | $7.72 | $6.89 | 31,156 |
| 2019-12-11 | $7.58 | $7.66 | $7.52 | $7.66 | $6.84 | 132,214 |
| 2019-12-10 | $7.68 | $7.72 | $7.55 | $7.56 | $6.75 | 248,316 |
| 2019-12-09 | $7.76 | $7.97 | $7.69 | $7.69 | $6.86 | 30,866 |
| 2019-12-06 | $7.60 | $7.82 | $7.60 | $7.75 | $6.92 | 59,190 |
| 2019-12-05 | $7.67 | $7.67 | $7.58 | $7.61 | $6.79 | 33,633 |
| 2019-12-04 | $7.68 | $7.73 | $7.65 | $7.67 | $6.84 | 79,343 |
| 2019-12-03 | $7.66 | $7.70 | $7.61 | $7.62 | $6.80 | 27,817 |
| 2019-12-02 | $7.73 | $7.91 | $7.70 | $7.72 | $6.89 | 36,580 |
| 2019-11-29 | $8.28 | $8.28 | $8.15 | $8.15 | $7.27 | 12,370 |
| 2019-11-27 | $8.23 | $8.37 | $8.23 | $8.30 | $7.41 | 34,458 |
| 2019-11-26 | $8.55 | $8.55 | $8.46 | $8.46 | $7.11 | 37,555 |
| 2019-11-25 | $8.71 | $8.83 | $8.67 | $8.68 | $7.30 | 12,716 |
| 2019-11-22 | $8.68 | $8.80 | $8.68 | $8.68 | $7.30 | 15,238 |
| 2019-11-21 | $8.63 | $8.74 | $8.56 | $8.61 | $7.24 | 8,434 |
| 2019-11-20 | $8.67 | $8.84 | $8.67 | $8.79 | $7.39 | 12,092 |
| 2019-11-19 | $8.75 | $8.86 | $8.66 | $8.66 | $7.28 | 5,988 |
| 2019-11-18 | $8.78 | $8.78 | $8.62 | $8.73 | $7.34 | 4,452 |
| 2019-11-15 | $8.78 | $8.90 | $8.78 | $8.81 | $7.40 | 14,004 |
| 2019-11-14 | $8.80 | $8.80 | $8.76 | $8.78 | $7.38 | 5,448 |
| 2019-11-13 | $8.81 | $8.87 | $8.73 | $8.85 | $7.44 | 11,543 |
| 2019-11-12 | $8.94 | $8.97 | $8.89 | $8.89 | $7.47 | 16,885 |
| 2019-11-11 | $9.00 | $9.13 | $8.91 | $9.13 | $7.67 | 11,495 |
| 2019-11-08 | $9.05 | $9.14 | $8.95 | $8.97 | $7.54 | 17,923 |
| 2019-11-07 | $9.15 | $9.24 | $9.05 | $9.10 | $7.65 | 11,689 |
| 2019-11-06 | $9.05 | $9.06 | $8.97 | $8.99 | $7.56 | 16,166 |
| 2019-11-05 | $9.07 | $9.07 | $8.98 | $8.99 | $7.56 | 19,895 |
| 2019-11-04 | $8.89 | $9.06 | $8.88 | $8.97 | $7.54 | 10,946 |
| 2019-11-01 | $8.71 | $8.86 | $8.67 | $8.86 | $7.45 | 18,334 |
| 2019-10-31 | $8.60 | $8.74 | $8.55 | $8.62 | $7.25 | 17,550 |
| 2019-10-30 | $8.57 | $8.69 | $8.47 | $8.53 | $7.17 | 13,297 |
| 2019-10-29 | $8.95 | $9.00 | $8.86 | $8.86 | $7.45 | 9,309 |
| 2019-10-28 | $8.96 | $9.13 | $8.89 | $8.93 | $7.51 | 13,480 |
| 2019-10-25 | $8.76 | $8.76 | $8.66 | $8.66 | $7.28 | 14,877 |
| 2019-10-24 | $8.75 | $8.83 | $8.68 | $8.68 | $7.30 | 5,354 |
| 2019-10-23 | $8.77 | $9.00 | $8.77 | $8.82 | $7.41 | 17,775 |
| 2019-10-22 | $8.77 | $9.00 | $8.77 | $8.79 | $7.39 | 15,475 |
| 2019-10-21 | $8.49 | $8.70 | $8.49 | $8.70 | $7.31 | 32,326 |
| 2019-10-18 | $8.44 | $8.47 | $8.34 | $8.39 | $7.05 | 11,237 |
| 2019-10-17 | $8.48 | $8.52 | $8.38 | $8.40 | $7.06 | 5,382 |
| 2019-10-16 | $8.32 | $8.46 | $8.28 | $8.33 | $7.00 | 13,857 |
| 2019-10-15 | $8.16 | $8.33 | $8.16 | $8.24 | $6.93 | 5,882 |
| 2019-10-14 | $8.30 | $8.46 | $8.22 | $8.29 | $6.97 | 10,061 |
| 2019-10-11 | $8.19 | $8.30 | $8.13 | $8.30 | $6.98 | 6,972 |
| 2019-10-10 | $7.82 | $8.12 | $7.78 | $7.93 | $6.67 | 38,829 |
| 2019-10-09 | $7.82 | $7.90 | $7.72 | $7.74 | $6.51 | 6,010 |
| 2019-10-08 | $7.79 | $7.81 | $7.73 | $7.78 | $6.54 | 14,235 |
| 2019-10-07 | $7.83 | $7.90 | $7.77 | $7.77 | $6.53 | 7,336 |
| 2019-10-04 | $7.74 | $7.93 | $7.74 | $7.90 | $6.64 | 19,267 |
| 2019-10-03 | $7.61 | $7.72 | $7.57 | $7.60 | $6.39 | 11,711 |
| 2019-10-02 | $7.76 | $7.76 | $7.54 | $7.54 | $6.34 | 12,496 |
| 2019-10-01 | $7.68 | $7.86 | $7.68 | $7.75 | $6.51 | 9,178 |
| 2019-09-30 | $7.90 | $8.03 | $7.87 | $7.90 | $6.64 | 14,585 |
| 2019-09-27 | $7.99 | $8.01 | $7.88 | $7.96 | $6.69 | 8,465 |
| 2019-09-26 | $7.98 | $8.31 | $7.98 | $7.99 | $6.72 | 14,169 |
| 2019-09-25 | $7.96 | $8.10 | $7.96 | $8.09 | $6.80 | 17,410 |
| 2019-09-24 | $8.15 | $8.32 | $8.05 | $8.19 | $6.88 | 15,833 |
| 2019-09-23 | $8.05 | $8.39 | $8.05 | $8.13 | $6.83 | 25,059 |
| 2019-09-20 | $8.40 | $8.48 | $8.24 | $8.26 | $6.94 | 10,635 |
| 2019-09-19 | $8.49 | $8.60 | $8.33 | $8.41 | $7.07 | 8,860 |
| 2019-09-18 | $8.47 | $8.63 | $8.44 | $8.54 | $7.18 | 4,445 |
| 2019-09-17 | $8.35 | $8.42 | $8.35 | $8.35 | $7.02 | 4,721 |
| 2019-09-16 | $8.59 | $8.61 | $8.46 | $8.51 | $7.15 | 47,388 |
| 2019-09-13 | $8.41 | $8.50 | $8.37 | $8.41 | $7.07 | 9,046 |
| 2019-09-12 | $8.40 | $8.40 | $8.22 | $8.22 | $6.91 | 12,332 |
| 2019-09-11 | $8.20 | $8.30 | $8.15 | $8.30 | $6.98 | 11,142 |
| 2019-09-10 | $8.16 | $8.27 | $8.15 | $8.17 | $6.87 | 9,391 |
| 2019-09-09 | $8.39 | $8.39 | $8.02 | $8.02 | $6.74 | 34,051 |
| 2019-09-06 | $8.10 | $8.28 | $7.97 | $8.08 | $6.79 | 8,063 |
| 2019-09-05 | $7.74 | $7.84 | $7.68 | $7.70 | $6.47 | 15,330 |
| 2019-09-04 | $7.67 | $7.68 | $7.57 | $7.59 | $6.38 | 16,086 |
| 2019-09-03 | $7.53 | $7.67 | $7.46 | $7.56 | $6.35 | 12,385 |
| 2019-08-30 | $7.54 | $7.61 | $7.41 | $7.61 | $6.40 | 121,626 |
| 2019-08-29 | $7.20 | $7.45 | $7.20 | $7.41 | $6.23 | 267,329 |
| 2019-08-28 | $7.14 | $7.34 | $7.14 | $7.30 | $6.14 | 18,668 |
| 2019-08-27 | $7.09 | $7.22 | $7.05 | $7.13 | $5.99 | 61,937 |
| 2019-08-26 | $7.17 | $7.46 | $7.13 | $7.17 | $6.03 | 33,728 |
| 2019-08-23 | $7.23 | $7.35 | $7.05 | $7.24 | $6.09 | 61,528 |
| 2019-08-22 | $7.37 | $7.54 | $7.25 | $7.32 | $6.15 | 28,812 |
| 2019-08-21 | $7.42 | $7.50 | $7.33 | $7.34 | $6.17 | 8,967 |
| 2019-08-20 | $7.31 | $7.54 | $7.25 | $7.42 | $6.24 | 18,625 |
| 2019-08-19 | $7.44 | $7.54 | $7.36 | $7.36 | $6.19 | 19,333 |
| 2019-08-16 | $7.49 | $7.50 | $7.33 | $7.35 | $6.18 | 28,717 |
| 2019-08-15 | $7.19 | $7.49 | $7.19 | $7.29 | $6.13 | 49,244 |
| 2019-08-14 | $7.22 | $7.41 | $7.21 | $7.31 | $6.14 | 80,629 |
| 2019-08-13 | $7.48 | $7.59 | $7.44 | $7.48 | $6.29 | 22,155 |
| 2019-08-12 | $7.52 | $7.55 | $7.40 | $7.41 | $6.23 | 8,229 |
| 2019-08-09 | $7.61 | $7.90 | $7.53 | $7.61 | $6.40 | 11,495 |
| 2019-08-08 | $7.59 | $7.83 | $7.59 | $7.70 | $6.47 | 20,888 |
| 2019-08-07 | $7.88 | $8.00 | $7.82 | $7.88 | $6.62 | 14,561 |
| 2019-08-06 | $7.97 | $8.11 | $7.84 | $7.99 | $6.72 | 22,603 |
| 2019-08-05 | $7.83 | $7.94 | $7.71 | $7.71 | $6.48 | 5,348 |
| 2019-08-02 | $7.98 | $8.15 | $7.98 | $8.02 | $6.74 | 6,024 |
| 2019-08-01 | $8.06 | $8.25 | $8.01 | $8.02 | $6.74 | 29,067 |
| 2019-07-31 | $8.29 | $8.37 | $8.00 | $8.06 | $6.77 | 6,474 |
| 2019-07-30 | $8.09 | $8.29 | $8.09 | $8.28 | $6.96 | 11,803 |
| 2019-07-29 | $8.36 | $8.36 | $8.02 | $8.14 | $6.84 | 5,119 |
| 2019-07-26 | $8.13 | $8.14 | $7.96 | $7.98 | $6.71 | 6,654 |
| 2019-07-25 | $8.01 | $8.14 | $7.95 | $7.95 | $6.68 | 10,871 |
| 2019-07-24 | $8.12 | $8.48 | $8.08 | $8.17 | $6.87 | 19,270 |
| 2019-07-23 | $8.24 | $8.28 | $8.16 | $8.17 | $6.87 | 209,559 |
| 2019-07-22 | $8.35 | $8.44 | $8.30 | $8.32 | $6.99 | 7,075 |
| 2019-07-19 | $8.23 | $8.38 | $8.21 | $8.35 | $7.02 | 9,641 |
| 2019-07-18 | $8.40 | $8.49 | $8.33 | $8.44 | $7.09 | 5,379 |
| 2019-07-17 | $8.26 | $8.50 | $8.26 | $8.36 | $7.03 | 4,639 |
| 2019-07-16 | $8.39 | $8.52 | $8.36 | $8.43 | $7.09 | 11,466 |
| 2019-07-15 | $8.35 | $8.44 | $8.27 | $8.40 | $7.06 | 20,655 |
| 2019-07-12 | $8.30 | $8.35 | $8.19 | $8.27 | $6.95 | 12,963 |
| 2019-07-11 | $8.24 | $8.30 | $8.17 | $8.30 | $6.98 | 8,781 |
| 2019-07-10 | $8.40 | $8.40 | $8.20 | $8.29 | $6.97 | 13,292 |
| 2019-07-09 | $8.04 | $8.28 | $7.95 | $8.09 | $6.80 | 17,358 |
| 2019-07-08 | $8.15 | $8.39 | $8.12 | $8.26 | $6.94 | 8,868 |
| 2019-07-05 | $8.32 | $8.32 | $8.11 | $8.22 | $6.91 | 11,014 |
| 2019-07-03 | $8.14 | $8.40 | $8.14 | $8.40 | $7.06 | 7,306 |
| 2019-07-02 | $8.12 | $8.40 | $8.12 | $8.29 | $6.97 | 9,362 |
| 2019-07-01 | $8.28 | $8.40 | $8.27 | $8.32 | $6.99 | 6,978 |
| 2019-06-28 | $8.44 | $8.45 | $8.37 | $8.39 | $7.05 | 25,110 |
| 2019-06-27 | $8.39 | $8.47 | $8.37 | $8.39 | $7.05 | 5,568 |
| 2019-06-26 | $8.45 | $8.46 | $8.36 | $8.44 | $7.09 | 6,110 |
| 2019-06-25 | $8.56 | $8.56 | $8.40 | $8.41 | $7.07 | 7,602 |
| 2019-06-24 | $8.62 | $8.76 | $8.47 | $8.54 | $7.18 | 39,506 |
| 2019-06-21 | $8.65 | $8.77 | $8.60 | $8.60 | $7.23 | 21,270 |
| 2019-06-20 | $8.84 | $8.94 | $8.63 | $8.63 | $7.25 | 55,649 |
| 2019-06-19 | $8.79 | $8.89 | $8.68 | $8.89 | $7.30 | 63,022 |
| 2019-06-18 | $8.68 | $8.85 | $8.68 | $8.78 | $7.21 | 22,422 |
| 2019-06-17 | $8.27 | $8.44 | $8.26 | $8.35 | $6.86 | 8,027 |
| 2019-06-14 | $8.35 | $8.42 | $8.29 | $8.37 | $6.87 | 38,769 |
| 2019-06-13 | $8.38 | $8.48 | $8.28 | $8.39 | $6.89 | 4,585 |
| 2019-06-12 | $8.59 | $8.59 | $8.45 | $8.46 | $6.95 | 13,665 |
| 2019-06-11 | $8.48 | $8.74 | $8.48 | $8.61 | $7.07 | 17,690 |
| 2019-06-10 | $8.29 | $8.44 | $8.29 | $8.42 | $6.92 | 21,397 |
| 2019-06-07 | $8.10 | $8.28 | $8.10 | $8.18 | $6.72 | 7,815 |
| 2019-06-06 | $8.09 | $8.29 | $7.95 | $8.02 | $6.59 | 12,533 |
| 2019-06-05 | $8.17 | $8.24 | $8.02 | $8.02 | $6.59 | 6,974 |
| 2019-06-04 | $8.18 | $8.18 | $7.91 | $7.97 | $6.54 | 14,410 |
| 2019-06-03 | $8.14 | $8.29 | $8.14 | $8.24 | $6.77 | 12,320 |
| 2019-05-31 | $8.03 | $8.24 | $8.00 | $8.09 | $6.64 | 15,090 |
| 2019-05-30 | $7.97 | $7.99 | $7.91 | $7.93 | $6.51 | 19,584 |
| 2019-05-29 | $7.87 | $7.98 | $7.68 | $7.94 | $6.52 | 18,029 |
| 2019-05-28 | $7.80 | $7.89 | $7.71 | $7.75 | $6.36 | 14,876 |
| 2019-05-24 | $7.94 | $8.11 | $7.94 | $8.05 | $6.61 | 18,196 |
| 2019-05-23 | $7.81 | $7.99 | $7.78 | $7.84 | $6.44 | 23,160 |
| 2019-05-22 | $8.22 | $8.22 | $8.09 | $8.17 | $6.71 | 15,717 |
| 2019-05-21 | $8.22 | $8.30 | $8.15 | $8.23 | $6.76 | 11,749 |
| 2019-05-20 | $8.08 | $8.14 | $8.01 | $8.02 | $6.59 | 7,389 |
| 2019-05-17 | $8.08 | $8.09 | $7.94 | $7.96 | $6.54 | 17,009 |
| 2019-05-16 | $8.22 | $8.25 | $8.05 | $8.09 | $6.64 | 15,907 |
| 2019-05-15 | $7.92 | $8.15 | $7.92 | $8.11 | $6.66 | 16,203 |
| 2019-05-14 | $8.19 | $8.23 | $8.03 | $8.07 | $6.63 | 12,587 |
| 2019-05-13 | $7.98 | $8.11 | $7.85 | $7.87 | $6.46 | 20,425 |
| 2019-05-10 | $7.91 | $8.00 | $7.75 | $7.92 | $6.50 | 11,497 |
| 2019-05-09 | $8.00 | $8.00 | $7.67 | $7.90 | $6.49 | 14,822 |
| 2019-05-08 | $8.06 | $8.27 | $8.00 | $8.00 | $6.57 | 16,620 |
| 2019-05-07 | $8.21 | $8.26 | $8.03 | $8.26 | $6.78 | 8,627 |
| 2019-05-06 | $8.15 | $8.28 | $8.04 | $8.21 | $6.74 | 13,583 |
| 2019-05-03 | $8.20 | $8.28 | $8.16 | $8.22 | $6.75 | 32,329 |
| 2019-05-02 | $7.95 | $8.23 | $7.90 | $7.92 | $6.50 | 23,190 |
| 2019-05-01 | $8.07 | $8.27 | $7.87 | $7.87 | $6.46 | 12,903 |
| 2019-04-30 | $8.18 | $8.18 | $7.94 | $8.08 | $6.64 | 8,256 |
| 2019-04-29 | $8.23 | $8.28 | $8.10 | $8.19 | $6.73 | 15,173 |
| 2019-04-26 | $8.12 | $8.28 | $8.03 | $8.16 | $6.70 | 22,248 |
| 2019-04-25 | $7.91 | $8.10 | $7.91 | $8.05 | $6.61 | 11,056 |
| 2019-04-24 | $8.15 | $8.16 | $7.91 | $8.04 | $6.60 | 18,972 |
| 2019-04-23 | $8.32 | $8.55 | $8.28 | $8.40 | $6.90 | 13,942 |
| 2019-04-22 | $8.46 | $8.55 | $8.37 | $8.43 | $6.92 | 9,484 |
| 2019-04-18 | $8.45 | $8.55 | $8.37 | $8.46 | $6.95 | 17,605 |
| 2019-04-17 | $8.42 | $8.56 | $8.42 | $8.43 | $6.92 | 16,773 |
| 2019-04-16 | $8.30 | $8.42 | $8.22 | $8.37 | $6.87 | 20,964 |
| 2019-04-15 | $8.16 | $8.31 | $8.15 | $8.21 | $6.74 | 201,916 |
| 2019-04-12 | $8.22 | $8.30 | $8.18 | $8.18 | $6.72 | 28,127 |
| 2019-04-11 | $8.09 | $8.22 | $8.09 | $8.22 | $6.75 | 14,808 |
| 2019-04-10 | $8.20 | $8.20 | $7.99 | $8.08 | $6.64 | 14,342 |
| 2019-04-09 | $7.93 | $7.98 | $7.88 | $7.91 | $6.50 | 12,087 |
| 2019-04-08 | $7.88 | $7.99 | $7.88 | $7.88 | $6.47 | 27,161 |
| 2019-04-05 | $7.96 | $7.97 | $7.89 | $7.89 | $6.48 | 11,023 |
| 2019-04-04 | $7.97 | $8.04 | $7.88 | $7.92 | $6.50 | 9,144 |
| 2019-04-03 | $7.91 | $7.99 | $7.89 | $7.92 | $6.50 | 30,201 |
| 2019-04-02 | $7.96 | $7.99 | $7.85 | $7.92 | $6.50 | 14,838 |
| 2019-04-01 | $7.91 | $8.20 | $7.91 | $8.11 | $6.66 | 27,971 |
| 2019-03-29 | $7.70 | $7.82 | $7.66 | $7.76 | $6.37 | 20,786 |
| 2019-03-28 | $7.63 | $7.73 | $7.51 | $7.57 | $6.22 | 13,836 |
| 2019-03-27 | $7.79 | $7.84 | $7.71 | $7.73 | $6.35 | 17,420 |
| 2019-03-26 | $7.88 | $7.96 | $7.71 | $7.77 | $6.38 | 26,946 |
| 2019-03-25 | $7.89 | $8.03 | $7.89 | $7.90 | $6.49 | 12,954 |
| 2019-03-22 | $8.20 | $8.27 | $7.89 | $7.90 | $6.49 | 13,313 |
| 2019-03-21 | $8.49 | $8.49 | $8.20 | $8.30 | $6.82 | 13,316 |
| 2019-03-20 | $8.12 | $8.45 | $8.10 | $8.35 | $6.86 | 32,116 |
| 2019-03-19 | $8.18 | $8.36 | $8.06 | $8.20 | $6.73 | 265,164 |
| 2019-03-18 | $8.15 | $8.31 | $8.15 | $8.21 | $6.74 | 53,703 |
| 2019-03-15 | $7.91 | $8.15 | $7.91 | $8.07 | $6.63 | 128,946 |
| 2019-03-14 | $8.04 | $8.04 | $7.86 | $7.91 | $6.50 | 18,614 |
| 2019-03-13 | $8.11 | $8.11 | $8.01 | $8.01 | $6.58 | 14,855 |
| 2019-03-12 | $8.06 | $8.13 | $8.01 | $8.01 | $6.58 | 16,833 |
| 2019-03-11 | $7.98 | $8.10 | $7.86 | $8.04 | $6.60 | 24,016 |
| 2019-03-08 | $8.02 | $8.07 | $7.95 | $8.03 | $6.59 | 12,213 |
| 2019-03-07 | $8.11 | $8.12 | $7.95 | $7.95 | $6.53 | 21,477 |
| 2019-03-06 | $8.02 | $8.23 | $7.90 | $7.98 | $6.55 | 41,238 |
| 2019-03-05 | $8.08 | $8.09 | $7.93 | $8.01 | $6.58 | 12,132 |
| 2019-03-04 | $7.90 | $8.01 | $7.85 | $7.90 | $6.49 | 12,758 |
| 2019-03-01 | $8.12 | $8.20 | $7.93 | $8.07 | $6.63 | 29,764 |
| 2019-02-28 | $8.43 | $8.52 | $8.28 | $8.28 | $6.80 | 9,719 |
| 2019-02-27 | $8.46 | $8.69 | $8.46 | $8.69 | $7.14 | 32,820 |
| 2019-02-26 | $8.55 | $8.68 | $8.40 | $8.56 | $7.03 | 21,496 |
| 2019-02-25 | $8.80 | $8.80 | $8.57 | $8.60 | $7.06 | 7,204 |
| 2019-02-22 | $8.54 | $8.84 | $8.54 | $8.56 | $7.03 | 23,415 |
| 2019-02-21 | $8.48 | $8.55 | $8.29 | $8.39 | $6.89 | 7,385 |
| 2019-02-20 | $8.33 | $8.49 | $8.28 | $8.45 | $6.94 | 25,982 |
| 2019-02-19 | $8.17 | $8.49 | $8.17 | $8.45 | $6.94 | 22,189 |
| 2019-02-15 | $8.44 | $8.44 | $8.20 | $8.20 | $6.73 | 35,235 |
| 2019-02-14 | $8.31 | $8.37 | $8.24 | $8.31 | $6.82 | 14,921 |
| 2019-02-13 | $8.65 | $8.65 | $8.25 | $8.30 | $6.82 | 29,975 |
| 2019-02-12 | $8.61 | $8.73 | $8.49 | $8.51 | $6.99 | 12,496 |
| 2019-02-11 | $8.44 | $8.59 | $8.29 | $8.52 | $7.00 | 15,372 |
| 2019-02-08 | $8.29 | $8.48 | $8.27 | $8.29 | $6.81 | 14,302 |
| 2019-02-07 | $8.51 | $8.53 | $8.29 | $8.49 | $6.97 | 63,601 |
| 2019-02-06 | $8.75 | $8.80 | $8.61 | $8.61 | $7.07 | 8,380 |
| 2019-02-05 | $8.86 | $9.13 | $8.78 | $9.06 | $7.44 | 35,977 |
| 2019-02-04 | $8.89 | $8.89 | $8.64 | $8.73 | $7.17 | 23,849 |
| 2019-02-01 | $8.93 | $9.08 | $8.93 | $9.01 | $7.40 | 27,210 |
| 2019-01-31 | $9.05 | $9.39 | $9.05 | $9.14 | $7.51 | 25,994 |
| 2019-01-30 | $8.81 | $9.13 | $8.81 | $9.13 | $7.50 | 10,225 |
| 2019-01-29 | $8.91 | $8.96 | $8.88 | $8.90 | $7.31 | 8,939 |
| 2019-01-28 | $8.83 | $9.00 | $8.68 | $8.87 | $7.28 | 68,026 |
| 2019-01-25 | $8.90 | $9.08 | $8.75 | $8.93 | $7.33 | 7,293 |
| 2019-01-24 | $8.98 | $8.98 | $8.82 | $8.87 | $7.28 | 39,330 |
| 2019-01-23 | $9.36 | $9.66 | $9.36 | $9.66 | $7.93 | 13,796 |
| 2019-01-22 | $9.50 | $9.51 | $9.27 | $9.42 | $7.74 | 150,348 |
| 2019-01-18 | $9.79 | $10.11 | $9.79 | $10.03 | $8.24 | 55,341 |
| 2019-01-17 | $9.58 | $9.91 | $9.54 | $9.75 | $8.01 | 38,328 |
| 2019-01-16 | $9.90 | $10.16 | $9.90 | $10.10 | $8.29 | 9,940 |
| 2019-01-15 | $9.70 | $9.73 | $9.61 | $9.70 | $7.97 | 32,175 |
| 2019-01-14 | $9.48 | $9.91 | $9.48 | $9.91 | $8.14 | 107,414 |
| 2019-01-11 | $9.63 | $9.85 | $9.63 | $9.71 | $7.97 | 198,714 |
| 2019-01-10 | $9.45 | $9.75 | $9.45 | $9.68 | $7.95 | 81,400 |
| 2019-01-09 | $9.53 | $9.75 | $9.49 | $9.75 | $8.01 | 6,728 |
| 2019-01-08 | $9.55 | $9.55 | $9.40 | $9.48 | $7.79 | 20,446 |
| 2019-01-07 | $9.56 | $9.73 | $9.43 | $9.66 | $7.93 | 67,592 |
| 2019-01-04 | $9.12 | $9.62 | $9.12 | $9.58 | $7.87 | 53,767 |
| 2019-01-03 | $8.94 | $9.18 | $8.89 | $9.13 | $7.50 | 25,782 |
| 2019-01-02 | $9.09 | $9.12 | $8.98 | $9.01 | $7.40 | 35,764 |
| 2018-12-31 | $9.02 | $9.25 | $8.95 | $9.11 | $7.48 | 63,641 |
| 2018-12-28 | $8.90 | $9.19 | $8.90 | $9.19 | $7.55 | 34,557 |
| 2018-12-27 | $8.62 | $8.86 | $8.62 | $8.82 | $7.24 | 71,433 |
| 2018-12-26 | $8.51 | $8.76 | $8.45 | $8.75 | $7.19 | 45,397 |
| 2018-12-24 | $8.48 | $8.86 | $8.48 | $8.68 | $7.13 | 47,534 |
| 2018-12-21 | $8.71 | $8.85 | $8.50 | $8.50 | $6.98 | 59,424 |
| 2018-12-20 | $8.83 | $9.01 | $8.65 | $8.65 | $7.10 | 54,693 |
| 2018-12-19 | $8.97 | $9.21 | $8.57 | $8.79 | $7.22 | 70,044 |
| 2018-12-18 | $8.49 | $8.57 | $8.43 | $8.52 | $7.00 | 84,410 |
| 2018-12-17 | $8.49 | $8.64 | $8.43 | $8.45 | $6.94 | 120,295 |
| 2018-12-14 | $8.65 | $8.65 | $8.50 | $8.55 | $7.02 | 55,106 |
| 2018-12-13 | $8.66 | $8.76 | $8.59 | $8.68 | $7.13 | 93,053 |
| 2018-12-12 | $8.59 | $8.80 | $8.59 | $8.69 | $7.14 | 39,349 |
| 2018-12-11 | $8.65 | $8.65 | $8.35 | $8.52 | $7.00 | 180,768 |
| 2018-12-10 | $8.37 | $8.46 | $8.13 | $8.25 | $6.78 | 73,588 |
| 2018-12-07 | $8.68 | $8.79 | $8.45 | $8.48 | $6.96 | 75,323 |
| 2018-12-06 | $8.82 | $8.82 | $8.54 | $8.67 | $7.12 | 43,773 |
| 2018-12-04 | $9.06 | $9.16 | $8.77 | $8.82 | $7.24 | 58,054 |
| 2018-12-03 | $8.99 | $9.19 | $8.99 | $9.13 | $7.50 | 66,209 |
| 2018-11-30 | $8.92 | $9.07 | $8.85 | $8.96 | $7.36 | 54,128 |
| 2018-11-29 | $9.24 | $9.40 | $9.19 | $9.30 | $7.64 | 49,283 |
| 2018-11-28 | $8.97 | $9.11 | $8.89 | $9.01 | $7.24 | 28,770 |
| 2018-11-27 | $8.92 | $8.96 | $8.85 | $8.91 | $7.16 | 27,410 |
| 2018-11-26 | $8.79 | $8.91 | $8.78 | $8.79 | $7.07 | 40,680 |
| 2018-11-23 | $8.59 | $8.68 | $8.51 | $8.57 | $6.89 | 10,103 |
| 2018-11-21 | $8.58 | $8.69 | $8.54 | $8.58 | $6.90 | 45,073 |
| 2018-11-20 | $8.42 | $8.42 | $8.24 | $8.26 | $6.64 | 34,188 |
| 2018-11-19 | $8.56 | $8.69 | $8.46 | $8.53 | $6.86 | 38,921 |
| 2018-11-16 | $8.61 | $8.95 | $8.61 | $8.87 | $7.13 | 76,429 |
| 2018-11-15 | $8.43 | $8.71 | $8.43 | $8.61 | $6.92 | 62,102 |
| 2018-11-14 | $8.40 | $8.53 | $8.27 | $8.40 | $6.75 | 53,637 |
| 2018-11-13 | $8.29 | $8.50 | $8.28 | $8.28 | $6.66 | 48,788 |
| 2018-11-12 | $8.50 | $8.58 | $8.18 | $8.24 | $6.62 | 64,558 |
| 2018-11-09 | $9.05 | $9.14 | $8.98 | $9.01 | $7.24 | 15,369 |
| 2018-11-08 | $9.16 | $9.31 | $8.93 | $9.24 | $7.43 | 31,887 |
| 2018-11-07 | $9.37 | $9.52 | $9.36 | $9.52 | $7.65 | 15,554 |
| 2018-11-06 | $9.33 | $9.41 | $9.20 | $9.40 | $7.56 | 25,879 |
| 2018-11-05 | $9.02 | $9.37 | $9.02 | $9.37 | $7.53 | 25,018 |
| 2018-11-02 | $8.80 | $8.90 | $8.57 | $8.76 | $7.04 | 46,506 |
| 2018-11-01 | $8.33 | $8.60 | $8.33 | $8.53 | $6.86 | 51,560 |
| 2018-10-31 | $8.15 | $8.41 | $8.15 | $8.36 | $6.72 | 54,596 |
| 2018-10-30 | $8.19 | $8.40 | $8.17 | $8.32 | $6.69 | 36,058 |
| 2018-10-29 | $8.12 | $8.42 | $8.09 | $8.09 | $6.50 | 59,293 |
| 2018-10-26 | $8.07 | $8.44 | $8.07 | $8.09 | $6.50 | 41,827 |
| 2018-10-25 | $8.26 | $8.74 | $8.26 | $8.44 | $6.79 | 59,071 |
| 2018-10-24 | $8.62 | $8.62 | $8.11 | $8.49 | $6.83 | 22,753 |
| 2018-10-23 | $8.42 | $8.77 | $8.26 | $8.72 | $7.01 | 30,495 |
| 2018-10-22 | $8.65 | $8.89 | $8.46 | $8.55 | $6.87 | 32,912 |
| 2018-10-19 | $8.54 | $8.69 | $8.48 | $8.64 | $6.95 | 19,614 |
| 2018-10-18 | $8.32 | $8.78 | $8.31 | $8.36 | $6.72 | 25,177 |
| 2018-10-17 | $8.56 | $8.80 | $8.48 | $8.71 | $7.00 | 34,403 |
| 2018-10-16 | $8.61 | $8.80 | $8.56 | $8.71 | $7.00 | 46,793 |
| 2018-10-15 | $8.43 | $8.55 | $8.32 | $8.44 | $6.79 | 236,796 |
| 2018-10-12 | $8.32 | $8.49 | $8.24 | $8.49 | $6.83 | 66,956 |
| 2018-10-11 | $8.30 | $8.42 | $8.08 | $8.27 | $6.65 | 59,362 |
| 2018-10-10 | $8.65 | $8.65 | $8.31 | $8.39 | $6.75 | 16,427 |
| 2018-10-09 | $8.44 | $8.67 | $8.28 | $8.67 | $6.97 | 63,456 |
| 2018-10-08 | $8.62 | $8.88 | $8.46 | $8.71 | $7.00 | 16,073 |
| 2018-10-05 | $8.52 | $8.61 | $8.34 | $8.44 | $6.79 | 15,486 |
| 2018-10-04 | $8.39 | $8.48 | $8.25 | $8.28 | $6.66 | 29,405 |
| 2018-10-03 | $8.50 | $8.91 | $8.43 | $8.45 | $6.79 | 36,447 |
| 2018-10-02 | $8.54 | $8.89 | $8.54 | $8.63 | $6.94 | 49,671 |
| 2018-10-01 | $8.95 | $9.14 | $8.88 | $8.99 | $7.23 | 72,800 |
| 2018-09-28 | $8.70 | $8.99 | $8.70 | $8.91 | $7.16 | 17,653 |
| 2018-09-27 | $8.92 | $9.02 | $8.86 | $8.90 | $7.16 | 35,449 |
| 2018-09-26 | $8.74 | $8.84 | $8.73 | $8.74 | $7.03 | 19,223 |
| 2018-09-25 | $8.90 | $8.92 | $8.59 | $8.74 | $7.03 | 38,087 |
| 2018-09-24 | $8.90 | $8.92 | $8.82 | $8.83 | $7.10 | 22,836 |
| 2018-09-21 | $8.76 | $8.96 | $8.71 | $8.90 | $7.16 | 17,358 |
| 2018-09-20 | $8.52 | $8.72 | $8.43 | $8.65 | $6.95 | 43,291 |
| 2018-09-19 | $8.39 | $8.50 | $8.38 | $8.40 | $6.75 | 22,626 |
| 2018-09-18 | $8.24 | $8.33 | $8.24 | $8.30 | $6.67 | 26,449 |
| 2018-09-17 | $8.18 | $8.34 | $8.18 | $8.21 | $6.60 | 54,006 |
| 2018-09-14 | $8.40 | $8.42 | $8.19 | $8.19 | $6.58 | 235,439 |
| 2018-09-13 | $8.47 | $8.47 | $8.31 | $8.38 | $6.74 | 14,750 |
| 2018-09-12 | $8.09 | $8.30 | $8.06 | $8.22 | $6.61 | 50,272 |
| 2018-09-11 | $7.99 | $8.18 | $7.99 | $8.11 | $6.52 | 53,969 |
| 2018-09-10 | $7.97 | $8.27 | $7.88 | $8.01 | $6.44 | 25,325 |
| 2018-09-07 | $8.04 | $8.23 | $8.00 | $8.06 | $6.48 | 22,833 |
| 2018-09-06 | $7.99 | $8.14 | $7.94 | $8.04 | $6.46 | 44,956 |
| 2018-09-05 | $8.00 | $8.05 | $7.81 | $7.90 | $6.35 | 22,231 |
| 2018-09-04 | $8.40 | $8.40 | $7.96 | $8.00 | $6.43 | 16,248 |
| 2018-08-31 | $8.87 | $8.87 | $8.52 | $8.73 | $7.02 | 20,804 |
| 2018-08-30 | $9.00 | $9.00 | $8.52 | $8.67 | $6.97 | 19,834 |
| 2018-08-29 | $9.38 | $9.38 | $9.06 | $9.19 | $7.39 | 25,429 |
| 2018-08-28 | $9.40 | $9.61 | $9.33 | $9.49 | $7.63 | 30,369 |
| 2018-08-27 | $9.28 | $9.48 | $9.24 | $9.48 | $7.62 | 24,752 |
| 2018-08-24 | $9.20 | $9.35 | $9.06 | $9.16 | $7.36 | 18,544 |
| 2018-08-23 | $9.08 | $9.16 | $8.93 | $8.93 | $7.18 | 22,468 |
| 2018-08-22 | $9.00 | $9.35 | $9.00 | $9.34 | $7.51 | 31,463 |
| 2018-08-21 | $8.91 | $9.08 | $8.90 | $9.00 | $7.24 | 10,847 |
| 2018-08-20 | $8.85 | $8.86 | $8.64 | $8.74 | $7.03 | 41,962 |
| 2018-08-17 | $8.50 | $8.76 | $8.48 | $8.73 | $7.02 | 14,555 |
| 2018-08-16 | $8.84 | $8.84 | $8.55 | $8.63 | $6.94 | 14,749 |
| 2018-08-15 | $8.45 | $8.80 | $8.40 | $8.47 | $6.81 | 37,474 |
| 2018-08-14 | $8.99 | $9.18 | $8.93 | $9.09 | $7.31 | 17,203 |
| 2018-08-13 | $8.98 | $9.14 | $8.74 | $8.74 | $7.03 | 10,264 |
| 2018-08-10 | $9.35 | $9.35 | $8.89 | $9.29 | $7.47 | 25,481 |
| 2018-08-09 | $9.95 | $9.95 | $9.81 | $9.91 | $7.97 | 12,708 |
| 2018-08-08 | $10.04 | $10.18 | $9.98 | $10.18 | $8.18 | 9,432 |
| 2018-08-07 | $10.15 | $10.19 | $10.05 | $10.15 | $8.16 | 17,010 |
| 2018-08-06 | $9.89 | $10.10 | $9.86 | $9.86 | $7.93 | 15,272 |
| 2018-08-03 | $10.05 | $10.16 | $10.05 | $10.11 | $8.13 | 20,407 |
| 2018-08-02 | $9.84 | $9.96 | $9.69 | $9.92 | $7.98 | 13,306 |
| 2018-08-01 | $10.42 | $10.50 | $10.28 | $10.40 | $8.36 | 33,944 |
| 2018-07-31 | $10.62 | $10.94 | $10.62 | $10.68 | $8.59 | 13,480 |
| 2018-07-30 | $10.60 | $10.75 | $10.44 | $10.55 | $8.48 | 10,065 |
| 2018-07-27 | $10.18 | $10.32 | $10.05 | $10.18 | $8.18 | 21,095 |
| 2018-07-26 | $10.02 | $10.32 | $10.01 | $10.32 | $8.30 | 16,313 |
| 2018-07-25 | $9.86 | $9.86 | $9.60 | $9.83 | $7.90 | 12,008 |
| 2018-07-24 | $9.48 | $9.63 | $9.37 | $9.37 | $7.53 | 13,658 |
| 2018-07-23 | $9.56 | $9.80 | $9.46 | $9.65 | $7.76 | 15,278 |
| 2018-07-20 | $9.60 | $9.91 | $9.60 | $9.85 | $7.92 | 19,067 |
| 2018-07-19 | $9.44 | $9.69 | $9.33 | $9.60 | $7.72 | 179,690 |
| 2018-07-18 | $9.64 | $9.95 | $9.64 | $9.81 | $7.89 | 7,214 |
| 2018-07-17 | $9.48 | $9.64 | $9.48 | $9.57 | $7.69 | 9,030 |
| 2018-07-16 | $9.45 | $9.62 | $9.28 | $9.49 | $7.63 | 13,531 |
| 2018-07-13 | $9.55 | $9.57 | $9.31 | $9.45 | $7.60 | 10,294 |
| 2018-07-12 | $9.65 | $9.77 | $9.55 | $9.77 | $7.85 | 11,791 |
| 2018-07-11 | $9.59 | $9.74 | $9.48 | $9.65 | $7.76 | 10,419 |
| 2018-07-10 | $9.70 | $10.05 | $9.68 | $9.75 | $7.84 | 7,454 |
| 2018-07-09 | $9.63 | $10.12 | $9.63 | $10.05 | $8.08 | 5,080 |
| 2018-07-06 | $9.67 | $9.73 | $9.30 | $9.42 | $7.57 | 8,207 |
| 2018-07-05 | $9.63 | $9.79 | $9.42 | $9.79 | $7.87 | 15,863 |
| 2018-07-03 | $8.84 | $9.11 | $8.84 | $8.91 | $7.16 | 18,276 |
| 2018-07-02 | $8.92 | $9.04 | $8.78 | $8.82 | $7.09 | 25,629 |
| 2018-06-29 | $8.95 | $9.04 | $8.80 | $9.04 | $7.27 | 149,341 |
| 2018-06-28 | $8.83 | $8.85 | $8.63 | $8.82 | $7.09 | 14,799 |
| 2018-06-27 | $9.04 | $9.04 | $8.48 | $8.59 | $6.91 | 34,778 |
| 2018-06-26 | $9.30 | $9.43 | $9.05 | $9.05 | $7.28 | 11,751 |
| 2018-06-25 | $9.10 | $9.44 | $9.05 | $9.05 | $7.28 | 19,523 |
| 2018-06-22 | $9.43 | $9.60 | $9.19 | $9.35 | $7.52 | 11,901 |
| 2018-06-21 | $9.51 | $9.51 | $9.03 | $9.17 | $7.37 | 23,693 |
| 2018-06-20 | $9.56 | $9.80 | $9.41 | $9.75 | $7.63 | 15,446 |
| 2018-06-19 | $9.67 | $9.71 | $9.41 | $9.41 | $7.37 | 26,425 |
| 2018-06-18 | $9.90 | $9.98 | $9.60 | $9.66 | $7.56 | 156,321 |
| 2018-06-15 | $10.26 | $10.37 | $10.11 | $10.37 | $8.12 | 13,726 |
| 2018-06-14 | $10.59 | $10.66 | $10.36 | $10.61 | $8.31 | 15,860 |
| 2018-06-13 | $10.55 | $10.55 | $10.32 | $10.32 | $8.08 | 18,641 |
| 2018-06-12 | $10.61 | $10.70 | $10.55 | $10.67 | $8.35 | 11,154 |
| 2018-06-11 | $10.81 | $11.00 | $10.80 | $10.91 | $8.54 | 8,415 |
| 2018-06-08 | $10.98 | $11.23 | $10.94 | $11.23 | $8.79 | 8,854 |
| 2018-06-07 | $11.33 | $11.33 | $10.97 | $11.15 | $8.73 | 28,271 |
| 2018-06-06 | $11.43 | $11.59 | $11.33 | $11.37 | $8.90 | 12,123 |
| 2018-06-05 | $11.57 | $11.66 | $11.43 | $11.48 | $8.99 | 6,985 |
| 2018-06-04 | $11.92 | $12.02 | $11.79 | $12.01 | $9.40 | 7,928 |
| 2018-06-01 | $11.50 | $11.97 | $11.46 | $11.72 | $9.18 | 6,109 |
| 2018-05-31 | $11.76 | $11.76 | $11.55 | $11.55 | $9.04 | 12,102 |
| 2018-05-30 | $11.61 | $11.85 | $11.55 | $11.60 | $9.08 | 10,944 |
| 2018-05-29 | $12.15 | $12.15 | $11.64 | $11.65 | $9.12 | 13,404 |
| 2018-05-25 | $12.15 | $12.58 | $12.15 | $12.50 | $9.79 | 9,079 |
| 2018-05-24 | $12.09 | $12.74 | $12.09 | $12.39 | $9.70 | 11,995 |
| 2018-05-23 | $12.22 | $12.51 | $11.96 | $12.51 | $9.79 | 9,632 |
| 2018-05-22 | $12.28 | $12.48 | $12.16 | $12.48 | $9.77 | 6,632 |
| 2018-05-21 | $11.75 | $11.85 | $11.55 | $11.85 | $9.28 | 14,942 |
| 2018-05-18 | $12.15 | $12.15 | $11.76 | $12.06 | $9.44 | 6,779 |
| 2018-05-17 | $12.42 | $12.58 | $12.29 | $12.44 | $9.74 | 12,475 |
| 2018-05-16 | $12.76 | $12.89 | $12.36 | $12.88 | $10.08 | 8,537 |
| 2018-05-15 | $12.08 | $12.41 | $12.08 | $12.25 | $9.59 | 14,039 |
| 2018-05-14 | $12.42 | $12.67 | $12.23 | $12.63 | $9.89 | 9,502 |
| 2018-05-11 | $13.01 | $13.19 | $12.80 | $13.04 | $10.21 | 19,864 |
| 2018-05-10 | $12.77 | $13.01 | $12.77 | $13.01 | $10.19 | 14,191 |
| 2018-05-09 | $12.53 | $12.65 | $12.46 | $12.65 | $9.90 | 30,733 |
| 2018-05-08 | $12.29 | $12.29 | $12.11 | $12.24 | $9.58 | 15,000 |
| 2018-05-07 | $12.26 | $12.33 | $12.14 | $12.33 | $9.65 | 8,431 |
| 2018-05-04 | $11.95 | $12.29 | $11.95 | $12.21 | $9.56 | 17,566 |
| 2018-05-03 | $12.01 | $12.07 | $11.78 | $11.93 | $9.34 | 52,868 |
| 2018-05-02 | $12.38 | $12.76 | $12.38 | $12.71 | $9.95 | 20,546 |
| 2018-05-01 | $12.77 | $12.77 | $12.11 | $12.37 | $9.68 | 8,744 |
| 2018-04-30 | $12.55 | $12.77 | $12.50 | $12.77 | $10.00 | 7,972 |
| 2018-04-27 | $12.55 | $12.74 | $12.46 | $12.74 | $9.97 | 10,082 |
| 2018-04-26 | $12.51 | $12.65 | $12.37 | $12.65 | $9.90 | 25,781 |
| 2018-04-25 | $12.49 | $12.66 | $12.49 | $12.50 | $9.79 | 8,207 |
| 2018-04-24 | $12.56 | $12.60 | $12.48 | $12.60 | $9.86 | 9,890 |
| 2018-04-23 | $12.77 | $12.77 | $12.33 | $12.33 | $9.65 | 7,705 |
| 2018-04-20 | $13.09 | $13.09 | $12.65 | $12.95 | $10.14 | 6,017 |
| 2018-04-19 | $13.00 | $13.18 | $12.75 | $12.98 | $10.16 | 11,974 |
| 2018-04-18 | $12.80 | $13.16 | $12.78 | $13.06 | $10.22 | 10,942 |
| 2018-04-17 | $12.47 | $12.70 | $12.47 | $12.70 | $9.94 | 31,684 |
| 2018-04-16 | $12.37 | $12.76 | $12.37 | $12.76 | $9.99 | 12,298 |
| 2018-04-13 | $12.64 | $12.64 | $12.34 | $12.64 | $9.90 | 5,228 |
| 2018-04-12 | $12.39 | $12.63 | $12.39 | $12.63 | $9.89 | 20,462 |
| 2018-04-11 | $12.63 | $12.98 | $12.47 | $12.88 | $10.08 | 16,778 |
| 2018-04-10 | $12.69 | $12.83 | $12.47 | $12.83 | $10.04 | 19,874 |
| 2018-04-09 | $12.43 | $12.68 | $12.43 | $12.51 | $9.79 | 8,121 |
| 2018-04-06 | $12.69 | $12.86 | $12.45 | $12.45 | $9.75 | 15,308 |
| 2018-04-05 | $12.87 | $12.92 | $12.72 | $12.86 | $10.07 | 9,443 |
| 2018-04-04 | $12.76 | $12.82 | $12.51 | $12.82 | $10.04 | 7,931 |
| 2018-04-03 | $13.18 | $13.18 | $12.90 | $12.93 | $10.12 | 5,885 |
| 2018-04-02 | $13.12 | $13.12 | $12.71 | $13.08 | $10.24 | 9,747 |
| 2018-03-29 | $13.24 | $13.24 | $13.02 | $13.04 | $10.21 | 10,521 |
| 2018-03-28 | $12.96 | $13.10 | $12.91 | $13.09 | $10.25 | 9,251 |
| 2018-03-27 | $13.06 | $13.41 | $13.06 | $13.41 | $10.50 | 10,104 |
| 2018-03-26 | $13.25 | $13.40 | $12.92 | $13.40 | $10.49 | 10,316 |
| 2018-03-23 | $13.10 | $13.11 | $12.71 | $12.71 | $9.95 | 7,838 |
| 2018-03-22 | $13.25 | $13.49 | $13.10 | $13.49 | $10.56 | 6,374 |
| 2018-03-21 | $13.21 | $13.68 | $13.21 | $13.68 | $10.71 | 20,953 |
| 2018-03-20 | $13.29 | $13.40 | $13.18 | $13.37 | $10.47 | 16,033 |
| 2018-03-19 | $13.08 | $13.50 | $12.98 | $13.07 | $10.23 | 10,437 |
| 2018-03-16 | $13.60 | $13.60 | $13.21 | $13.21 | $10.34 | 10,228 |
| 2018-03-15 | $13.65 | $13.70 | $13.36 | $13.38 | $10.48 | 14,752 |
| 2018-03-14 | $13.88 | $13.95 | $13.76 | $13.76 | $10.77 | 62,682 |
| 2018-03-13 | $14.28 | $14.37 | $14.10 | $14.37 | $11.25 | 9,391 |
| 2018-03-12 | $14.19 | $14.37 | $14.06 | $14.37 | $11.25 | 5,501 |
| 2018-03-09 | $13.98 | $14.26 | $13.88 | $14.12 | $11.05 | 19,184 |
| 2018-03-08 | $14.20 | $14.29 | $13.92 | $14.00 | $10.96 | 13,381 |
| 2018-03-07 | $13.77 | $14.14 | $13.77 | $14.05 | $11.00 | 12,631 |
| 2018-03-06 | $13.89 | $14.08 | $13.65 | $13.80 | $10.80 | 16,915 |
| 2018-03-05 | $13.92 | $14.08 | $13.76 | $14.08 | $11.02 | 11,654 |
| 2018-03-02 | $13.39 | $14.07 | $13.21 | $13.84 | $10.84 | 88,170 |
| 2018-03-01 | $13.87 | $13.99 | $13.56 | $13.96 | $10.93 | 15,348 |
| 2018-02-28 | $14.00 | $14.14 | $13.79 | $13.86 | $10.85 | 23,738 |
| 2018-02-27 | $14.19 | $14.20 | $14.00 | $14.07 | $11.02 | 10,120 |
| 2018-02-26 | $14.14 | $14.43 | $14.14 | $14.14 | $11.07 | 24,791 |
| 2018-02-23 | $14.33 | $14.52 | $14.31 | $14.52 | $11.37 | 24,004 |
| 2018-02-22 | $13.74 | $14.07 | $13.74 | $13.98 | $10.94 | 38,194 |
| 2018-02-21 | $14.13 | $14.13 | $13.81 | $13.81 | $10.81 | 28,940 |
| 2018-02-20 | $14.04 | $14.07 | $13.77 | $14.07 | $11.02 | 42,855 |
| 2018-02-16 | $14.60 | $14.60 | $14.34 | $14.52 | $11.37 | 127,603 |
| 2018-02-15 | $14.28 | $14.66 | $14.28 | $14.65 | $11.47 | 162,216 |
| 2018-02-14 | $14.05 | $14.60 | $14.05 | $14.57 | $11.41 | 17,209 |
| 2018-02-13 | $13.73 | $13.85 | $13.73 | $13.85 | $10.84 | 51,581 |
| 2018-02-12 | $13.55 | $13.85 | $13.55 | $13.85 | $10.84 | 15,247 |
| 2018-02-09 | $13.17 | $13.55 | $13.10 | $13.55 | $10.61 | 151,749 |
| 2018-02-08 | $13.35 | $13.40 | $12.79 | $12.79 | $10.01 | 53,925 |
| 2018-02-07 | $13.77 | $13.79 | $13.35 | $13.35 | $10.45 | 51,485 |
| 2018-02-06 | $13.50 | $13.92 | $13.31 | $13.74 | $10.76 | 45,330 |
| 2018-02-05 | $13.60 | $13.70 | $13.46 | $13.64 | $10.68 | 497,591 |
| 2018-02-02 | $13.90 | $13.93 | $13.71 | $13.77 | $10.78 | 31,803 |
| 2018-02-01 | $13.95 | $14.26 | $13.95 | $14.07 | $11.02 | 8,509 |
| 2018-01-31 | $13.73 | $14.05 | $13.60 | $13.68 | $10.71 | 138,461 |
| 2018-01-30 | $13.25 | $13.25 | $12.94 | $13.09 | $10.25 | 167,280 |
| 2018-01-29 | $13.36 | $13.46 | $13.29 | $13.31 | $10.42 | 15,041 |
| 2018-01-26 | $13.50 | $14.05 | $13.50 | $13.90 | $10.88 | 32,077 |
| 2018-01-25 | $13.10 | $13.50 | $13.10 | $13.25 | $10.37 | 20,568 |
| 2018-01-24 | $12.70 | $12.89 | $12.70 | $12.84 | $10.05 | 5,990 |
| 2018-01-23 | $12.55 | $12.70 | $12.42 | $12.65 | $9.90 | 13,258 |
| 2018-01-22 | $12.20 | $12.45 | $12.20 | $12.44 | $9.74 | 23,816 |
| 2018-01-19 | $12.29 | $12.35 | $12.17 | $12.32 | $9.65 | 16,794 |
| 2018-01-18 | $12.23 | $12.54 | $12.17 | $12.45 | $9.75 | 17,624 |
| 2018-01-17 | $11.91 | $11.99 | $11.87 | $11.93 | $9.34 | 16,217 |
| 2018-01-16 | $11.79 | $11.87 | $11.79 | $11.81 | $9.25 | 133,857 |
| 2018-01-12 | $11.60 | $11.67 | $11.45 | $11.58 | $9.07 | 18,312 |
| 2018-01-11 | $11.45 | $11.64 | $11.45 | $11.63 | $9.11 | 16,326 |
| 2018-01-10 | $11.62 | $11.62 | $11.48 | $11.55 | $9.04 | 39,940 |
| 2018-01-09 | $11.77 | $11.86 | $11.71 | $11.86 | $9.29 | 17,578 |
| 2018-01-08 | $11.74 | $11.80 | $11.74 | $11.80 | $9.24 | 80,509 |
| 2018-01-05 | $11.64 | $11.91 | $11.64 | $11.82 | $9.25 | 34,208 |
| 2018-01-04 | $11.61 | $11.64 | $11.60 | $11.64 | $9.11 | 8,259 |
| 2018-01-03 | $11.50 | $11.60 | $11.33 | $11.51 | $9.01 | 14,833 |
| 2018-01-02 | $11.62 | $11.65 | $11.48 | $11.65 | $9.12 | 27,258 |
| 2017-12-29 | $11.68 | $11.89 | $11.65 | $11.76 | $9.21 | 14,417 |
| 2017-12-28 | $11.40 | $11.54 | $11.35 | $11.44 | $8.96 | 29,185 |
| 2017-12-27 | $11.33 | $11.56 | $11.31 | $11.51 | $9.01 | 18,861 |
| 2017-12-26 | $10.93 | $11.36 | $10.93 | $11.33 | $8.87 | 26,894 |
| 2017-12-22 | $11.21 | $11.32 | $11.00 | $11.18 | $8.75 | 13,924 |
| 2017-12-21 | $11.29 | $11.50 | $11.29 | $11.46 | $8.97 | 15,444 |
| 2017-12-20 | $11.24 | $11.38 | $11.21 | $11.23 | $8.79 | 32,441 |
| 2017-12-19 | $11.27 | $11.39 | $11.23 | $11.25 | $8.81 | 21,577 |
| 2017-12-18 | $11.37 | $11.85 | $11.37 | $11.63 | $9.11 | 39,500 |
| 2017-12-15 | $10.58 | $10.63 | $10.51 | $10.62 | $8.31 | 128,326 |
| 2017-12-14 | $10.59 | $10.65 | $10.56 | $10.57 | $8.28 | 48,195 |
| 2017-12-13 | $10.03 | $10.31 | $10.01 | $10.30 | $8.06 | 34,873 |
| 2017-12-12 | $10.11 | $10.11 | $9.94 | $9.96 | $7.80 | 16,303 |
| 2017-12-11 | $10.22 | $10.28 | $10.07 | $10.14 | $7.94 | 35,116 |
| 2017-12-08 | $10.22 | $10.29 | $10.22 | $10.22 | $8.00 | 25,153 |
| 2017-12-07 | $10.30 | $10.40 | $10.22 | $10.22 | $8.00 | 15,349 |
| 2017-12-06 | $10.60 | $10.70 | $10.53 | $10.63 | $8.32 | 27,982 |
| 2017-12-05 | $10.30 | $10.51 | $10.30 | $10.39 | $8.13 | 25,280 |
| 2017-12-04 | $10.60 | $10.60 | $10.43 | $10.49 | $8.21 | 21,333 |
| 2017-12-01 | $10.52 | $10.52 | $10.33 | $10.40 | $8.14 | 20,119 |
| 2017-11-30 | $10.53 | $10.66 | $10.46 | $10.46 | $8.19 | 11,843 |
| 2017-11-29 | $10.80 | $10.90 | $10.60 | $10.61 | $8.15 | 28,163 |
| 2017-11-28 | $10.59 | $10.77 | $10.59 | $10.65 | $8.18 | 10,490 |
| 2017-11-27 | $10.52 | $10.73 | $10.50 | $10.52 | $8.08 | 36,370 |
| 2017-11-24 | $10.65 | $10.69 | $10.52 | $10.69 | $8.21 | 6,678 |
| 2017-11-22 | $10.75 | $10.86 | $10.71 | $10.84 | $8.33 | 12,365 |
| 2017-11-21 | $10.57 | $10.78 | $10.57 | $10.73 | $8.25 | 13,627 |
| 2017-11-20 | $10.58 | $10.74 | $10.58 | $10.72 | $8.24 | 13,508 |
| 2017-11-17 | $10.82 | $11.04 | $10.80 | $11.04 | $8.48 | 18,764 |
| 2017-11-16 | $10.48 | $10.60 | $10.46 | $10.55 | $8.10 | 14,883 |
| 2017-11-15 | $10.22 | $10.33 | $10.20 | $10.22 | $7.85 | 18,743 |
| 2017-11-14 | $10.29 | $10.41 | $10.23 | $10.30 | $7.91 | 12,824 |
| 2017-11-13 | $10.37 | $10.38 | $10.20 | $10.38 | $7.98 | 13,937 |
| 2017-11-10 | $10.68 | $10.79 | $10.57 | $10.63 | $8.17 | 10,035 |
| 2017-11-09 | $10.69 | $10.82 | $10.66 | $10.81 | $8.31 | 4,476 |
| 2017-11-08 | $10.67 | $11.00 | $10.67 | $10.76 | $8.27 | 27,034 |
| 2017-11-07 | $10.86 | $10.86 | $10.56 | $10.69 | $8.21 | 18,194 |
| 2017-11-06 | $10.86 | $10.90 | $10.86 | $10.90 | $8.38 | 5,146 |
| 2017-11-03 | $10.97 | $11.02 | $10.86 | $11.02 | $8.47 | 15,296 |
| 2017-11-02 | $11.11 | $11.20 | $11.04 | $11.15 | $8.57 | 12,426 |
| 2017-11-01 | $11.05 | $11.21 | $10.99 | $11.10 | $8.53 | 34,142 |
| 2017-10-31 | $10.91 | $11.06 | $10.89 | $11.00 | $8.45 | 21,041 |
| 2017-10-30 | $11.10 | $11.12 | $10.92 | $11.10 | $8.53 | 11,553 |
| 2017-10-27 | $10.90 | $11.14 | $10.90 | $11.14 | $8.56 | 8,577 |
| 2017-10-26 | $11.00 | $11.05 | $10.89 | $10.93 | $8.40 | 17,548 |
| 2017-10-25 | $11.25 | $11.38 | $10.97 | $11.01 | $8.46 | 12,877 |
| 2017-10-24 | $11.39 | $11.53 | $11.39 | $11.52 | $8.85 | 24,529 |
| 2017-10-23 | $11.62 | $11.67 | $11.44 | $11.67 | $8.97 | 6,885 |
| 2017-10-20 | $11.45 | $11.60 | $11.31 | $11.44 | $8.79 | 7,596 |
| 2017-10-19 | $11.49 | $11.54 | $11.46 | $11.50 | $8.84 | 12,091 |
| 2017-10-18 | $11.46 | $11.63 | $11.46 | $11.62 | $8.93 | 7,723 |
| 2017-10-17 | $11.60 | $11.67 | $11.54 | $11.66 | $8.96 | 9,616 |
| 2017-10-16 | $11.85 | $11.93 | $11.82 | $11.82 | $9.08 | 5,029 |
| 2017-10-13 | $11.70 | $11.97 | $11.70 | $11.95 | $9.18 | 21,225 |
| 2017-10-12 | $11.65 | $11.70 | $11.62 | $11.70 | $8.99 | 6,613 |
| 2017-10-11 | $11.43 | $11.69 | $11.43 | $11.64 | $8.94 | 6,913 |
| 2017-10-10 | $11.34 | $11.43 | $11.34 | $11.40 | $8.76 | 8,437 |
| 2017-10-09 | $11.34 | $11.34 | $11.20 | $11.20 | $8.61 | 5,758 |
| 2017-10-06 | $11.42 | $11.42 | $11.25 | $11.35 | $8.72 | 9,769 |
| 2017-10-05 | $11.55 | $11.57 | $11.42 | $11.47 | $8.81 | 9,072 |
| 2017-10-04 | $11.03 | $11.36 | $10.87 | $11.36 | $8.73 | 18,166 |
| 2017-10-03 | $11.63 | $11.63 | $11.56 | $11.59 | $8.91 | 35,037 |
| 2017-10-02 | $11.93 | $11.93 | $11.72 | $11.73 | $9.01 | 19,804 |
| 2017-09-29 | $11.97 | $11.99 | $11.92 | $11.99 | $9.21 | 12,955 |
| 2017-09-28 | $11.89 | $12.00 | $11.89 | $11.97 | $9.20 | 7,226 |
| 2017-09-27 | $12.06 | $12.06 | $11.85 | $11.98 | $9.21 | 16,588 |
| 2017-09-26 | $12.26 | $12.26 | $12.09 | $12.18 | $9.36 | 14,743 |
| 2017-09-25 | $12.21 | $12.25 | $12.09 | $12.24 | $9.41 | 19,546 |
| 2017-09-22 | $12.26 | $12.34 | $12.24 | $12.28 | $9.44 | 5,491 |
| 2017-09-21 | $12.09 | $12.30 | $12.09 | $12.22 | $9.39 | 9,264 |
| 2017-09-20 | $12.25 | $12.25 | $12.00 | $12.09 | $9.29 | 11,692 |
| 2017-09-19 | $12.06 | $12.06 | $12.00 | $12.04 | $9.25 | 12,836 |
| 2017-09-18 | $12.17 | $12.30 | $12.11 | $12.14 | $9.33 | 10,646 |
| 2017-09-15 | $12.26 | $12.44 | $12.26 | $12.35 | $9.49 | 9,658 |
| 2017-09-14 | $12.34 | $12.66 | $12.34 | $12.56 | $9.65 | 11,090 |
| 2017-09-13 | $12.74 | $12.74 | $12.58 | $12.58 | $9.67 | 17,789 |
| 2017-09-12 | $12.83 | $12.97 | $12.80 | $12.84 | $9.87 | 6,448 |
| 2017-09-11 | $12.95 | $12.97 | $12.78 | $12.78 | $9.82 | 42,830 |
| 2017-09-08 | $13.08 | $13.08 | $12.78 | $12.90 | $9.91 | 23,965 |
| 2017-09-07 | $12.86 | $13.08 | $12.86 | $12.98 | $9.97 | 5,673 |
| 2017-09-06 | $12.79 | $13.00 | $12.79 | $12.98 | $9.97 | 9,464 |
| 2017-09-05 | $13.74 | $13.74 | $13.56 | $13.56 | $10.42 | 11,355 |
| 2017-09-01 | $14.38 | $14.38 | $14.10 | $14.11 | $10.84 | 9,406 |
| 2017-08-31 | $14.00 | $14.09 | $13.94 | $14.00 | $10.76 | 16,436 |
| 2017-08-30 | $14.12 | $14.16 | $14.05 | $14.16 | $10.88 | 8,205 |
| 2017-08-29 | $14.02 | $14.16 | $14.00 | $14.05 | $10.80 | 12,158 |
| 2017-08-28 | $14.19 | $14.19 | $14.11 | $14.11 | $10.84 | 3,056 |
| 2017-08-25 | $13.96 | $14.31 | $13.96 | $14.22 | $10.93 | 6,265 |
| 2017-08-24 | $13.98 | $14.08 | $13.98 | $14.00 | $10.76 | 9,034 |
| 2017-08-23 | $14.02 | $14.04 | $13.90 | $13.93 | $10.70 | 17,852 |
| 2017-08-22 | $13.91 | $14.04 | $13.87 | $13.99 | $10.75 | 4,347 |
| 2017-08-21 | $13.78 | $13.92 | $13.69 | $13.88 | $10.67 | 13,142 |
| 2017-08-18 | $13.77 | $13.91 | $13.76 | $13.91 | $10.69 | 17,175 |
| 2017-08-17 | $13.90 | $13.94 | $13.75 | $13.75 | $10.57 | 14,416 |
| 2017-08-16 | $13.92 | $14.02 | $13.92 | $13.94 | $10.71 | 6,413 |
| 2017-08-15 | $13.92 | $13.92 | $13.70 | $13.85 | $10.64 | 4,811 |
| 2017-08-14 | $13.68 | $13.89 | $13.67 | $13.79 | $10.60 | 8,007 |
| 2017-08-11 | $13.68 | $13.68 | $13.51 | $13.66 | $10.50 | 17,500 |
| 2017-08-10 | $13.80 | $13.82 | $13.59 | $13.62 | $10.47 | 16,804 |
| 2017-08-09 | $13.64 | $13.80 | $13.64 | $13.77 | $10.58 | 18,793 |
| 2017-08-08 | $14.22 | $14.22 | $13.75 | $13.88 | $10.67 | 11,123 |
| 2017-08-07 | $14.02 | $14.15 | $14.02 | $14.05 | $10.80 | 8,815 |
| 2017-08-04 | $13.71 | $13.78 | $13.60 | $13.67 | $10.50 | 7,555 |
| 2017-08-03 | $13.86 | $13.95 | $13.82 | $13.94 | $10.71 | 9,977 |
| 2017-08-02 | $13.76 | $14.06 | $13.76 | $14.04 | $10.79 | 16,441 |
| 2017-08-01 | $13.68 | $13.82 | $13.66 | $13.66 | $10.50 | 4,820 |
| 2017-07-31 | $13.76 | $13.76 | $13.50 | $13.65 | $10.49 | 9,982 |
| 2017-07-28 | $13.77 | $13.86 | $13.73 | $13.79 | $10.60 | 5,718 |
| 2017-07-27 | $13.85 | $13.90 | $13.65 | $13.81 | $10.61 | 4,052 |
| 2017-07-26 | $13.85 | $14.08 | $13.75 | $14.08 | $10.82 | 6,145 |
| 2017-07-25 | $13.99 | $13.99 | $13.66 | $13.78 | $10.59 | 10,278 |
| 2017-07-24 | $14.23 | $14.29 | $14.22 | $14.29 | $10.98 | 6,243 |
| 2017-07-21 | $13.97 | $14.15 | $13.97 | $14.14 | $10.87 | 8,935 |
| 2017-07-20 | $13.40 | $13.49 | $13.40 | $13.41 | $10.30 | 12,187 |
| 2017-07-19 | $13.61 | $13.73 | $13.60 | $13.72 | $10.54 | 29,109 |
| 2017-07-18 | $13.61 | $13.68 | $13.40 | $13.68 | $10.51 | 26,937 |
| 2017-07-17 | $13.52 | $13.63 | $13.51 | $13.56 | $10.42 | 4,174 |
| 2017-07-14 | $13.28 | $13.37 | $13.27 | $13.37 | $10.27 | 3,309 |
| 2017-07-13 | $12.83 | $13.03 | $12.83 | $13.03 | $10.01 | 4,877 |
| 2017-07-12 | $12.85 | $13.03 | $12.85 | $12.94 | $9.94 | 7,058 |
| 2017-07-11 | $12.65 | $12.65 | $12.43 | $12.63 | $9.71 | 7,213 |
| 2017-07-10 | $12.60 | $12.73 | $12.53 | $12.61 | $9.69 | 3,565 |
| 2017-07-07 | $12.49 | $12.66 | $12.49 | $12.57 | $9.66 | 9,382 |
| 2017-07-06 | $12.48 | $12.67 | $12.48 | $12.58 | $9.67 | 11,941 |
| 2017-07-05 | $12.54 | $12.60 | $12.40 | $12.60 | $9.68 | 3,793 |
| 2017-07-03 | $12.62 | $12.62 | $12.41 | $12.48 | $9.59 | 9,973 |
| 2017-06-30 | $12.65 | $12.65 | $12.59 | $12.64 | $9.71 | 8,850 |
| 2017-06-29 | $12.57 | $12.58 | $12.48 | $12.58 | $9.67 | 3,500 |
| 2017-06-28 | $12.76 | $12.77 | $12.63 | $12.77 | $9.81 | 8,412 |
| 2017-06-27 | $12.70 | $12.79 | $12.57 | $12.69 | $9.75 | 19,300 |
| 2017-06-26 | $12.76 | $12.97 | $12.73 | $12.91 | $9.92 | 11,800 |
| 2017-06-23 | $12.72 | $12.80 | $12.71 | $12.78 | $9.82 | 14,255 |
| 2017-06-22 | $12.65 | $12.74 | $12.55 | $12.58 | $9.67 | 6,100 |
| 2017-06-21 | $12.57 | $12.59 | $12.37 | $12.57 | $9.66 | 9,603 |
| 2017-06-20 | $12.88 | $12.92 | $12.56 | $12.64 | $9.52 | 5,936 |
| 2017-06-19 | $12.69 | $13.06 | $12.69 | $13.06 | $9.84 | 10,975 |
| 2017-06-16 | $12.99 | $13.19 | $12.77 | $13.11 | $9.88 | 15,758 |
| 2017-06-15 | $12.86 | $12.96 | $12.77 | $12.95 | $9.76 | 17,348 |
| 2017-06-14 | $13.27 | $13.35 | $13.24 | $13.24 | $9.98 | 5,617 |
| 2017-06-13 | $13.18 | $13.18 | $13.10 | $13.17 | $9.92 | 7,483 |
| 2017-06-12 | $13.11 | $13.11 | $12.97 | $13.10 | $9.87 | 5,578 |
| 2017-06-09 | $13.03 | $13.03 | $12.90 | $12.99 | $9.79 | 7,034 |
| 2017-06-08 | $12.83 | $12.94 | $12.83 | $12.91 | $9.73 | 11,291 |
| 2017-06-07 | $13.14 | $13.18 | $13.06 | $13.17 | $9.92 | 11,001 |
| 2017-06-06 | $13.13 | $13.18 | $13.00 | $13.18 | $9.93 | 31,263 |
| 2017-06-05 | $13.28 | $13.40 | $13.28 | $13.34 | $10.05 | 32,348 |
| 2017-06-02 | $12.90 | $13.17 | $12.90 | $13.17 | $9.92 | 12,764 |
| 2017-06-01 | $12.65 | $12.85 | $12.65 | $12.85 | $9.68 | 5,108 |
| 2017-05-31 | $12.67 | $12.70 | $12.52 | $12.70 | $9.57 | 8,518 |
| 2017-05-30 | $12.78 | $12.78 | $12.59 | $12.69 | $9.56 | 6,439 |
| 2017-05-26 | $12.99 | $13.18 | $12.99 | $13.18 | $9.93 | 9,876 |
| 2017-05-25 | $12.83 | $12.83 | $12.75 | $12.78 | $9.63 | 9,243 |
| 2017-05-24 | $12.86 | $12.92 | $12.81 | $12.92 | $9.73 | 4,955 |
| 2017-05-23 | $12.62 | $12.77 | $12.62 | $12.77 | $9.62 | 11,267 |
| 2017-05-22 | $12.53 | $12.55 | $12.40 | $12.51 | $9.43 | 19,296 |
| 2017-05-19 | $12.32 | $12.47 | $12.32 | $12.44 | $9.37 | 14,003 |
| 2017-05-18 | $11.89 | $12.19 | $11.89 | $12.16 | $9.16 | 9,190 |
| 2017-05-17 | $12.16 | $12.28 | $12.16 | $12.23 | $9.21 | 54,901 |
| 2017-05-16 | $12.23 | $12.36 | $12.23 | $12.34 | $9.30 | 15,918 |
| 2017-05-15 | $11.77 | $11.77 | $11.64 | $11.74 | $8.85 | 10,601 |
| 2017-05-12 | $11.40 | $11.62 | $11.40 | $11.53 | $8.69 | 18,306 |
| 2017-05-11 | $11.53 | $11.57 | $11.46 | $11.57 | $8.72 | 11,926 |
| 2017-05-10 | $11.42 | $11.45 | $11.37 | $11.42 | $8.60 | 11,052 |
| 2017-05-09 | $11.30 | $11.30 | $11.13 | $11.22 | $8.45 | 11,408 |
| 2017-05-08 | $11.40 | $11.40 | $11.31 | $11.32 | $8.53 | 9,959 |
| 2017-05-05 | $11.32 | $11.41 | $11.32 | $11.41 | $8.60 | 11,461 |
| 2017-05-04 | $11.33 | $11.33 | $11.14 | $11.14 | $8.39 | 12,563 |
| 2017-05-03 | $11.50 | $11.55 | $11.46 | $11.46 | $8.63 | 7,894 |
| 2017-05-02 | $11.46 | $11.53 | $11.43 | $11.43 | $8.61 | 6,302 |
| 2017-05-01 | $11.48 | $11.48 | $11.36 | $11.36 | $8.56 | 5,616 |
| 2017-04-28 | $11.45 | $11.45 | $11.31 | $11.32 | $8.53 | 11,287 |
| 2017-04-27 | $11.33 | $11.54 | $11.33 | $11.41 | $8.60 | 7,292 |
| 2017-04-26 | $11.60 | $11.60 | $11.46 | $11.46 | $8.63 | 6,300 |
| 2017-04-25 | $11.60 | $11.60 | $11.56 | $11.56 | $8.71 | 2,810 |
| 2017-04-24 | $11.51 | $11.68 | $11.51 | $11.65 | $8.78 | 31,873 |
| 2017-04-21 | $11.32 | $11.35 | $11.25 | $11.26 | $8.48 | 26,484 |
| 2017-04-20 | $11.19 | $11.30 | $11.19 | $11.25 | $8.48 | 5,062 |
| 2017-04-19 | $11.17 | $11.19 | $11.08 | $11.11 | $8.37 | 4,558 |
| 2017-04-18 | $11.28 | $11.28 | $11.23 | $11.28 | $8.50 | 3,146 |
| 2017-04-17 | $11.20 | $11.32 | $11.12 | $11.32 | $8.53 | 5,602 |
| 2017-04-13 | $11.20 | $11.20 | $11.05 | $11.05 | $8.33 | 8,234 |
| 2017-04-12 | $10.90 | $11.04 | $10.90 | $11.00 | $8.29 | 5,560 |
| 2017-04-11 | $10.81 | $10.81 | $10.75 | $10.75 | $8.10 | 4,048 |
| 2017-04-10 | $10.69 | $10.77 | $10.67 | $10.67 | $8.04 | 2,908 |
| 2017-04-07 | $10.77 | $10.90 | $10.76 | $10.78 | $8.12 | 9,304 |
| 2017-04-06 | $10.79 | $10.84 | $10.70 | $10.84 | $8.17 | 10,840 |
| 2017-04-05 | $10.83 | $10.83 | $10.72 | $10.82 | $8.15 | 11,614 |
| 2017-04-04 | $11.08 | $11.33 | $11.08 | $11.18 | $8.42 | 12,363 |
| 2017-04-03 | $11.26 | $11.26 | $11.04 | $11.21 | $8.45 | 22,600 |
| 2017-03-31 | $11.50 | $11.52 | $11.24 | $11.30 | $8.51 | 14,800 |
| 2017-03-30 | $12.00 | $12.09 | $11.69 | $11.69 | $8.81 | 9,600 |
| 2017-03-29 | $11.88 | $11.88 | $11.80 | $11.83 | $8.91 | 7,600 |
| 2017-03-28 | $12.09 | $12.15 | $11.93 | $11.94 | $9.00 | 7,400 |
| 2017-03-27 | $12.26 | $12.26 | $12.11 | $12.13 | $9.14 | 4,800 |
| 2017-03-24 | $12.60 | $12.62 | $12.46 | $12.46 | $9.39 | 14,300 |
| 2017-03-23 | $12.59 | $12.59 | $12.49 | $12.55 | $9.46 | 13,800 |
| 2017-03-22 | $12.38 | $12.48 | $12.38 | $12.45 | $9.38 | 10,000 |
| 2017-03-21 | $12.42 | $12.42 | $12.27 | $12.30 | $9.27 | 8,600 |
| 2017-03-20 | $12.33 | $12.40 | $12.33 | $12.35 | $9.30 | 7,900 |
| 2017-03-17 | $12.31 | $12.31 | $12.22 | $12.25 | $9.23 | 11,500 |
| 2017-03-16 | $12.29 | $12.33 | $12.21 | $12.21 | $9.20 | 9,700 |
| 2017-03-15 | $11.75 | $12.00 | $11.75 | $11.99 | $9.03 | 11,400 |
| 2017-03-14 | $11.59 | $11.59 | $11.52 | $11.58 | $8.72 | 22,100 |
| 2017-03-13 | $11.65 | $11.77 | $11.65 | $11.74 | $8.85 | 17,200 |
| 2017-03-10 | $11.45 | $11.58 | $11.45 | $11.50 | $8.66 | 17,100 |
| 2017-03-09 | $11.31 | $11.31 | $11.03 | $11.03 | $8.31 | 15,700 |
| 2017-03-08 | $11.58 | $11.58 | $11.32 | $11.33 | $8.54 | 34,200 |
| 2017-03-07 | $11.57 | $11.74 | $11.56 | $11.66 | $8.78 | 5,100 |
| 2017-03-06 | $11.62 | $11.69 | $11.59 | $11.65 | $8.78 | 9,100 |
| 2017-03-03 | $11.49 | $11.50 | $11.42 | $11.47 | $8.64 | 5,800 |
| 2017-03-02 | $11.45 | $11.50 | $11.23 | $11.25 | $8.48 | 8,400 |
| 2017-03-01 | $11.45 | $11.64 | $11.29 | $11.58 | $8.72 | 11,800 |
| 2017-02-28 | $11.53 | $11.53 | $11.38 | $11.39 | $8.58 | 10,000 |
| 2017-02-27 | $11.45 | $11.53 | $11.36 | $11.40 | $8.59 | 7,600 |
| 2017-02-24 | $11.55 | $11.59 | $11.51 | $11.59 | $8.73 | 4,300 |
| 2017-02-23 | $11.74 | $11.86 | $11.73 | $11.80 | $8.89 | 16,200 |
| 2017-02-22 | $11.62 | $11.82 | $11.62 | $11.81 | $8.90 | 21,300 |
| 2017-02-21 | $11.62 | $11.65 | $11.54 | $11.63 | $8.76 | 468,900 |
| 2017-02-17 | $11.53 | $11.70 | $11.53 | $11.60 | $8.74 | 410,400 |
| 2017-02-16 | $11.86 | $11.86 | $11.68 | $11.77 | $8.87 | 8,700 |
| 2017-02-15 | $11.60 | $12.00 | $11.56 | $12.00 | $9.04 | 6,300 |
| 2017-02-14 | $11.49 | $11.70 | $11.44 | $11.62 | $8.75 | 29,700 |
| 2017-02-13 | $11.38 | $11.48 | $11.33 | $11.48 | $8.65 | 8,600 |
| 2017-02-10 | $11.38 | $11.47 | $11.33 | $11.47 | $8.64 | 8,400 |
| 2017-02-09 | $11.20 | $11.33 | $11.20 | $11.33 | $8.54 | 14,600 |
| 2017-02-08 | $11.16 | $11.23 | $11.04 | $11.13 | $8.39 | 77,200 |
| 2017-02-07 | $11.22 | $11.26 | $11.21 | $11.24 | $8.47 | 8,200 |
| 2017-02-06 | $11.37 | $11.42 | $11.24 | $11.39 | $8.58 | 222,200 |
| 2017-02-03 | $11.37 | $11.40 | $11.32 | $11.40 | $8.59 | 43,000 |
| 2017-02-02 | $11.21 | $11.29 | $11.13 | $11.29 | $8.51 | 57,800 |
| 2017-02-01 | $11.27 | $11.32 | $11.16 | $11.32 | $8.53 | 18,325 |
| 2017-01-31 | $11.26 | $11.37 | $11.23 | $11.23 | $8.46 | 22,411 |
| 2017-01-30 | $11.11 | $11.28 | $11.10 | $11.10 | $8.36 | 25,140 |
| 2017-01-27 | $11.36 | $11.41 | $11.29 | $11.33 | $8.54 | 8,128 |
| 2017-01-26 | $11.51 | $11.57 | $11.36 | $11.55 | $8.70 | 24,771 |
| 2017-01-25 | $11.60 | $11.78 | $11.31 | $11.75 | $8.85 | 21,540 |
| 2017-01-24 | $11.49 | $11.69 | $11.49 | $11.63 | $8.76 | 185,624 |
| 2017-01-23 | $11.26 | $11.44 | $11.11 | $11.44 | $8.62 | 24,680 |
| 2017-01-20 | $11.17 | $11.34 | $11.17 | $11.22 | $8.45 | 28,360 |
| 2017-01-19 | $11.12 | $11.28 | $11.12 | $11.21 | $8.45 | 23,520 |
| 2017-01-18 | $11.31 | $11.31 | $11.19 | $11.19 | $8.43 | 3,044 |
| 2017-01-17 | $11.28 | $11.46 | $11.23 | $11.37 | $8.57 | 17,372 |
| 2017-01-13 | $11.23 | $11.38 | $11.23 | $11.28 | $8.50 | 11,230 |
| 2017-01-12 | $11.26 | $11.49 | $11.26 | $11.45 | $8.63 | 9,862 |
| 2017-01-11 | $10.94 | $11.33 | $10.94 | $11.19 | $8.43 | 7,246 |
| 2017-01-10 | $11.38 | $11.38 | $11.18 | $11.20 | $8.44 | 3,542 |
| 2017-01-09 | $11.28 | $11.29 | $11.23 | $11.25 | $8.48 | 14,411 |
| 2017-01-06 | $11.14 | $11.14 | $11.08 | $11.09 | $8.36 | 37,017 |
| 2017-01-05 | $11.14 | $11.23 | $11.14 | $11.19 | $8.43 | 15,379 |
| 2017-01-04 | $11.15 | $11.24 | $11.14 | $11.18 | $8.42 | 3,765 |
| 2017-01-03 | $10.76 | $10.99 | $10.76 | $10.98 | $8.27 | 23,470 |
| 2016-12-30 | $11.01 | $11.11 | $10.98 | $11.07 | $8.34 | 20,875 |
| 2016-12-29 | $10.90 | $11.11 | $10.90 | $11.09 | $8.36 | 8,628 |
| 2016-12-28 | $10.70 | $10.73 | $10.61 | $10.68 | $8.05 | 5,489 |
| 2016-12-27 | $10.14 | $10.41 | $10.14 | $10.40 | $7.83 | 11,185 |
| 2016-12-23 | $10.30 | $10.37 | $10.16 | $10.32 | $7.77 | 9,230 |
| 2016-12-22 | $10.39 | $10.39 | $10.32 | $10.32 | $7.78 | 13,189 |
| 2016-12-21 | $10.54 | $10.57 | $10.47 | $10.50 | $7.91 | 18,980 |
| 2016-12-20 | $10.39 | $10.50 | $10.35 | $10.41 | $7.84 | 4,691 |
| 2016-12-19 | $10.32 | $10.54 | $10.32 | $10.37 | $7.81 | 16,297 |
| 2016-12-16 | $10.32 | $10.37 | $10.32 | $10.32 | $7.78 | 11,114 |
| 2016-12-15 | $10.35 | $10.49 | $10.30 | $10.45 | $7.87 | 13,932 |
| 2016-12-14 | $10.58 | $10.58 | $10.34 | $10.41 | $7.84 | 3,239 |
| 2016-12-13 | $10.49 | $10.75 | $10.49 | $10.74 | $8.09 | 11,976 |
| 2016-12-12 | $10.42 | $10.48 | $10.42 | $10.47 | $7.89 | 4,124 |
| 2016-12-09 | $10.36 | $10.53 | $10.36 | $10.40 | $7.84 | 4,784 |
| 2016-12-08 | $10.28 | $10.47 | $10.28 | $10.35 | $7.80 | 12,216 |
| 2016-12-07 | $10.35 | $10.57 | $10.33 | $10.55 | $7.94 | 6,172 |
| 2016-12-06 | $10.16 | $10.40 | $10.16 | $10.38 | $7.61 | 10,959 |
| 2016-12-05 | $10.35 | $10.36 | $10.30 | $10.36 | $7.60 | 4,853 |
| 2016-12-02 | $10.10 | $10.30 | $10.06 | $10.28 | $7.53 | 10,232 |
| 2016-12-01 | $10.21 | $10.21 | $10.08 | $10.12 | $7.42 | 5,201 |
| 2016-11-30 | $10.35 | $10.35 | $10.28 | $10.28 | $7.54 | 35,343 |
| 2016-11-29 | $10.74 | $10.80 | $10.74 | $10.77 | $7.89 | 6,190 |
| 2016-11-28 | $10.57 | $10.73 | $10.53 | $10.62 | $7.78 | 16,933 |
| 2016-11-25 | $10.39 | $10.39 | $10.23 | $10.34 | $7.58 | 3,350 |
| 2016-11-23 | $10.16 | $10.27 | $10.16 | $10.26 | $7.52 | 14,288 |
| 2016-11-22 | $10.32 | $10.50 | $10.32 | $10.45 | $7.66 | 15,582 |
| 2016-11-21 | $10.10 | $10.14 | $10.04 | $10.04 | $7.36 | 2,925 |
| 2016-11-18 | $10.11 | $10.11 | $10.01 | $10.01 | $7.34 | 8,540 |
| 2016-11-17 | $10.10 | $10.17 | $10.07 | $10.09 | $7.39 | 10,585 |
| 2016-11-16 | $9.88 | $9.93 | $9.82 | $9.93 | $7.28 | 4,744 |
| 2016-11-14 | $9.81 | $9.83 | $9.59 | $9.67 | $7.09 | 7,694 |
| 2016-11-10 | $10.59 | $10.60 | $10.36 | $10.46 | $7.67 | 27,985 |
| 2016-11-09 | $11.29 | $11.29 | $10.92 | $11.04 | $8.10 | 8,149 |
| 2016-11-08 | $11.30 | $11.43 | $11.30 | $11.43 | $8.38 | 3,416 |
| 2016-11-07 | $10.89 | $11.26 | $10.84 | $11.09 | $8.13 | 15,706 |
| 2016-11-04 | $10.64 | $10.89 | $10.64 | $10.85 | $7.95 | 10,860 |
| 2016-11-03 | $10.84 | $10.92 | $10.80 | $10.82 | $7.94 | 2,854 |
| 2016-11-02 | $10.81 | $10.86 | $10.65 | $10.79 | $7.91 | 7,536 |
| 2016-11-01 | $11.02 | $11.02 | $10.59 | $10.75 | $7.88 | 4,101 |
| 2016-10-31 | $10.63 | $10.84 | $10.63 | $10.84 | $7.95 | 7,432 |
| 2016-10-28 | $10.57 | $10.57 | $10.40 | $10.49 | $7.69 | 3,749 |
| 2016-10-27 | $10.71 | $10.72 | $10.65 | $10.65 | $7.81 | 5,190 |
| 2016-10-26 | $10.74 | $10.78 | $10.54 | $10.54 | $7.73 | 2,933 |
| 2016-10-25 | $10.65 | $10.88 | $10.65 | $10.75 | $7.88 | 6,122 |
| 2016-10-24 | $10.50 | $10.62 | $10.50 | $10.53 | $7.72 | 2,976 |
| 2016-10-21 | $10.59 | $10.68 | $10.53 | $10.60 | $7.77 | 3,478 |
| 2016-10-20 | $10.69 | $10.69 | $10.51 | $10.55 | $7.74 | 5,071 |
| 2016-10-19 | $10.55 | $10.69 | $10.55 | $10.63 | $7.79 | 2,162 |
| 2016-10-18 | $10.52 | $10.74 | $10.52 | $10.58 | $7.76 | 9,790 |
| 2016-10-17 | $10.44 | $10.44 | $10.29 | $10.29 | $7.55 | 4,271 |
| 2016-10-14 | $10.50 | $10.50 | $10.23 | $10.29 | $7.55 | 7,593 |
| 2016-10-13 | $10.31 | $10.51 | $10.23 | $10.36 | $7.60 | 10,717 |
| 2016-10-12 | $10.43 | $10.46 | $10.25 | $10.39 | $7.62 | 4,905 |
| 2016-10-11 | $10.38 | $10.38 | $10.15 | $10.32 | $7.57 | 9,076 |
| 2016-10-10 | $10.71 | $10.71 | $10.66 | $10.66 | $7.81 | 2,457 |
| 2016-10-07 | $10.99 | $10.99 | $10.56 | $10.70 | $7.85 | 7,502 |
| 2016-10-06 | $10.88 | $10.89 | $10.76 | $10.85 | $7.96 | 4,680 |
| 2016-10-05 | $11.02 | $11.09 | $10.95 | $10.97 | $8.04 | 5,025 |
| 2016-10-04 | $11.22 | $11.22 | $10.95 | $11.02 | $8.08 | 5,455 |
| 2016-10-03 | $11.17 | $11.30 | $11.17 | $11.30 | $8.29 | 10,578 |
| 2016-09-30 | $11.09 | $11.27 | $11.08 | $11.15 | $8.18 | 10,321 |
| 2016-09-29 | $11.29 | $11.36 | $11.19 | $11.23 | $8.23 | 3,810 |
| 2016-09-28 | $11.61 | $11.61 | $11.40 | $11.49 | $8.42 | 7,927 |
| 2016-09-27 | $11.55 | $11.71 | $11.55 | $11.65 | $8.54 | 5,996 |
| 2016-09-26 | $11.54 | $11.54 | $11.39 | $11.39 | $8.35 | 20,564 |
| 2016-09-23 | $11.54 | $11.64 | $11.42 | $11.50 | $8.43 | 4,312 |
| 2016-09-22 | $11.85 | $11.85 | $11.42 | $11.42 | $8.37 | 19,461 |
| 2016-09-21 | $11.36 | $11.50 | $11.36 | $11.49 | $8.42 | 2,819 |
| 2016-09-20 | $11.22 | $11.42 | $11.19 | $11.38 | $8.34 | 6,919 |
| 2016-09-19 | $11.44 | $11.44 | $11.21 | $11.25 | $8.25 | 4,809 |
| 2016-09-16 | $10.96 | $11.21 | $10.96 | $11.11 | $8.15 | 3,635 |
| 2016-09-15 | $11.00 | $11.11 | $10.96 | $11.04 | $8.10 | 6,474 |
| 2016-09-14 | $10.82 | $10.86 | $10.77 | $10.81 | $7.93 | 3,796 |
| 2016-09-13 | $10.65 | $10.67 | $10.55 | $10.65 | $7.81 | 2,419 |
| 2016-09-12 | $10.63 | $10.83 | $10.51 | $10.80 | $7.92 | 1,756 |
| 2016-09-09 | $10.65 | $10.66 | $10.61 | $10.66 | $7.82 | 6,640 |
| 2016-09-08 | $10.88 | $10.94 | $10.76 | $10.92 | $8.01 | 6,016 |
| 2016-09-07 | $11.06 | $11.09 | $11.05 | $11.09 | $8.13 | 1,245 |
| 2016-09-06 | $10.82 | $11.07 | $10.82 | $11.06 | $8.11 | 36,294 |
| 2016-09-02 | $10.55 | $10.70 | $10.55 | $10.70 | $7.85 | 9,187 |
| 2016-09-01 | $10.50 | $10.55 | $10.44 | $10.47 | $7.68 | 1,429 |
| 2016-08-31 | $10.50 | $10.50 | $10.34 | $10.40 | $7.62 | 7,769 |
| 2016-08-30 | $10.63 | $10.71 | $10.56 | $10.59 | $7.76 | 3,840 |
| 2016-08-29 | $10.96 | $10.96 | $10.78 | $10.78 | $7.90 | 2,623 |
| 2016-08-26 | $11.05 | $11.05 | $10.70 | $10.79 | $7.91 | 6,260 |
| 2016-08-25 | $10.80 | $10.83 | $10.70 | $10.80 | $7.92 | 4,032 |
| 2016-08-24 | $11.10 | $11.10 | $10.77 | $10.77 | $7.90 | 5,135 |
| 2016-08-23 | $11.43 | $11.43 | $11.00 | $11.06 | $8.11 | 6,397 |
| 2016-08-22 | $11.54 | $11.54 | $11.34 | $11.45 | $8.40 | 3,024 |
| 2016-08-19 | $11.64 | $11.64 | $11.47 | $11.62 | $8.52 | 6,181 |
| 2016-08-18 | $11.66 | $11.71 | $11.53 | $11.65 | $8.54 | 32,009 |
| 2016-08-17 | $11.55 | $11.76 | $11.52 | $11.58 | $8.49 | 19,581 |
| 2016-08-16 | $11.93 | $11.93 | $11.75 | $11.75 | $8.62 | 4,501 |
| 2016-08-15 | $11.92 | $12.07 | $11.91 | $12.01 | $8.80 | 4,005 |
| 2016-08-12 | $11.87 | $11.99 | $11.82 | $11.87 | $8.70 | 17,753 |
| 2016-08-11 | $11.93 | $11.93 | $11.73 | $11.74 | $8.61 | 22,691 |
| 2016-08-10 | $11.74 | $12.01 | $11.74 | $11.97 | $8.78 | 43,448 |
| 2016-08-09 | $11.88 | $11.88 | $11.76 | $11.84 | $8.68 | 25,429 |
| 2016-08-08 | $11.85 | $11.89 | $11.80 | $11.80 | $8.65 | 2,273 |
| 2016-08-05 | $11.66 | $11.66 | $11.66 | $11.66 | $8.55 | 236 |
| 2016-08-04 | $11.57 | $11.71 | $11.50 | $11.66 | $8.55 | 4,749 |
| 2016-08-03 | $11.32 | $11.48 | $11.32 | $11.46 | $8.40 | 3,162 |
| 2016-08-02 | $11.21 | $11.46 | $11.21 | $11.24 | $8.24 | 3,967 |
| 2016-08-01 | $11.45 | $11.61 | $11.44 | $11.52 | $8.45 | 5,793 |
| 2016-07-29 | $11.53 | $11.74 | $11.50 | $11.70 | $8.58 | 5,263 |
| 2016-07-28 | $11.41 | $11.49 | $11.31 | $11.49 | $8.42 | 8,369 |
| 2016-07-27 | $11.31 | $11.43 | $11.21 | $11.22 | $8.23 | 4,508 |
| 2016-07-26 | $11.30 | $11.38 | $11.24 | $11.38 | $8.34 | 7,454 |
| 2016-07-25 | $11.47 | $11.47 | $11.32 | $11.47 | $8.41 | 3,233 |
| 2016-07-22 | $11.42 | $11.54 | $11.40 | $11.53 | $8.45 | 8,961 |
| 2016-07-21 | $11.64 | $11.65 | $11.60 | $11.65 | $8.54 | 7,044 |
| 2016-07-20 | $11.79 | $11.87 | $11.75 | $11.77 | $8.63 | 10,029 |
| 2016-07-19 | $11.77 | $11.84 | $11.77 | $11.77 | $8.63 | 3,583 |
| 2016-07-18 | $11.79 | $12.00 | $11.79 | $11.87 | $8.70 | 4,596 |
| 2016-07-15 | $11.83 | $11.83 | $11.75 | $11.76 | $8.62 | 12,619 |
| 2016-07-14 | $11.83 | $11.90 | $11.83 | $11.86 | $8.69 | 3,161 |
| 2016-07-13 | $11.54 | $11.71 | $11.54 | $11.71 | $8.59 | 1,237 |
| 2016-07-12 | $11.80 | $11.83 | $11.69 | $11.80 | $8.65 | 8,860 |
| 2016-07-11 | $11.66 | $11.77 | $11.65 | $11.74 | $8.61 | 5,542 |
| 2016-07-08 | $11.64 | $11.73 | $11.64 | $11.73 | $8.60 | 859 |
| 2016-07-07 | $11.51 | $11.53 | $11.39 | $11.52 | $8.45 | 3,537 |
| 2016-07-06 | $11.26 | $11.38 | $11.24 | $11.24 | $8.24 | 6,487 |
| 2016-07-05 | $11.37 | $11.37 | $11.21 | $11.36 | $8.33 | 3,540 |
| 2016-07-01 | $11.42 | $11.45 | $11.32 | $11.32 | $8.30 | 37,044 |
| 2016-06-30 | $11.40 | $11.45 | $11.35 | $11.35 | $8.32 | 7,764 |
| 2016-06-29 | $10.95 | $11.11 | $10.95 | $11.04 | $8.10 | 11,081 |
| 2016-06-28 | $10.58 | $10.70 | $10.58 | $10.66 | $7.81 | 3,467 |
| 2016-06-27 | $10.50 | $10.57 | $10.38 | $10.41 | $7.63 | 4,514 |
| 2016-06-24 | $10.95 | $11.02 | $10.76 | $10.85 | $7.96 | 7,042 |
| 2016-06-23 | $11.35 | $11.45 | $11.33 | $11.45 | $8.40 | 19,429 |
| 2016-06-22 | $11.05 | $11.25 | $10.98 | $11.07 | $8.12 | 2,451 |
| 2016-06-21 | $11.16 | $11.25 | $11.07 | $11.25 | $8.10 | 5,142 |
| 2016-06-20 | $11.05 | $11.20 | $10.93 | $11.06 | $7.97 | 5,080 |
| 2016-06-17 | $10.62 | $10.69 | $10.60 | $10.66 | $7.68 | 5,170 |
| 2016-06-16 | $10.60 | $10.61 | $10.51 | $10.54 | $7.59 | 4,702 |
| 2016-06-15 | $10.58 | $10.68 | $10.58 | $10.64 | $7.66 | 3,637 |
| 2016-06-14 | $10.50 | $10.63 | $10.47 | $10.57 | $7.61 | 2,990 |
| 2016-06-13 | $10.99 | $10.99 | $10.81 | $10.81 | $7.79 | 8,967 |
| 2016-06-10 | $10.95 | $11.03 | $10.95 | $10.96 | $7.89 | 3,164 |
| 2016-06-09 | $11.34 | $11.43 | $11.26 | $11.27 | $8.12 | 5,752 |
| 2016-06-08 | $11.58 | $11.59 | $11.48 | $11.48 | $8.27 | 2,907 |
| 2016-06-07 | $11.37 | $11.47 | $11.31 | $11.47 | $8.26 | 2,134 |
| 2016-06-06 | $11.40 | $11.40 | $11.25 | $11.40 | $8.21 | 1,936 |
| 2016-06-03 | $10.86 | $11.19 | $10.86 | $11.18 | $8.05 | 4,212 |
| 2016-06-02 | $10.87 | $10.89 | $10.75 | $10.89 | $7.84 | 6,299 |
| 2016-06-01 | $10.62 | $10.74 | $10.62 | $10.66 | $7.68 | 7,795 |
| 2016-05-31 | $10.44 | $10.49 | $10.41 | $10.49 | $7.55 | 5,362 |
| 2016-05-27 | $10.58 | $10.58 | $10.45 | $10.58 | $7.62 | 9,699 |
| 2016-05-26 | $10.52 | $10.64 | $10.52 | $10.53 | $7.58 | 2,297 |
| 2016-05-25 | $10.35 | $10.44 | $10.33 | $10.33 | $7.44 | 1,763 |
| 2016-05-24 | $10.39 | $10.44 | $10.39 | $10.39 | $7.48 | 933 |
| 2016-05-23 | $10.45 | $10.56 | $10.43 | $10.56 | $7.61 | 5,811 |
| 2016-05-20 | $10.47 | $10.57 | $10.44 | $10.46 | $7.53 | 3,589 |
| 2016-05-19 | $10.25 | $10.34 | $10.21 | $10.24 | $7.37 | 2,992 |
| 2016-05-18 | $10.14 | $10.43 | $10.14 | $10.26 | $7.39 | 5,012 |
| 2016-05-17 | $10.41 | $10.55 | $10.41 | $10.55 | $7.59 | 2,243 |
| 2016-05-16 | $10.20 | $10.32 | $10.19 | $10.29 | $7.41 | 18,236 |
| 2016-05-13 | $10.60 | $10.74 | $10.57 | $10.74 | $7.73 | 1,859 |
| 2016-05-12 | $11.07 | $11.17 | $11.02 | $11.11 | $8.00 | 5,879 |
| 2016-05-11 | $11.06 | $11.16 | $11.03 | $11.16 | $8.04 | 30,126 |
| 2016-05-10 | $11.02 | $11.02 | $10.92 | $10.97 | $7.90 | 2,865 |
| 2016-05-09 | $11.00 | $11.02 | $10.88 | $11.02 | $7.94 | 3,152 |
| 2016-05-06 | $10.73 | $10.97 | $10.73 | $10.97 | $7.90 | 2,856 |
| 2016-05-05 | $10.90 | $10.97 | $10.83 | $10.97 | $7.90 | 2,782 |
| 2016-05-04 | $11.00 | $11.05 | $10.84 | $10.84 | $7.81 | 11,077 |
| 2016-05-03 | $11.21 | $11.24 | $11.08 | $11.24 | $8.10 | 6,059 |
| 2016-05-02 | $11.64 | $11.77 | $11.55 | $11.59 | $8.35 | 5,192 |
| 2016-04-29 | $11.50 | $11.64 | $11.50 | $11.51 | $8.29 | 4,183 |
| 2016-04-28 | $11.63 | $11.82 | $11.63 | $11.74 | $8.46 | 7,727 |
| 2016-04-27 | $11.55 | $11.85 | $11.55 | $11.68 | $8.41 | 4,366 |
| 2016-04-26 | $11.55 | $11.71 | $11.48 | $11.71 | $8.43 | 4,330 |
| 2016-04-25 | $11.29 | $11.49 | $11.28 | $11.36 | $8.18 | 4,848 |
| 2016-04-22 | $11.45 | $11.58 | $11.37 | $11.50 | $8.28 | 8,776 |
| 2016-04-21 | $11.50 | $11.67 | $11.49 | $11.49 | $8.28 | 4,218 |
| 2016-04-20 | $11.78 | $11.86 | $11.72 | $11.86 | $8.54 | 2,917 |
| 2016-04-19 | $11.55 | $11.62 | $11.52 | $11.52 | $8.30 | 1,624 |
| 2016-04-18 | $11.35 | $11.50 | $11.33 | $11.50 | $8.28 | 8,523 |
| 2016-04-15 | $11.23 | $11.35 | $11.18 | $11.35 | $8.17 | 1,013 |
| 2016-04-14 | $11.33 | $11.37 | $11.24 | $11.24 | $8.10 | 3,871 |
| 2016-04-13 | $11.34 | $11.43 | $11.17 | $11.43 | $8.23 | 4,540 |
| 2016-04-12 | $11.11 | $11.25 | $11.08 | $11.25 | $8.10 | 4,407 |
| 2016-04-11 | $10.83 | $10.95 | $10.74 | $10.85 | $7.81 | 5,560 |
| 2016-04-08 | $10.57 | $10.69 | $10.57 | $10.61 | $7.64 | 14,758 |
| 2016-04-07 | $10.35 | $10.38 | $10.27 | $10.27 | $7.40 | 5,760 |
| 2016-04-06 | $10.26 | $10.51 | $10.26 | $10.51 | $7.57 | 4,889 |
| 2016-04-05 | $10.49 | $10.63 | $10.45 | $10.45 | $7.53 | 1,805 |
| 2016-04-04 | $10.89 | $10.89 | $10.78 | $10.87 | $7.83 | 16,528 |
| 2016-04-01 | $10.58 | $10.86 | $10.58 | $10.81 | $7.78 | 3,234 |
| 2016-03-31 | $10.85 | $10.90 | $10.79 | $10.90 | $7.85 | 96,107 |
| 2016-03-30 | $10.51 | $10.69 | $10.49 | $10.68 | $7.69 | 9,607 |
| 2016-03-29 | $10.03 | $10.41 | $10.03 | $10.37 | $7.47 | 10,269 |
| 2016-03-28 | $9.87 | $10.07 | $9.87 | $10.07 | $7.25 | 2,680 |
| 2016-03-24 | $9.91 | $10.05 | $9.87 | $9.87 | $7.11 | 8,134 |
| 2016-03-23 | $10.11 | $10.32 | $10.06 | $10.19 | $7.34 | 2,081 |
| 2016-03-22 | $10.00 | $10.31 | $10.00 | $10.31 | $7.43 | 4,213 |
| 2016-03-21 | $10.10 | $10.30 | $10.10 | $10.10 | $7.27 | 2,637 |
| 2016-03-18 | $10.11 | $10.25 | $10.09 | $10.09 | $7.27 | 4,895 |
| 2016-03-17 | $10.02 | $10.27 | $10.02 | $10.13 | $7.30 | 24,872 |
| 2016-03-16 | $9.30 | $9.75 | $9.20 | $9.75 | $7.02 | 8,472 |
| 2016-03-15 | $9.37 | $9.40 | $9.28 | $9.31 | $6.71 | 10,171 |
| 2016-03-14 | $9.64 | $9.65 | $9.58 | $9.65 | $6.95 | 5,081 |
| 2016-03-11 | $9.65 | $9.92 | $9.62 | $9.62 | $6.93 | 1,686 |
| 2016-03-10 | $9.46 | $9.77 | $9.43 | $9.60 | $6.91 | 2,891 |
| 2016-03-09 | $9.40 | $9.60 | $9.38 | $9.60 | $6.91 | 6,993 |
| 2016-03-08 | $9.31 | $9.45 | $9.31 | $9.32 | $6.72 | 5,983 |
| 2016-03-07 | $9.50 | $9.60 | $9.41 | $9.60 | $6.91 | 2,342 |
| 2016-03-04 | $9.29 | $9.55 | $9.29 | $9.55 | $6.88 | 8,027 |
| 2016-03-03 | $9.25 | $9.34 | $9.19 | $9.22 | $6.64 | 6,439 |
| 2016-03-02 | $9.33 | $9.40 | $9.25 | $9.31 | $6.71 | 3,036 |
| 2016-03-01 | $9.33 | $9.65 | $9.33 | $9.59 | $6.91 | 27,035 |
| 2016-02-29 | $9.47 | $9.64 | $9.33 | $9.33 | $6.72 | 9,387 |
| 2016-02-26 | $9.46 | $9.50 | $9.33 | $9.50 | $6.84 | 4,266 |
| 2016-02-25 | $9.69 | $9.85 | $9.66 | $9.66 | $6.96 | 4,156 |
| 2016-02-24 | $9.45 | $9.67 | $9.45 | $9.67 | $6.96 | 3,685 |
| 2016-02-23 | $9.84 | $9.84 | $9.75 | $9.75 | $7.02 | 12,060 |
| 2016-02-22 | $9.96 | $9.99 | $9.75 | $9.86 | $7.10 | 9,675 |
| 2016-02-19 | $10.03 | $10.03 | $9.66 | $9.66 | $6.96 | 5,899 |
| 2016-02-18 | $10.00 | $10.00 | $9.88 | $9.89 | $7.12 | 19,783 |
| 2016-02-17 | $9.77 | $9.87 | $9.73 | $9.85 | $7.09 | 16,083 |
| 2016-02-16 | $9.55 | $9.69 | $9.55 | $9.61 | $6.92 | 10,925 |
| 2016-02-12 | $9.34 | $9.52 | $9.34 | $9.39 | $6.76 | 10,611 |
| 2016-02-11 | $9.40 | $9.51 | $9.40 | $9.48 | $6.83 | 15,772 |
| 2016-02-10 | $9.56 | $9.58 | $9.43 | $9.43 | $6.79 | 13,497 |
| 2016-02-09 | $9.27 | $9.47 | $9.27 | $9.33 | $6.72 | 11,123 |
| 2016-02-08 | $9.35 | $9.45 | $9.30 | $9.38 | $6.75 | 11,337 |
| 2016-02-05 | $9.52 | $9.52 | $9.39 | $9.47 | $6.82 | 21,245 |
| 2016-02-04 | $9.60 | $9.60 | $9.45 | $9.53 | $6.86 | 36,168 |
| 2016-02-03 | $9.13 | $9.33 | $9.02 | $9.33 | $6.72 | 7,899 |
| 2016-02-02 | $8.95 | $9.01 | $8.83 | $8.88 | $6.40 | 23,168 |
| 2016-02-01 | $9.19 | $9.28 | $9.18 | $9.28 | $6.68 | 16,825 |
| 2016-01-29 | $9.05 | $9.17 | $9.01 | $9.15 | $6.59 | 12,145 |
| 2016-01-28 | $8.83 | $8.93 | $8.79 | $8.85 | $6.37 | 16,422 |
| 2016-01-27 | $8.67 | $8.69 | $8.59 | $8.59 | $6.19 | 15,251 |
| 2016-01-26 | $8.60 | $8.77 | $8.60 | $8.66 | $6.24 | 30,766 |
| 2016-01-25 | $8.64 | $8.83 | $8.64 | $8.68 | $6.25 | 12,965 |
| 2016-01-22 | $8.69 | $8.69 | $8.49 | $8.66 | $6.24 | 36,317 |
| 2016-01-21 | $8.35 | $8.57 | $8.35 | $8.56 | $6.16 | 22,824 |
| 2016-01-20 | $8.34 | $8.48 | $8.25 | $8.48 | $6.11 | 27,247 |
| 2016-01-19 | $8.53 | $8.55 | $8.48 | $8.50 | $6.12 | 33,492 |
| 2016-01-15 | $8.46 | $8.58 | $8.46 | $8.53 | $6.14 | 45,994 |
| 2016-01-14 | $8.78 | $8.88 | $8.70 | $8.87 | $6.39 | 70,507 |
| 2016-01-13 | $8.96 | $8.96 | $8.74 | $8.80 | $6.34 | 26,416 |
| 2016-01-12 | $8.71 | $8.85 | $8.64 | $8.73 | $6.29 | 87,231 |
| 2016-01-11 | $8.84 | $8.97 | $8.62 | $8.74 | $6.29 | 89,909 |
| 2016-01-08 | $9.13 | $9.20 | $9.04 | $9.07 | $6.53 | 23,604 |
| 2016-01-07 | $9.26 | $9.26 | $9.03 | $9.03 | $6.50 | 24,962 |
| 2016-01-06 | $9.45 | $9.61 | $9.45 | $9.57 | $6.89 | 7,829 |
| 2016-01-05 | $9.60 | $9.65 | $9.56 | $9.63 | $6.94 | 13,781 |
| 2016-01-04 | $9.71 | $9.71 | $9.51 | $9.60 | $6.91 | 27,813 |
| 2015-12-31 | $9.75 | $9.80 | $9.72 | $9.80 | $7.06 | 142,386 |
| 2015-12-30 | $9.83 | $9.83 | $9.74 | $9.74 | $7.01 | 129,032 |
| 2015-12-28 | $9.96 | $9.99 | $9.90 | $9.95 | $7.16 | 21,048 |
| 2015-12-24 | $9.97 | $9.97 | $9.95 | $9.95 | $7.17 | 9,582 |
| 2015-12-23 | $9.98 | $9.98 | $9.93 | $9.98 | $7.19 | 35,753 |
| 2015-12-22 | $9.92 | $9.98 | $9.88 | $9.93 | $7.15 | 66,916 |
| 2015-12-21 | $9.78 | $9.87 | $9.72 | $9.74 | $7.01 | 25,606 |
| 2015-12-18 | $9.71 | $9.83 | $9.66 | $9.66 | $6.96 | 22,341 |
| 2015-12-17 | $9.67 | $9.78 | $9.63 | $9.70 | $6.99 | 17,450 |
| 2015-12-16 | $9.51 | $9.74 | $9.47 | $9.58 | $6.90 | 30,507 |
| 2015-12-15 | $9.69 | $9.70 | $9.52 | $9.54 | $6.87 | 73,354 |
| 2015-12-14 | $9.15 | $9.46 | $9.15 | $9.46 | $6.81 | 28,903 |
| 2015-12-11 | $8.55 | $8.65 | $8.52 | $8.54 | $6.15 | 21,452 |
| 2015-12-10 | $9.44 | $9.49 | $9.15 | $9.15 | $6.59 | 24,945 |
| 2015-12-09 | $9.92 | $9.92 | $9.57 | $9.58 | $6.90 | 28,981 |
| 2015-12-08 | $9.78 | $9.88 | $9.71 | $9.83 | $7.08 | 30,752 |
| 2015-12-04 | $9.79 | $9.96 | $9.79 | $9.90 | $7.13 | 15,645 |
| 2015-12-02 | $10.02 | $10.16 | $10.02 | $10.05 | $7.24 | 13,410 |
| 2015-12-01 | $10.22 | $10.35 | $10.07 | $10.28 | $7.20 | 28,826 |
| 2015-11-30 | $10.38 | $10.38 | $10.03 | $10.36 | $7.26 | 31,329 |
| 2015-11-27 | $10.38 | $10.48 | $10.34 | $10.36 | $7.26 | 2,461 |
| 2015-11-25 | $10.68 | $10.68 | $10.42 | $10.50 | $7.36 | 19,009 |
| 2015-11-24 | $10.44 | $10.55 | $10.44 | $10.45 | $7.32 | 37,073 |
| 2015-11-23 | $10.66 | $10.66 | $10.39 | $10.41 | $7.29 | 27,711 |
| 2015-11-20 | $10.70 | $10.70 | $10.61 | $10.61 | $7.43 | 29,252 |
| 2015-11-19 | $10.55 | $10.63 | $10.55 | $10.63 | $7.45 | 11,604 |
| 2015-11-18 | $10.26 | $10.34 | $10.26 | $10.33 | $7.24 | 16,929 |
| 2015-11-17 | $10.37 | $10.42 | $10.30 | $10.32 | $7.23 | 32,251 |
| 2015-11-16 | $10.16 | $10.29 | $10.09 | $10.29 | $7.21 | 16,468 |
| 2015-11-13 | $10.20 | $10.22 | $10.13 | $10.13 | $7.10 | 15,019 |
| 2015-11-12 | $10.35 | $10.37 | $10.30 | $10.33 | $7.24 | 10,663 |
| 2015-11-11 | $10.40 | $10.46 | $10.35 | $10.40 | $7.29 | 13,833 |
| 2015-11-10 | $10.30 | $10.32 | $10.26 | $10.27 | $7.20 | 10,168 |
| 2015-11-09 | $10.49 | $10.55 | $10.37 | $10.38 | $7.27 | 16,156 |
| 2015-11-06 | $10.37 | $10.47 | $10.37 | $10.47 | $7.34 | 18,365 |
| 2015-11-05 | $10.67 | $10.70 | $10.65 | $10.66 | $7.47 | 8,274 |
| 2015-11-04 | $10.74 | $10.82 | $10.63 | $10.67 | $7.48 | 3,691 |
| 2015-11-03 | $10.72 | $10.83 | $10.71 | $10.83 | $7.59 | 7,928 |
| 2015-11-02 | $10.70 | $10.82 | $10.70 | $10.79 | $7.56 | 49,855 |
| 2015-10-30 | $10.75 | $10.78 | $10.72 | $10.78 | $7.55 | 13,757 |
| 2015-10-29 | $10.75 | $10.81 | $10.71 | $10.78 | $7.55 | 10,256 |
| 2015-10-28 | $11.12 | $11.12 | $10.80 | $10.90 | $7.64 | 13,837 |
| 2015-10-27 | $10.81 | $10.93 | $10.81 | $10.86 | $7.61 | 14,000 |
| 2015-10-26 | $11.06 | $11.06 | $10.96 | $11.02 | $7.72 | 16,177 |
| 2015-10-23 | $10.89 | $10.97 | $10.82 | $10.84 | $7.60 | 19,620 |
| 2015-10-22 | $10.85 | $10.92 | $10.83 | $10.92 | $7.65 | 13,098 |
| 2015-10-21 | $10.68 | $10.74 | $10.62 | $10.70 | $7.50 | 9,944 |
| 2015-10-20 | $10.67 | $10.84 | $10.67 | $10.72 | $7.51 | 3,827 |
| 2015-10-19 | $10.75 | $10.86 | $10.75 | $10.83 | $7.59 | 11,451 |
| 2015-10-16 | $10.97 | $11.07 | $10.88 | $11.02 | $7.72 | 52,343 |
| 2015-10-15 | $10.65 | $10.80 | $10.65 | $10.80 | $7.57 | 5,151 |
| 2015-10-14 | $10.52 | $10.60 | $10.49 | $10.59 | $7.42 | 2,543 |
| 2015-10-13 | $10.48 | $10.54 | $10.39 | $10.54 | $7.39 | 4,750 |
| 2015-10-12 | $10.71 | $10.80 | $10.61 | $10.80 | $7.57 | 8,784 |
| 2015-10-09 | $10.90 | $10.90 | $10.63 | $10.68 | $7.48 | 10,100 |
| 2015-10-08 | $10.48 | $10.63 | $10.45 | $10.63 | $7.45 | 10,183 |
| 2015-10-07 | $10.52 | $10.52 | $10.35 | $10.36 | $7.26 | 17,952 |
| 2015-10-06 | $10.29 | $10.43 | $10.29 | $10.33 | $7.24 | 7,155 |
| 2015-10-05 | $10.31 | $10.47 | $10.31 | $10.39 | $7.28 | 16,028 |
| 2015-09-30 | $9.85 | $9.93 | $9.85 | $9.89 | $6.93 | 12,266 |
| 2015-09-29 | $9.74 | $9.97 | $9.73 | $9.83 | $6.89 | 15,755 |
| 2015-09-28 | $9.75 | $9.89 | $9.71 | $9.85 | $6.90 | 11,187 |
| 2015-09-25 | $10.14 | $10.31 | $10.10 | $10.10 | $7.08 | 19,792 |
| 2015-09-24 | $10.21 | $10.25 | $10.07 | $10.25 | $7.18 | 5,837 |
| 2015-09-23 | $10.25 | $10.36 | $10.25 | $10.25 | $7.18 | 12,301 |
| 2015-09-22 | $10.25 | $10.41 | $10.25 | $10.41 | $7.29 | 13,200 |
| 2015-09-21 | $10.27 | $10.44 | $10.26 | $10.33 | $7.24 | 4,371 |
| 2015-09-18 | $10.55 | $10.60 | $10.44 | $10.51 | $7.36 | 3,064 |
| 2015-09-17 | $10.46 | $10.76 | $10.44 | $10.60 | $7.43 | 4,400 |
| 2015-09-16 | $10.38 | $10.50 | $10.38 | $10.47 | $7.34 | 40,323 |
| 2015-09-15 | $10.08 | $10.18 | $10.00 | $10.10 | $7.07 | 44,431 |
| 2015-09-11 | $9.78 | $9.93 | $9.72 | $9.77 | $6.85 | 8,138 |
| 2015-09-10 | $9.68 | $9.85 | $9.68 | $9.85 | $6.90 | 9,952 |
| 2015-09-09 | $9.79 | $9.79 | $9.59 | $9.65 | $6.76 | 10,237 |
| 2015-09-08 | $9.96 | $9.96 | $9.76 | $9.88 | $6.92 | 5,990 |
| 2015-09-03 | $10.40 | $10.40 | $10.27 | $10.29 | $7.21 | 17,655 |
| 2015-09-02 | $10.34 | $10.43 | $10.27 | $10.43 | $7.31 | 6,568 |
| 2015-09-01 | $10.48 | $10.48 | $10.32 | $10.32 | $7.23 | 21,502 |
| 2015-08-31 | $10.54 | $10.68 | $10.48 | $10.67 | $7.48 | 7,974 |
| 2015-08-28 | $10.63 | $10.70 | $10.51 | $10.55 | $7.39 | 8,898 |
| 2015-08-27 | $10.63 | $10.77 | $10.63 | $10.77 | $7.55 | 10,939 |
| 2015-08-26 | $10.73 | $10.88 | $10.59 | $10.88 | $7.62 | 15,921 |
| 2015-08-25 | $10.71 | $10.74 | $10.58 | $10.65 | $7.46 | 27,786 |
| 2015-08-24 | $10.33 | $10.74 | $10.33 | $10.43 | $7.31 | 24,203 |
| 2015-08-21 | $11.00 | $11.04 | $10.83 | $10.83 | $7.59 | 13,559 |
| 2015-08-20 | $10.74 | $10.79 | $10.71 | $10.77 | $7.55 | 3,487 |
| 2015-08-19 | $11.17 | $11.24 | $10.94 | $11.03 | $7.73 | 13,890 |
| 2015-08-18 | $11.03 | $11.22 | $11.03 | $11.13 | $7.80 | 3,740 |
| 2015-08-17 | $10.95 | $11.15 | $10.95 | $11.00 | $7.71 | 4,794 |
| 2015-08-14 | $11.02 | $11.27 | $10.96 | $11.15 | $7.81 | 8,311 |
| 2015-08-13 | $11.14 | $11.42 | $11.14 | $11.38 | $7.97 | 19,576 |
| 2015-08-12 | $11.28 | $11.52 | $11.28 | $11.52 | $8.07 | 6,596 |
| 2015-08-11 | $11.51 | $11.51 | $11.34 | $11.51 | $8.06 | 5,379 |
| 2015-08-10 | $11.37 | $11.61 | $11.37 | $11.49 | $8.05 | 5,938 |
| 2015-08-07 | $11.37 | $11.53 | $11.37 | $11.46 | $8.03 | 17,886 |
| 2015-08-06 | $11.44 | $11.56 | $11.39 | $11.46 | $8.03 | 11,966 |
| 2015-08-05 | $11.20 | $11.32 | $11.20 | $11.32 | $7.93 | 1,747 |
| 2015-08-04 | $11.41 | $11.41 | $11.31 | $11.31 | $7.92 | 5,570 |
| 2015-08-03 | $11.51 | $11.51 | $11.36 | $11.47 | $8.04 | 6,418 |
| 2015-07-31 | $11.55 | $11.70 | $11.51 | $11.66 | $8.17 | 10,866 |
| 2015-07-30 | $11.14 | $11.31 | $11.13 | $11.30 | $7.92 | 14,153 |
| 2015-07-29 | $11.38 | $11.48 | $11.27 | $11.32 | $7.93 | 10,059 |
| 2015-07-28 | $11.24 | $11.32 | $11.22 | $11.32 | $7.93 | 6,777 |
| 2015-07-27 | $11.28 | $11.34 | $11.25 | $11.26 | $7.89 | 15,135 |
| 2015-07-24 | $11.20 | $11.31 | $11.17 | $11.22 | $7.86 | 10,425 |
| 2015-07-23 | $11.56 | $11.56 | $11.42 | $11.54 | $8.09 | 7,711 |
| 2015-07-22 | $11.10 | $11.12 | $11.02 | $11.02 | $7.72 | 4,608 |
| 2015-07-21 | $11.16 | $11.22 | $11.14 | $11.14 | $7.81 | 2,937 |
| 2015-07-20 | $11.04 | $11.04 | $10.89 | $11.04 | $7.74 | 4,183 |
| 2015-07-17 | $11.09 | $11.09 | $10.98 | $11.09 | $7.77 | 3,804 |
| 2015-07-16 | $11.05 | $11.20 | $10.97 | $11.16 | $7.82 | 53,112 |
| 2015-07-15 | $11.10 | $11.10 | $10.86 | $10.87 | $7.62 | 6,541 |
| 2015-07-14 | $10.95 | $11.03 | $10.91 | $10.98 | $7.69 | 4,670 |
| 2015-07-13 | $11.03 | $11.26 | $11.03 | $11.20 | $7.85 | 23,676 |
| 2015-07-10 | $11.36 | $11.44 | $11.30 | $11.30 | $7.92 | 8,623 |
| 2015-07-09 | $11.35 | $11.40 | $11.23 | $11.40 | $7.99 | 5,866 |
| 2015-07-08 | $11.26 | $11.34 | $11.13 | $11.14 | $7.81 | 13,225 |
| 2015-07-07 | $11.11 | $11.32 | $11.10 | $11.32 | $7.93 | 17,163 |
| 2015-07-06 | $11.36 | $11.36 | $11.18 | $11.30 | $7.92 | 11,081 |
| 2015-07-02 | $11.31 | $11.55 | $11.31 | $11.55 | $8.09 | 5,756 |
| 2015-07-01 | $11.64 | $11.66 | $11.56 | $11.57 | $8.11 | 11,770 |
| 2015-06-29 | $11.14 | $11.25 | $11.03 | $11.20 | $7.85 | 31,654 |
| 2015-06-26 | $11.25 | $11.31 | $11.25 | $11.30 | $7.92 | 8,435 |
| 2015-06-25 | $11.17 | $11.29 | $11.14 | $11.18 | $7.83 | 4,252 |
| 2015-06-24 | $11.00 | $11.04 | $10.92 | $11.00 | $7.71 | 3,104 |
| 2015-06-23 | $11.11 | $11.25 | $11.00 | $11.17 | $7.59 | 11,286 |
| 2015-06-22 | $11.04 | $11.17 | $10.94 | $10.97 | $7.46 | 17,121 |
| 2015-06-19 | $11.25 | $11.29 | $11.19 | $11.19 | $7.61 | 33,615 |
| 2015-06-18 | $11.00 | $11.05 | $10.89 | $10.90 | $7.41 | 50,557 |
| 2015-06-17 | $10.60 | $11.07 | $10.60 | $10.85 | $7.37 | 9,004 |
| 2015-06-16 | $10.77 | $10.87 | $10.72 | $10.87 | $7.39 | 8,105 |
| 2015-06-15 | $10.63 | $10.82 | $10.63 | $10.71 | $7.28 | 46,388 |
| 2015-06-12 | $10.91 | $10.94 | $10.73 | $10.94 | $7.44 | 6,371 |
| 2015-06-11 | $10.95 | $10.98 | $10.84 | $10.98 | $7.46 | 9,795 |
| 2015-06-10 | $10.88 | $10.96 | $10.85 | $10.93 | $7.43 | 13,575 |
| 2015-06-09 | $10.40 | $10.40 | $10.27 | $10.27 | $6.98 | 9,824 |
| 2015-06-08 | $10.26 | $10.33 | $10.20 | $10.27 | $6.98 | 10,502 |
| 2015-06-05 | $10.26 | $10.29 | $10.17 | $10.28 | $6.99 | 4,180 |
| 2015-06-04 | $10.50 | $10.50 | $10.31 | $10.31 | $7.01 | 4,062 |
| 2015-06-03 | $10.68 | $10.76 | $10.65 | $10.70 | $7.27 | 14,674 |
| 2015-06-02 | $10.70 | $10.75 | $10.70 | $10.75 | $7.31 | 18,004 |
| 2015-06-01 | $10.73 | $10.78 | $10.65 | $10.78 | $7.33 | 4,265 |
| 2015-05-29 | $10.96 | $11.11 | $10.95 | $11.11 | $7.55 | 3,591 |
| 2015-05-28 | $11.15 | $11.20 | $11.10 | $11.20 | $7.61 | 5,110 |
| 2015-05-27 | $11.00 | $11.14 | $10.89 | $11.14 | $7.57 | 5,092 |
| 2015-05-26 | $11.06 | $11.19 | $11.06 | $11.07 | $7.52 | 9,965 |
| 2015-05-22 | $11.47 | $11.49 | $11.46 | $11.48 | $7.80 | 3,092 |
| 2015-05-21 | $11.47 | $11.60 | $11.47 | $11.47 | $7.80 | 4,688 |
| 2015-05-20 | $11.57 | $11.72 | $11.56 | $11.70 | $7.95 | 8,928 |
| 2015-05-19 | $11.79 | $11.85 | $11.76 | $11.85 | $8.05 | 9,480 |
| 2015-05-18 | $12.18 | $12.18 | $12.08 | $12.09 | $8.22 | 2,432 |
| 2015-05-15 | $12.15 | $12.28 | $12.15 | $12.25 | $8.33 | 5,932 |
| 2015-05-14 | $12.40 | $12.40 | $12.26 | $12.39 | $8.42 | 5,327 |
| 2015-05-13 | $12.43 | $12.48 | $12.37 | $12.48 | $8.48 | 6,480 |
| 2015-05-12 | $12.24 | $12.28 | $12.19 | $12.19 | $8.29 | 4,527 |
| 2015-05-11 | $12.21 | $12.30 | $12.21 | $12.30 | $8.36 | 4,939 |
| 2015-05-08 | $12.24 | $12.35 | $12.24 | $12.35 | $8.39 | 2,865 |
| 2015-05-07 | $12.14 | $12.20 | $12.05 | $12.19 | $8.29 | 11,108 |
| 2015-05-06 | $12.34 | $12.34 | $12.23 | $12.23 | $8.31 | 6,105 |
| 2015-05-05 | $12.25 | $12.32 | $12.25 | $12.32 | $8.37 | 1,993 |
| 2015-05-04 | $12.37 | $12.39 | $12.27 | $12.38 | $8.41 | 5,735 |
| 2015-05-01 | $12.33 | $12.40 | $12.24 | $12.40 | $8.43 | 7,662 |
| 2015-04-30 | $12.50 | $12.52 | $12.46 | $12.51 | $8.50 | 5,573 |
| 2015-04-29 | $12.95 | $13.13 | $12.88 | $12.97 | $8.82 | 32,952 |
| 2015-04-28 | $13.11 | $13.15 | $13.05 | $13.12 | $8.92 | 8,939 |
| 2015-04-27 | $12.43 | $12.50 | $12.38 | $12.50 | $8.50 | 6,417 |
| 2015-04-24 | $12.29 | $12.36 | $12.27 | $12.36 | $8.40 | 6,840 |
| 2015-04-23 | $11.79 | $12.07 | $11.79 | $12.06 | $8.20 | 5,907 |
| 2015-04-22 | $11.69 | $11.81 | $11.69 | $11.80 | $8.02 | 3,088 |
| 2015-04-21 | $11.78 | $11.88 | $11.76 | $11.86 | $8.06 | 5,054 |
| 2015-04-20 | $11.92 | $11.97 | $11.82 | $11.97 | $8.14 | 3,056 |
| 2015-04-17 | $11.79 | $11.98 | $11.79 | $11.98 | $8.14 | 58,722 |
| 2015-04-16 | $11.83 | $11.90 | $11.81 | $11.89 | $8.08 | 9,112 |
| 2015-04-15 | $11.43 | $11.62 | $11.43 | $11.51 | $7.82 | 5,654 |
| 2015-04-14 | $11.61 | $11.69 | $11.55 | $11.56 | $7.86 | 2,229 |
| 2015-04-13 | $11.40 | $11.49 | $11.39 | $11.39 | $7.74 | 4,074 |
| 2015-04-10 | $11.52 | $11.68 | $11.50 | $11.64 | $7.91 | 7,563 |
| 2015-04-09 | $11.61 | $11.68 | $11.53 | $11.64 | $7.91 | 7,310 |
| 2015-04-08 | $11.60 | $11.71 | $11.57 | $11.57 | $7.86 | 10,043 |
| 2015-04-07 | $11.47 | $11.53 | $11.47 | $11.53 | $7.84 | 2,143 |
| 2015-04-06 | $11.63 | $11.82 | $11.56 | $11.57 | $7.86 | 7,135 |
| 2015-04-02 | $11.48 | $11.48 | $11.29 | $11.43 | $7.77 | 14,689 |
| 2015-04-01 | $11.09 | $11.18 | $11.08 | $11.08 | $7.53 | 3,773 |
| 2015-03-31 | $10.85 | $10.99 | $10.77 | $10.93 | $7.43 | 14,339 |
| 2015-03-30 | $10.96 | $10.96 | $10.85 | $10.93 | $7.43 | 4,715 |
| 2015-03-27 | $10.99 | $11.01 | $10.87 | $10.94 | $7.44 | 7,160 |
| 2015-03-26 | $11.00 | $11.05 | $10.93 | $10.97 | $7.45 | 4,027 |
| 2015-03-25 | $11.32 | $11.36 | $11.19 | $11.25 | $7.65 | 7,658 |
| 2015-03-24 | $11.43 | $11.45 | $11.41 | $11.45 | $7.78 | 5,703 |
| 2015-03-23 | $10.97 | $10.97 | $10.76 | $10.95 | $7.44 | 16,612 |
| 2015-03-20 | $10.70 | $10.98 | $10.70 | $10.89 | $7.40 | 5,768 |
| 2015-03-19 | $10.74 | $10.74 | $10.50 | $10.68 | $7.26 | 6,650 |
| 2015-03-18 | $10.44 | $11.00 | $10.43 | $10.94 | $7.44 | 18,387 |
| 2015-03-17 | $10.49 | $10.53 | $10.40 | $10.49 | $7.13 | 30,814 |
| 2015-03-16 | $10.34 | $10.54 | $10.34 | $10.49 | $7.13 | 9,497 |
| 2015-03-13 | $10.40 | $10.46 | $10.34 | $10.42 | $7.08 | 5,572 |
| 2015-03-12 | $10.68 | $10.68 | $10.51 | $10.57 | $7.18 | 9,984 |
| 2015-03-11 | $10.51 | $10.59 | $10.44 | $10.54 | $7.16 | 14,332 |
| 2015-03-10 | $10.73 | $10.75 | $10.64 | $10.68 | $7.26 | 14,555 |
| 2015-03-09 | $11.06 | $11.10 | $11.05 | $11.05 | $7.51 | 4,552 |
| 2015-03-06 | $11.17 | $11.25 | $11.12 | $11.15 | $7.58 | 11,858 |
| 2015-03-05 | $11.55 | $11.55 | $11.42 | $11.44 | $7.78 | 11,561 |
| 2015-03-04 | $11.58 | $11.60 | $11.45 | $11.53 | $7.84 | 6,008 |
| 2015-03-03 | $11.57 | $11.58 | $11.52 | $11.58 | $7.87 | 3,797 |
| 2015-03-02 | $11.52 | $11.60 | $11.47 | $11.54 | $7.84 | 5,289 |
| 2015-02-27 | $11.64 | $11.67 | $11.54 | $11.58 | $7.87 | 5,153 |
| 2015-02-26 | $11.88 | $11.88 | $11.80 | $11.83 | $8.04 | 14,318 |
| 2015-02-25 | $11.92 | $12.11 | $11.92 | $12.06 | $8.19 | 4,038 |
| 2015-02-24 | $11.84 | $12.00 | $11.77 | $12.00 | $8.16 | 8,994 |
| 2015-02-23 | $11.78 | $11.78 | $11.70 | $11.78 | $8.01 | 4,689 |
| 2015-02-20 | $11.85 | $11.95 | $11.82 | $11.88 | $8.07 | 2,923 |
| 2015-02-19 | $11.67 | $11.93 | $11.67 | $11.79 | $8.01 | 8,151 |
| 2015-02-18 | $11.76 | $12.00 | $11.69 | $12.00 | $8.16 | 9,719 |
Vodacom Group Ltd (VDMCY) News Headlines
.jpg)
.jpg)
Vodacom, Ex-Employee Plan Out-of-Court Talks to Settle ‘Please Call Me’ Case
None
bloomberg.com March 11, 2024Recent Vodacom Group Ltd (VDMCY) News
Similar Companies to Vodacom Group Ltd (VDMCY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |