VTech Holdings Ltd (VTKLY) Exchange: PINK
Data as of May 6, 2024
$6.15 ($0.23) 3.80%
VTech Holdings Ltd - Daily Information
Click for more stock information on VTech Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $6.15 |
| Previous Close | $6.15 |
| High | $6.15 |
| Low | $6.15 |
| Adjusted Open | $6.15 |
| Previous Adjusted Close | $6.15 |
| Adjusted High | $6.15 |
| Adjusted Low | $6.15 |
About VTech Holdings Ltd (VTKLY)
VTech Holdings Limited is a manufacturer of cordless telephones and electronic learning products. It also provides highly sought-after contract manufacturing services. Apart from the VTech brand, the Company is licensed to design, manufacture and distribute AT&T branded wireline telephones and accessories, as well as Telstra branded fixed line telephones in Australia. The Company's products and services include telecommunication products, electronic learning products, and contract manufacturing services. The Company sells its products through brand platform supported by a distribution network of retailers in North America, Europe and Asia Pacific. In February 2012, the Company launched a new line of baby monitors. In March 2012, the Company completed installation of SIP phones in the Octavius Tower at Caesars Palace in Las Vegas.
Invest in VTech Holdings Ltd (VTKLY)
Historical Stock Data for VTech Holdings Ltd (VTKLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 8,634 |
| 2024-04-30 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 210 |
| 2024-04-29 | $5.82 | $5.82 | $5.78 | $5.78 | $5.78 | 1,581 |
| 2024-04-26 | $5.70 | $5.70 | $5.68 | $5.68 | $5.68 | 577 |
| 2024-04-25 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 151 |
| 2024-04-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2024-04-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 467 |
| 2024-04-22 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 498 |
| 2024-04-19 | $5.60 | $5.75 | $5.46 | $5.75 | $5.75 | 1,191 |
| 2024-04-18 | $5.67 | $5.67 | $5.34 | $5.34 | $5.34 | 1,221 |
| 2024-04-17 | $5.53 | $5.53 | $5.45 | $5.45 | $5.45 | 1,839 |
| 2024-04-16 | $5.68 | $5.68 | $5.47 | $5.56 | $5.56 | 21,827 |
| 2024-04-15 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 326 |
| 2024-04-12 | $5.90 | $5.90 | $5.86 | $5.86 | $5.86 | 1,160 |
| 2024-04-11 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 706 |
| 2024-04-10 | $5.92 | $5.97 | $5.78 | $5.83 | $5.83 | 3,327 |
| 2024-04-09 | $6.01 | $6.01 | $5.83 | $5.93 | $5.93 | 39 |
| 2024-04-08 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 996 |
| 2024-04-05 | $5.89 | $5.93 | $5.89 | $5.93 | $5.93 | 996 |
| 2024-04-04 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 84,384 |
| 2024-04-03 | $5.90 | $6.08 | $5.90 | $5.95 | $5.95 | 1,265 |
| 2024-04-02 | $5.90 | $5.95 | $5.90 | $5.95 | $5.95 | 1,265 |
| 2024-04-01 | $6.00 | $6.12 | $6.00 | $6.06 | $6.06 | 31,639 |
| 2024-03-28 | $6.00 | $6.05 | $5.93 | $5.93 | $5.93 | 7,234 |
| 2024-03-27 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 166 |
| 2024-03-26 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 9,079 |
| 2024-03-25 | $5.85 | $5.85 | $5.81 | $5.81 | $5.81 | 1,516 |
| 2024-03-22 | $5.90 | $5.90 | $5.80 | $5.81 | $5.81 | 3,048 |
| 2024-03-21 | $5.74 | $5.90 | $5.74 | $5.90 | $5.90 | 30,003 |
| 2024-03-20 | $5.78 | $5.82 | $5.78 | $5.82 | $5.82 | 887 |
| 2024-03-19 | $5.76 | $5.92 | $5.76 | $5.92 | $5.92 | 783 |
| 2024-03-18 | $5.99 | $5.99 | $5.81 | $5.81 | $5.81 | 461 |
| 2024-03-15 | $5.84 | $5.84 | $5.80 | $5.80 | $5.80 | 1,899 |
| 2024-03-14 | $5.80 | $5.80 | $5.73 | $5.77 | $5.77 | 5,012 |
| 2024-03-13 | $5.85 | $5.94 | $5.72 | $5.76 | $5.76 | 1,147 |
| 2024-03-12 | $5.70 | $5.76 | $5.70 | $5.73 | $5.73 | 1,138 |
| 2024-03-11 | $6.00 | $6.00 | $5.73 | $5.73 | $5.73 | 1,138 |
| 2024-03-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 24 |
| 2024-03-07 | $5.71 | $5.90 | $5.71 | $5.80 | $5.80 | 14,037 |
| 2024-03-06 | $5.80 | $5.81 | $5.80 | $5.81 | $5.81 | 1,377 |
| 2024-03-05 | $5.74 | $6.10 | $5.74 | $6.01 | $6.01 | 1,742 |
| 2024-03-04 | $5.88 | $6.00 | $5.88 | $5.88 | $5.88 | 3,046 |
| 2024-03-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 1,831 |
| 2024-02-29 | $5.56 | $5.87 | $5.56 | $5.73 | $5.73 | 11,349 |
| 2024-02-28 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 95 |
| 2024-02-27 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 291 |
| 2024-02-26 | $6.00 | $6.00 | $5.95 | $5.95 | $5.95 | 548 |
| 2024-02-23 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 58 |
| 2024-02-22 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 697 |
| 2024-02-21 | $5.84 | $5.89 | $5.81 | $5.89 | $5.89 | 1,022 |
| 2024-02-20 | $6.03 | $6.10 | $6.03 | $6.06 | $6.06 | 868 |
| 2024-02-16 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 302 |
| 2024-02-15 | $5.77 | $5.80 | $5.77 | $5.77 | $5.77 | 4,706 |
| 2024-02-14 | $6.03 | $6.03 | $5.77 | $5.77 | $5.77 | 562 |
| 2024-02-13 | $6.00 | $6.17 | $6.00 | $6.17 | $6.17 | 1,842 |
| 2024-02-12 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 100 |
| 2024-02-09 | $5.93 | $5.93 | $5.89 | $5.93 | $5.93 | 2,328 |
| 2024-02-08 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 358 |
| 2024-02-07 | $5.90 | $5.92 | $5.90 | $5.90 | $5.90 | 2,767 |
| 2024-02-06 | $5.95 | $6.04 | $5.92 | $5.92 | $5.92 | 1,948 |
| 2024-02-05 | $5.79 | $5.82 | $5.75 | $5.75 | $5.75 | 1,202 |
| 2024-02-02 | $5.78 | $5.82 | $5.78 | $5.81 | $5.81 | 1,451 |
| 2024-02-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2024-01-31 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 1,833 |
| 2024-01-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 46 |
| 2024-01-29 | $5.91 | $5.91 | $5.83 | $5.88 | $5.88 | 2,443 |
| 2024-01-26 | $5.92 | $6.03 | $5.92 | $6.03 | $6.03 | 1,025 |
| 2024-01-25 | $5.79 | $5.92 | $5.79 | $5.85 | $5.85 | 1,653 |
| 2024-01-24 | $5.94 | $5.94 | $5.86 | $5.86 | $5.86 | 950 |
| 2024-01-23 | $5.91 | $5.93 | $5.76 | $5.92 | $5.92 | 16,362 |
| 2024-01-22 | $5.80 | $5.80 | $5.77 | $5.77 | $5.77 | 805 |
| 2024-01-19 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 249 |
| 2024-01-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 215 |
| 2024-01-17 | $5.78 | $5.81 | $5.71 | $5.81 | $5.81 | 1,509 |
| 2024-01-16 | $6.00 | $6.02 | $6.00 | $6.02 | $6.02 | 26,667 |
| 2024-01-12 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,080 |
| 2024-01-11 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 234 |
| 2024-01-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 125 |
| 2024-01-09 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 1,154 |
| 2024-01-08 | $5.83 | $5.94 | $5.72 | $5.94 | $5.94 | 4,497 |
| 2024-01-05 | $5.90 | $6.00 | $5.89 | $5.89 | $5.89 | 1,779 |
| 2024-01-04 | $6.09 | $6.09 | $5.97 | $5.97 | $5.97 | 1,036 |
| 2024-01-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 445 |
| 2024-01-02 | $5.95 | $6.02 | $5.95 | $5.99 | $5.99 | 963 |
| 2023-12-29 | $6.14 | $6.14 | $5.70 | $5.70 | $5.70 | 421 |
| 2023-12-28 | $6.00 | $6.16 | $6.00 | $6.16 | $6.16 | 979 |
| 2023-12-27 | $5.85 | $6.00 | $5.85 | $6.00 | $6.00 | 1,219 |
| 2023-12-26 | $6.00 | $6.00 | $5.97 | $6.00 | $6.00 | 1,291 |
| 2023-12-22 | $5.98 | $5.98 | $5.94 | $5.95 | $5.95 | 2,228 |
| 2023-12-21 | $5.92 | $5.92 | $5.77 | $5.90 | $5.90 | 1,757 |
| 2023-12-20 | $5.59 | $5.91 | $5.59 | $5.66 | $5.66 | 5,198 |
| 2023-12-19 | $5.60 | $5.72 | $5.44 | $5.59 | $5.59 | 41,310 |
| 2023-12-18 | $5.51 | $5.64 | $5.51 | $5.59 | $5.59 | 1,907 |
| 2023-12-15 | $5.61 | $5.68 | $5.57 | $5.68 | $5.68 | 23,239 |
| 2023-12-14 | $5.69 | $5.69 | $5.67 | $5.67 | $5.67 | 802 |
| 2023-12-13 | $5.45 | $5.54 | $5.45 | $5.54 | $5.54 | 9,480 |
| 2023-12-12 | $5.50 | $5.56 | $5.43 | $5.56 | $5.56 | 2,736 |
| 2023-12-11 | $5.60 | $5.60 | $5.55 | $5.60 | $5.60 | 47,529 |
| 2023-12-08 | $5.66 | $5.66 | $5.51 | $5.51 | $5.51 | 1,547 |
| 2023-12-07 | $5.50 | $5.70 | $5.50 | $5.65 | $5.65 | 3,433 |
| 2023-12-06 | $5.75 | $5.79 | $5.67 | $5.71 | $5.71 | 15,648 |
| 2023-12-05 | $5.90 | $5.90 | $5.78 | $5.86 | $5.69 | 6,080 |
| 2023-12-04 | $5.67 | $6.04 | $5.67 | $6.04 | $5.87 | 1,906 |
| 2023-12-01 | $5.90 | $6.03 | $5.90 | $6.03 | $6.03 | 515 |
| 2023-11-30 | $5.98 | $5.99 | $5.93 | $5.95 | $5.95 | 2,555 |
| 2023-11-29 | $6.00 | $6.03 | $5.99 | $6.03 | $6.03 | 1,217 |
| 2023-11-28 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 140 |
| 2023-11-27 | $5.95 | $6.03 | $5.90 | $6.03 | $6.03 | 4,474 |
| 2023-11-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 103 |
| 2023-11-22 | $5.64 | $5.95 | $5.64 | $5.95 | $5.95 | 2,126 |
| 2023-11-21 | $5.90 | $6.04 | $5.81 | $5.83 | $5.83 | 2,813 |
| 2023-11-20 | $5.80 | $5.96 | $5.80 | $5.96 | $5.96 | 914 |
| 2023-11-17 | $5.85 | $5.98 | $5.85 | $5.85 | $5.85 | 2,650 |
| 2023-11-16 | $5.77 | $5.95 | $5.77 | $5.90 | $5.90 | 7,961 |
| 2023-11-15 | $5.82 | $6.00 | $5.82 | $6.00 | $6.00 | 4,564 |
| 2023-11-14 | $5.76 | $5.81 | $5.76 | $5.80 | $5.80 | 6,405 |
| 2023-11-13 | $5.64 | $5.90 | $5.64 | $5.90 | $5.90 | 979 |
| 2023-11-10 | $5.72 | $5.72 | $5.70 | $5.70 | $5.70 | 1,589 |
| 2023-11-09 | $5.80 | $5.82 | $5.80 | $5.82 | $5.82 | 6,996 |
| 2023-11-08 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 262 |
| 2023-11-07 | $5.78 | $5.94 | $5.63 | $5.94 | $5.94 | 2,611 |
| 2023-11-06 | $5.86 | $5.86 | $5.68 | $5.86 | $5.86 | 5,362 |
| 2023-11-03 | $5.80 | $5.80 | $5.79 | $5.79 | $5.79 | 6,045 |
| 2023-11-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 473 |
| 2023-11-01 | $5.46 | $5.77 | $5.46 | $5.65 | $5.65 | 2,138 |
| 2023-10-31 | $5.70 | $5.87 | $5.70 | $5.87 | $5.87 | 4,257 |
| 2023-10-30 | $5.85 | $5.87 | $5.85 | $5.87 | $5.87 | 583 |
| 2023-10-27 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 71 |
| 2023-10-26 | $5.88 | $5.89 | $5.88 | $5.89 | $5.89 | 674 |
| 2023-10-25 | $5.82 | $6.05 | $5.82 | $6.05 | $6.05 | 390 |
| 2023-10-24 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 251 |
| 2023-10-23 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 955 |
| 2023-10-20 | $6.03 | $6.03 | $5.89 | $5.91 | $5.91 | 928 |
| 2023-10-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 332 |
| 2023-10-18 | $5.90 | $5.97 | $5.71 | $5.89 | $5.89 | 16,249 |
| 2023-10-17 | $5.95 | $5.95 | $5.76 | $5.76 | $5.76 | 979 |
| 2023-10-16 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 12 |
| 2023-10-13 | $5.98 | $5.98 | $5.87 | $5.98 | $5.98 | 6,564 |
| 2023-10-12 | $5.79 | $6.08 | $5.79 | $5.92 | $5.92 | 1,383 |
| 2023-10-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 726 |
| 2023-10-10 | $6.00 | $6.00 | $5.95 | $6.00 | $6.00 | 2,299 |
| 2023-10-09 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 194 |
| 2023-10-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 268 |
| 2023-10-05 | $5.63 | $5.82 | $5.63 | $5.82 | $5.82 | 1,458 |
| 2023-10-04 | $5.90 | $5.90 | $5.86 | $5.86 | $5.86 | 371 |
| 2023-10-03 | $5.97 | $5.98 | $5.95 | $5.98 | $5.98 | 613 |
| 2023-10-02 | $5.91 | $5.91 | $5.90 | $5.90 | $5.90 | 775 |
| 2023-09-29 | $5.99 | $6.04 | $5.91 | $5.91 | $5.91 | 1,560 |
| 2023-09-28 | $5.91 | $6.00 | $5.91 | $5.99 | $5.99 | 2,941 |
| 2023-09-27 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 124 |
| 2023-09-26 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 740 |
| 2023-09-25 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1 |
| 2023-09-22 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 432 |
| 2023-09-21 | $5.70 | $6.00 | $5.70 | $5.93 | $5.93 | 12,344 |
| 2023-09-20 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 159 |
| 2023-09-19 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 363 |
| 2023-09-18 | $6.05 | $6.16 | $6.05 | $6.16 | $6.16 | 7,551 |
| 2023-09-15 | $5.90 | $6.10 | $5.90 | $6.00 | $6.00 | 4,888 |
| 2023-09-14 | $5.87 | $6.20 | $5.87 | $6.15 | $6.15 | 4,743 |
| 2023-09-13 | $6.10 | $6.18 | $6.10 | $6.18 | $6.18 | 673 |
| 2023-09-12 | $6.03 | $6.10 | $6.02 | $6.02 | $6.02 | 5,421 |
| 2023-09-11 | $6.03 | $6.16 | $5.90 | $5.90 | $5.90 | 1,891 |
| 2023-09-08 | $6.02 | $6.02 | $5.95 | $5.95 | $5.95 | 6,826 |
| 2023-09-07 | $5.90 | $6.05 | $5.90 | $5.91 | $5.91 | 2,350 |
| 2023-09-06 | $6.08 | $6.12 | $6.08 | $6.12 | $6.12 | 2,788 |
| 2023-09-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 114 |
| 2023-09-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 827 |
| 2023-08-31 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 178 |
| 2023-08-30 | $6.12 | $6.12 | $6.06 | $6.06 | $6.06 | 442 |
| 2023-08-29 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 225 |
| 2023-08-28 | $5.88 | $5.88 | $5.87 | $5.88 | $5.88 | 2,206 |
| 2023-08-25 | $5.80 | $5.97 | $5.80 | $5.97 | $5.97 | 1,735 |
| 2023-08-24 | $5.83 | $5.88 | $5.83 | $5.88 | $5.88 | 3,603 |
| 2023-08-23 | $5.85 | $5.89 | $5.85 | $5.89 | $5.89 | 694 |
| 2023-08-22 | $5.75 | $5.94 | $5.75 | $5.85 | $5.85 | 13,309 |
| 2023-08-21 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 1,376 |
| 2023-08-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,428 |
| 2023-08-17 | $5.75 | $6.13 | $5.75 | $5.99 | $5.99 | 772 |
| 2023-08-16 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 308 |
| 2023-08-15 | $6.09 | $6.09 | $5.90 | $5.90 | $5.90 | 3,354 |
| 2023-08-14 | $6.06 | $6.06 | $5.70 | $5.97 | $5.97 | 5,617 |
| 2023-08-11 | $5.70 | $5.90 | $5.70 | $5.90 | $5.90 | 937 |
| 2023-08-10 | $6.17 | $6.17 | $6.10 | $6.10 | $6.10 | 1,115 |
| 2023-08-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 101 |
| 2023-08-08 | $5.70 | $5.93 | $5.68 | $5.93 | $5.93 | 2,951 |
| 2023-08-07 | $5.91 | $6.00 | $5.89 | $6.00 | $6.00 | 1,135 |
| 2023-08-04 | $6.19 | $6.19 | $5.88 | $6.04 | $6.04 | 771 |
| 2023-08-03 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 321 |
| 2023-08-02 | $5.90 | $6.15 | $5.90 | $6.10 | $6.10 | 5,046 |
| 2023-08-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 1,073 |
| 2023-07-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 364 |
| 2023-07-28 | $6.41 | $6.49 | $6.39 | $6.39 | $6.39 | 821 |
| 2023-07-27 | $6.34 | $6.34 | $6.11 | $6.11 | $6.11 | 1,201 |
| 2023-07-26 | $6.12 | $6.32 | $6.12 | $6.12 | $6.12 | 3,524 |
| 2023-07-25 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 96 |
| 2023-07-24 | $6.00 | $6.12 | $5.98 | $6.12 | $6.12 | 35,120 |
| 2023-07-21 | $6.10 | $6.10 | $5.89 | $6.07 | $6.07 | 1,498 |
| 2023-07-20 | $6.22 | $6.22 | $6.10 | $6.10 | $6.10 | 3,191 |
| 2023-07-19 | $6.69 | $6.73 | $6.68 | $6.69 | $6.25 | 19,456 |
| 2023-07-18 | $6.80 | $6.80 | $6.65 | $6.65 | $6.22 | 16,655 |
| 2023-07-17 | $6.62 | $6.65 | $6.57 | $6.64 | $6.21 | 25,213 |
| 2023-07-14 | $6.64 | $6.64 | $6.60 | $6.64 | $6.21 | 110,632 |
| 2023-07-13 | $6.85 | $6.85 | $6.57 | $6.61 | $6.18 | 12,613 |
| 2023-07-12 | $6.53 | $6.58 | $6.52 | $6.52 | $6.10 | 5,398 |
| 2023-07-11 | $6.40 | $6.51 | $6.40 | $6.51 | $6.09 | 3,787 |
| 2023-07-10 | $6.51 | $6.51 | $6.39 | $6.39 | $5.97 | 1,356 |
| 2023-07-07 | $6.50 | $6.53 | $6.50 | $6.53 | $6.11 | 1,735 |
| 2023-07-06 | $6.55 | $6.55 | $6.50 | $6.50 | $6.08 | 514 |
| 2023-07-05 | $6.33 | $6.58 | $6.33 | $6.58 | $6.16 | 2,159 |
| 2023-07-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.11 | 644 |
| 2023-06-30 | $6.52 | $6.54 | $6.52 | $6.54 | $6.12 | 1,104 |
| 2023-06-29 | $6.45 | $6.45 | $6.44 | $6.44 | $6.02 | 1,129 |
| 2023-06-28 | $6.41 | $6.41 | $6.41 | $6.41 | $6.00 | 36 |
| 2023-06-27 | $6.41 | $6.41 | $6.41 | $6.41 | $6.00 | 1,427 |
| 2023-06-26 | $6.40 | $6.40 | $6.40 | $6.40 | $5.99 | 180 |
| 2023-06-23 | $6.40 | $6.40 | $6.40 | $6.40 | $5.99 | 324 |
| 2023-06-22 | $6.30 | $6.30 | $6.29 | $6.30 | $5.89 | 609 |
| 2023-06-21 | $6.25 | $6.25 | $6.25 | $6.25 | $5.85 | 1,428 |
| 2023-06-20 | $6.30 | $6.35 | $6.25 | $6.35 | $5.94 | 11,056 |
| 2023-06-16 | $6.19 | $6.19 | $6.10 | $6.10 | $5.71 | 767 |
| 2023-06-15 | $6.19 | $6.19 | $6.19 | $6.19 | $5.79 | 986 |
| 2023-06-14 | $6.24 | $6.24 | $6.17 | $6.20 | $5.80 | 659 |
| 2023-06-13 | $6.30 | $6.30 | $6.30 | $6.30 | $5.89 | 1,189 |
| 2023-06-12 | $6.25 | $6.32 | $6.25 | $6.32 | $5.91 | 2,038 |
| 2023-06-09 | $6.15 | $6.15 | $6.15 | $6.15 | $5.75 | 1,714 |
| 2023-06-08 | $6.23 | $6.23 | $6.14 | $6.19 | $5.79 | 2,403 |
| 2023-06-07 | $6.15 | $6.22 | $6.15 | $6.22 | $5.82 | 537 |
| 2023-06-06 | $6.20 | $6.22 | $6.20 | $6.22 | $5.82 | 8,576 |
| 2023-06-05 | $6.02 | $6.07 | $6.02 | $6.07 | $5.67 | 375 |
| 2023-06-02 | $6.10 | $6.12 | $6.09 | $6.09 | $5.70 | 4,053 |
| 2023-06-01 | $6.03 | $6.03 | $6.03 | $6.03 | $5.64 | 110 |
| 2023-05-31 | $5.94 | $6.03 | $5.94 | $6.03 | $5.64 | 828 |
| 2023-05-30 | $6.06 | $6.06 | $6.06 | $6.06 | $5.67 | 348 |
| 2023-05-26 | $5.98 | $6.05 | $5.98 | $5.98 | $5.60 | 2,722 |
| 2023-05-25 | $6.00 | $6.05 | $5.95 | $5.95 | $5.57 | 4,547 |
| 2023-05-24 | $6.09 | $6.10 | $6.01 | $6.02 | $5.63 | 4,135 |
| 2023-05-23 | $6.00 | $6.15 | $6.00 | $6.11 | $5.71 | 4,049 |
| 2023-05-22 | $6.09 | $6.09 | $6.08 | $6.08 | $5.69 | 927 |
| 2023-05-19 | $6.24 | $6.24 | $6.20 | $6.20 | $5.80 | 8,820 |
| 2023-05-18 | $6.25 | $6.33 | $6.23 | $6.23 | $5.83 | 23,073 |
| 2023-05-17 | $5.75 | $5.84 | $5.74 | $5.80 | $5.42 | 29,608 |
| 2023-05-16 | $5.87 | $5.87 | $5.87 | $5.87 | $5.49 | 365 |
| 2023-05-15 | $5.81 | $5.81 | $5.81 | $5.81 | $5.44 | 603 |
| 2023-05-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.33 | 556 |
| 2023-05-11 | $5.63 | $5.63 | $5.63 | $5.63 | $5.27 | 555 |
| 2023-05-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.45 | 159 |
| 2023-05-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.52 | 633 |
| 2023-05-08 | $5.85 | $5.91 | $5.79 | $5.86 | $5.48 | 6,284 |
| 2023-05-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.42 | 748 |
| 2023-05-04 | $5.94 | $5.94 | $5.83 | $5.83 | $5.45 | 957 |
| 2023-05-03 | $5.94 | $5.94 | $5.90 | $5.90 | $5.52 | 2,496 |
| 2023-05-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.52 | 524 |
| 2023-05-01 | $6.07 | $6.07 | $5.91 | $5.91 | $5.53 | 1,816 |
| 2023-04-28 | $6.03 | $6.03 | $5.87 | $5.87 | $5.49 | 326 |
| 2023-04-27 | $5.99 | $6.08 | $5.99 | $6.05 | $5.66 | 3,633 |
| 2023-04-26 | $5.72 | $5.72 | $5.72 | $5.72 | $5.35 | 0 |
| 2023-04-25 | $5.72 | $5.83 | $5.72 | $5.72 | $5.35 | 1,911 |
| 2023-04-24 | $5.68 | $5.68 | $5.65 | $5.65 | $5.28 | 8,643 |
| 2023-04-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.41 | 20 |
| 2023-04-20 | $5.82 | $5.82 | $5.78 | $5.78 | $5.41 | 847 |
| 2023-04-19 | $5.73 | $5.75 | $5.66 | $5.75 | $5.38 | 1,234 |
| 2023-04-18 | $5.90 | $5.90 | $5.82 | $5.82 | $5.44 | 675 |
| 2023-04-17 | $5.87 | $5.87 | $5.76 | $5.84 | $5.46 | 3,490 |
| 2023-04-14 | $5.89 | $5.96 | $5.89 | $5.96 | $5.57 | 1,753 |
| 2023-04-13 | $5.91 | $5.91 | $5.89 | $5.89 | $5.51 | 437 |
| 2023-04-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.56 | 281 |
| 2023-04-11 | $5.95 | $5.95 | $5.83 | $5.95 | $5.56 | 3,022 |
| 2023-04-10 | $5.98 | $5.98 | $5.87 | $5.87 | $5.49 | 2,312 |
| 2023-04-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.52 | 379 |
| 2023-04-05 | $5.96 | $5.96 | $5.90 | $5.90 | $5.52 | 1,786 |
| 2023-04-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.61 | 0 |
| 2023-04-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.61 | 1,003 |
| 2023-03-31 | $5.95 | $5.95 | $5.95 | $5.95 | $5.57 | 1,253 |
| 2023-03-30 | $5.91 | $5.91 | $5.91 | $5.91 | $5.52 | 0 |
| 2023-03-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.52 | 160 |
| 2023-03-28 | $5.93 | $5.93 | $5.93 | $5.93 | $5.55 | 120 |
| 2023-03-27 | $5.95 | $5.95 | $5.90 | $5.93 | $5.55 | 4,183 |
| 2023-03-24 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 68 |
| 2023-03-23 | $5.88 | $5.88 | $5.87 | $5.87 | $5.87 | 1,503 |
| 2023-03-22 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,367 |
| 2023-03-21 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 55 |
| 2023-03-20 | $5.68 | $5.68 | $5.61 | $5.61 | $5.61 | 1,463 |
| 2023-03-17 | $5.68 | $5.72 | $5.68 | $5.72 | $5.72 | 1,534 |
| 2023-03-16 | $5.60 | $5.69 | $5.53 | $5.69 | $5.69 | 4,287 |
| 2023-03-15 | $5.53 | $5.54 | $5.53 | $5.54 | $5.54 | 845 |
| 2023-03-14 | $5.63 | $5.63 | $5.59 | $5.63 | $5.63 | 878 |
| 2023-03-13 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 35 |
| 2023-03-10 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 18 |
| 2023-03-09 | $5.77 | $5.77 | $5.58 | $5.77 | $5.77 | 1,931 |
| 2023-03-08 | $5.80 | $5.80 | $5.76 | $5.76 | $5.76 | 722 |
| 2023-03-07 | $5.78 | $5.89 | $5.78 | $5.89 | $5.89 | 1,359 |
| 2023-03-06 | $5.79 | $5.83 | $5.76 | $5.76 | $5.76 | 6,210 |
| 2023-03-03 | $5.80 | $5.87 | $5.80 | $5.87 | $5.87 | 28,284 |
| 2023-03-02 | $5.66 | $5.70 | $5.63 | $5.70 | $5.70 | 9,925 |
| 2023-03-01 | $5.62 | $5.62 | $5.57 | $5.57 | $5.57 | 1,049 |
| 2023-02-28 | $5.52 | $5.52 | $5.47 | $5.47 | $5.47 | 6,572 |
| 2023-02-27 | $5.61 | $5.63 | $5.55 | $5.60 | $5.60 | 36,747 |
| 2023-02-24 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 1,179 |
| 2023-02-23 | $5.74 | $5.74 | $5.69 | $5.69 | $5.69 | 54,995 |
| 2023-02-22 | $6.10 | $6.17 | $5.86 | $5.89 | $5.89 | 77,027 |
| 2023-02-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 15,088 |
| 2023-02-17 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 38 |
| 2023-02-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 6 |
| 2023-02-15 | $6.34 | $6.35 | $6.34 | $6.35 | $6.35 | 10,999 |
| 2023-02-14 | $6.29 | $6.39 | $6.29 | $6.39 | $6.39 | 5,151 |
| 2023-02-13 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 175 |
| 2023-02-10 | $6.39 | $6.39 | $6.27 | $6.27 | $6.27 | 1,270 |
| 2023-02-09 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 229 |
| 2023-02-08 | $6.45 | $6.49 | $6.40 | $6.40 | $6.40 | 5,191 |
| 2023-02-07 | $6.53 | $6.53 | $6.40 | $6.51 | $6.51 | 2,677 |
| 2023-02-06 | $6.47 | $6.50 | $6.37 | $6.50 | $6.50 | 3,002 |
| 2023-02-03 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 16 |
| 2023-02-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 148 |
| 2023-02-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 591 |
| 2023-01-31 | $6.54 | $6.57 | $6.54 | $6.57 | $6.57 | 902 |
| 2023-01-30 | $6.68 | $6.68 | $6.64 | $6.68 | $6.68 | 1,280 |
| 2023-01-27 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 86 |
| 2023-01-26 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 308 |
| 2023-01-25 | $6.70 | $6.71 | $6.60 | $6.60 | $6.60 | 1,076 |
| 2023-01-24 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 114 |
| 2023-01-23 | $6.65 | $6.71 | $6.65 | $6.71 | $6.71 | 10,402 |
| 2023-01-20 | $6.65 | $6.65 | $6.61 | $6.64 | $6.64 | 1,339 |
| 2023-01-19 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 168 |
| 2023-01-18 | $6.72 | $6.72 | $6.57 | $6.66 | $6.66 | 1,562 |
| 2023-01-17 | $6.76 | $6.76 | $6.71 | $6.71 | $6.71 | 1,166 |
| 2023-01-13 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 20,272 |
| 2023-01-12 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 155 |
| 2023-01-11 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 933 |
| 2023-01-10 | $6.68 | $6.68 | $6.62 | $6.62 | $6.62 | 995 |
| 2023-01-09 | $6.56 | $6.81 | $6.56 | $6.81 | $6.81 | 11,942 |
| 2023-01-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,571 |
| 2023-01-05 | $6.63 | $6.63 | $6.58 | $6.58 | $6.58 | 12,435 |
| 2023-01-04 | $6.56 | $6.61 | $6.56 | $6.61 | $6.61 | 3,634 |
| 2023-01-03 | $6.67 | $6.67 | $6.36 | $6.48 | $6.48 | 3,727 |
| 2022-12-30 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 154 |
| 2022-12-29 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 22 |
| 2022-12-28 | $6.67 | $6.67 | $6.33 | $6.34 | $6.34 | 1,456 |
| 2022-12-27 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 552 |
| 2022-12-23 | $6.23 | $6.55 | $6.23 | $6.55 | $6.55 | 1,351 |
| 2022-12-22 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2022-12-21 | $6.14 | $6.44 | $6.14 | $6.44 | $6.44 | 5,780 |
| 2022-12-20 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 1,451 |
| 2022-12-19 | $6.38 | $6.38 | $6.35 | $6.38 | $6.38 | 6,857 |
| 2022-12-16 | $6.40 | $6.78 | $6.38 | $6.78 | $6.78 | 2,330 |
| 2022-12-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 96 |
| 2022-12-14 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 621 |
| 2022-12-13 | $6.64 | $6.77 | $6.64 | $6.77 | $6.77 | 802 |
| 2022-12-12 | $6.46 | $6.76 | $6.46 | $6.76 | $6.76 | 614 |
| 2022-12-09 | $6.68 | $6.68 | $6.46 | $6.65 | $6.65 | 3,749 |
| 2022-12-08 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 155 |
| 2022-12-07 | $6.79 | $6.79 | $6.50 | $6.50 | $6.50 | 1,532 |
| 2022-12-06 | $6.61 | $6.71 | $6.61 | $6.71 | $6.71 | 1,852 |
| 2022-12-05 | $6.49 | $6.56 | $6.49 | $6.56 | $6.56 | 1,449 |
| 2022-12-02 | $6.28 | $6.40 | $6.28 | $6.40 | $6.40 | 1,274 |
| 2022-12-01 | $6.48 | $6.48 | $6.04 | $6.20 | $6.20 | 20,181 |
| 2022-11-30 | $6.14 | $6.53 | $6.14 | $6.53 | $6.36 | 713 |
| 2022-11-29 | $6.27 | $6.27 | $6.27 | $6.27 | $6.10 | 283 |
| 2022-11-28 | $5.98 | $6.23 | $5.98 | $6.23 | $6.07 | 674 |
| 2022-11-25 | $6.18 | $6.18 | $6.18 | $6.18 | $6.02 | 176 |
| 2022-11-23 | $6.13 | $6.16 | $6.07 | $6.07 | $5.91 | 4,437 |
| 2022-11-22 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 2,937 |
| 2022-11-21 | $5.90 | $6.14 | $5.90 | $6.06 | $5.90 | 2,655 |
| 2022-11-18 | $6.18 | $6.18 | $5.96 | $5.96 | $5.80 | 3,302 |
| 2022-11-17 | $5.84 | $5.96 | $5.84 | $5.96 | $5.80 | 10,168 |
| 2022-11-16 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 13 |
| 2022-11-15 | $6.09 | $6.09 | $6.09 | $6.09 | $5.93 | 315 |
| 2022-11-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.71 | 0 |
| 2022-11-11 | $5.85 | $5.93 | $5.81 | $5.87 | $5.71 | 1,569 |
| 2022-11-10 | $5.70 | $5.83 | $5.60 | $5.78 | $5.63 | 5,909 |
| 2022-11-09 | $5.70 | $5.70 | $5.70 | $5.70 | $5.54 | 1 |
| 2022-11-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.54 | 0 |
| 2022-11-07 | $5.78 | $5.84 | $5.64 | $5.70 | $5.54 | 3,684 |
| 2022-11-04 | $5.85 | $5.85 | $5.70 | $5.70 | $5.54 | 3,526 |
| 2022-11-03 | $5.57 | $5.57 | $5.56 | $5.56 | $5.41 | 5,146 |
| 2022-11-02 | $5.44 | $5.60 | $5.44 | $5.60 | $5.45 | 11,401 |
| 2022-11-01 | $5.51 | $5.51 | $5.45 | $5.46 | $5.32 | 848 |
| 2022-10-31 | $5.40 | $5.45 | $5.26 | $5.26 | $5.11 | 2,911 |
| 2022-10-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.51 | 13 |
| 2022-10-27 | $5.66 | $5.66 | $5.66 | $5.66 | $5.51 | 2,000 |
| 2022-10-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.28 | 145 |
| 2022-10-25 | $5.45 | $5.48 | $5.44 | $5.44 | $5.30 | 621 |
| 2022-10-24 | $5.52 | $5.52 | $5.30 | $5.33 | $5.19 | 2,538 |
| 2022-10-21 | $5.36 | $5.53 | $5.36 | $5.51 | $5.36 | 4,251 |
| 2022-10-20 | $5.60 | $5.60 | $5.60 | $5.60 | $5.45 | 221 |
| 2022-10-19 | $5.45 | $5.65 | $5.45 | $5.65 | $5.50 | 2,131 |
| 2022-10-18 | $5.72 | $5.72 | $5.72 | $5.72 | $5.56 | 1,236 |
| 2022-10-17 | $5.61 | $5.61 | $5.61 | $5.61 | $5.46 | 93 |
| 2022-10-14 | $5.61 | $5.61 | $5.61 | $5.61 | $5.46 | 4 |
| 2022-10-13 | $5.61 | $5.61 | $5.61 | $5.61 | $5.46 | 776 |
| 2022-10-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.45 | 552 |
| 2022-10-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.35 | 456 |
| 2022-10-10 | $5.58 | $5.58 | $5.58 | $5.58 | $5.43 | 165 |
| 2022-10-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.49 | 1,280 |
| 2022-10-06 | $5.90 | $5.90 | $5.58 | $5.58 | $5.43 | 2,382 |
| 2022-10-05 | $5.69 | $5.89 | $5.69 | $5.89 | $5.73 | 1,507 |
| 2022-10-04 | $5.52 | $5.58 | $5.52 | $5.58 | $5.43 | 3,937 |
| 2022-10-03 | $5.52 | $5.52 | $5.50 | $5.51 | $5.37 | 5,915 |
| 2022-09-30 | $5.75 | $5.79 | $5.62 | $5.65 | $5.65 | 3,692 |
| 2022-09-29 | $5.99 | $5.99 | $5.81 | $5.81 | $5.81 | 802 |
| 2022-09-28 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 11,759 |
| 2022-09-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 156 |
| 2022-09-26 | $5.99 | $6.10 | $5.95 | $5.99 | $5.99 | 1,467 |
| 2022-09-23 | $6.19 | $6.19 | $5.93 | $6.03 | $6.03 | 8,548 |
| 2022-09-22 | $6.35 | $6.35 | $6.27 | $6.27 | $6.27 | 420 |
| 2022-09-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 166 |
| 2022-09-20 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 4,655 |
| 2022-09-19 | $6.60 | $6.60 | $6.52 | $6.54 | $6.54 | 2,582 |
| 2022-09-16 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 1 |
| 2022-09-15 | $6.53 | $6.56 | $6.49 | $6.56 | $6.56 | 3,781 |
| 2022-09-14 | $6.70 | $6.70 | $6.63 | $6.63 | $6.63 | 523 |
| 2022-09-13 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 47 |
| 2022-09-12 | $6.72 | $6.78 | $6.63 | $6.77 | $6.77 | 15,109 |
| 2022-09-09 | $6.34 | $6.66 | $6.34 | $6.66 | $6.66 | 561 |
| 2022-09-08 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 4 |
| 2022-09-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 169 |
| 2022-09-06 | $6.70 | $6.70 | $6.64 | $6.64 | $6.64 | 875 |
| 2022-09-02 | $6.54 | $6.80 | $6.54 | $6.71 | $6.71 | 3,444 |
| 2022-09-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 49 |
| 2022-08-31 | $6.93 | $6.93 | $6.81 | $6.81 | $6.81 | 536 |
| 2022-08-30 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 36 |
| 2022-08-29 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 1,019 |
| 2022-08-26 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 258 |
| 2022-08-25 | $6.69 | $6.70 | $6.69 | $6.69 | $6.69 | 835 |
| 2022-08-24 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 1,075 |
| 2022-08-23 | $6.77 | $6.77 | $6.55 | $6.55 | $6.55 | 311 |
| 2022-08-22 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 29 |
| 2022-08-19 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2022-08-18 | $6.66 | $6.67 | $6.66 | $6.67 | $6.67 | 788 |
| 2022-08-17 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 121 |
| 2022-08-16 | $6.70 | $6.72 | $6.70 | $6.72 | $6.72 | 4,609 |
| 2022-08-15 | $6.79 | $6.79 | $6.55 | $6.55 | $6.55 | 1,869 |
| 2022-08-12 | $6.50 | $6.58 | $6.40 | $6.58 | $6.58 | 1,533 |
| 2022-08-11 | $6.80 | $6.80 | $6.61 | $6.61 | $6.61 | 486 |
| 2022-08-10 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 207 |
| 2022-08-09 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,000 |
| 2022-08-08 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 117 |
| 2022-08-05 | $6.66 | $6.66 | $6.54 | $6.54 | $6.54 | 548 |
| 2022-08-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 2,218 |
| 2022-08-03 | $6.51 | $6.52 | $6.43 | $6.51 | $6.51 | 4,946 |
| 2022-08-02 | $6.26 | $6.53 | $6.26 | $6.45 | $6.45 | 1,616 |
| 2022-08-01 | $6.74 | $6.74 | $6.62 | $6.70 | $6.70 | 1,360 |
| 2022-07-29 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 475 |
| 2022-07-28 | $6.87 | $6.87 | $6.80 | $6.82 | $6.82 | 3,460 |
| 2022-07-27 | $6.96 | $6.96 | $6.85 | $6.85 | $6.85 | 569 |
| 2022-07-26 | $6.94 | $7.13 | $6.75 | $6.75 | $6.75 | 2,261 |
| 2022-07-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 305 |
| 2022-07-22 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 210 |
| 2022-07-21 | $7.17 | $7.25 | $6.90 | $6.90 | $6.90 | 3,743 |
| 2022-07-20 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 765 |
| 2022-07-19 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 1,128 |
| 2022-07-18 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 162 |
| 2022-07-15 | $6.87 | $7.20 | $6.87 | $7.04 | $7.04 | 2,151 |
| 2022-07-14 | $7.25 | $7.44 | $7.25 | $7.30 | $7.30 | 1,808 |
| 2022-07-13 | $7.51 | $7.82 | $7.51 | $7.63 | $7.13 | 3,799 |
| 2022-07-12 | $7.98 | $7.98 | $7.61 | $7.74 | $7.23 | 1,591 |
| 2022-07-11 | $8.05 | $8.05 | $7.78 | $8.00 | $7.48 | 1,869 |
| 2022-07-08 | $7.92 | $7.92 | $7.55 | $7.55 | $7.06 | 1,276 |
| 2022-07-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.10 | 420 |
| 2022-07-06 | $7.46 | $7.46 | $7.46 | $7.46 | $6.98 | 0 |
| 2022-07-05 | $7.77 | $7.77 | $7.46 | $7.46 | $6.98 | 1,078 |
| 2022-07-01 | $7.74 | $7.85 | $7.69 | $7.85 | $7.34 | 5,250 |
| 2022-06-30 | $7.70 | $7.80 | $7.70 | $7.75 | $7.24 | 19,251 |
| 2022-06-29 | $7.87 | $7.87 | $7.87 | $7.87 | $7.36 | 3 |
| 2022-06-28 | $7.92 | $7.92 | $7.87 | $7.87 | $7.36 | 444 |
| 2022-06-27 | $7.62 | $7.62 | $7.62 | $7.62 | $7.12 | 25 |
| 2022-06-24 | $7.62 | $7.62 | $7.62 | $7.62 | $7.12 | 158 |
| 2022-06-23 | $7.62 | $7.62 | $7.62 | $7.62 | $7.12 | 30 |
| 2022-06-22 | $7.60 | $7.62 | $7.60 | $7.62 | $7.12 | 1,001 |
| 2022-06-21 | $7.34 | $7.51 | $7.33 | $7.51 | $7.02 | 3,216 |
| 2022-06-17 | $7.58 | $7.58 | $7.58 | $7.58 | $7.09 | 770 |
| 2022-06-16 | $7.53 | $7.68 | $7.53 | $7.68 | $7.18 | 373 |
| 2022-06-15 | $7.70 | $7.70 | $7.51 | $7.51 | $7.02 | 351 |
| 2022-06-14 | $7.51 | $7.55 | $7.30 | $7.55 | $7.06 | 1,235 |
| 2022-06-13 | $7.51 | $7.51 | $7.46 | $7.46 | $6.97 | 1,045 |
| 2022-06-10 | $7.51 | $7.51 | $7.51 | $7.51 | $7.02 | 0 |
| 2022-06-09 | $7.51 | $7.51 | $7.51 | $7.51 | $7.02 | 27 |
| 2022-06-08 | $7.51 | $7.51 | $7.51 | $7.51 | $7.02 | 126 |
| 2022-06-07 | $7.67 | $7.67 | $7.51 | $7.51 | $7.02 | 2,656 |
| 2022-06-06 | $7.58 | $7.65 | $7.58 | $7.65 | $7.15 | 415 |
| 2022-06-03 | $7.68 | $7.72 | $7.68 | $7.72 | $7.21 | 3,645 |
| 2022-06-02 | $7.61 | $7.71 | $7.61 | $7.70 | $7.19 | 4,612 |
| 2022-06-01 | $7.67 | $7.67 | $7.67 | $7.67 | $7.17 | 2,706 |
| 2022-05-31 | $7.40 | $7.40 | $7.40 | $7.40 | $6.92 | 811 |
| 2022-05-27 | $7.25 | $7.25 | $7.25 | $7.25 | $6.78 | 0 |
| 2022-05-26 | $7.25 | $7.25 | $7.25 | $7.25 | $6.78 | 783 |
| 2022-05-25 | $7.14 | $7.14 | $7.14 | $7.14 | $6.67 | 371 |
| 2022-05-24 | $7.15 | $7.15 | $7.09 | $7.15 | $6.68 | 858 |
| 2022-05-23 | $7.15 | $7.15 | $7.08 | $7.14 | $6.67 | 5,177 |
| 2022-05-20 | $6.85 | $6.85 | $6.85 | $6.85 | $6.40 | 0 |
| 2022-05-19 | $6.85 | $6.85 | $6.85 | $6.85 | $6.40 | 98 |
| 2022-05-18 | $6.90 | $6.94 | $6.85 | $6.85 | $6.40 | 6,789 |
| 2022-05-17 | $7.11 | $7.11 | $7.02 | $7.05 | $6.59 | 11,199 |
| 2022-05-16 | $6.93 | $6.97 | $6.91 | $6.93 | $6.48 | 16,905 |
| 2022-05-13 | $7.02 | $7.02 | $7.02 | $7.02 | $6.56 | 524 |
| 2022-05-12 | $6.89 | $6.91 | $6.84 | $6.85 | $6.40 | 1,353 |
| 2022-05-11 | $6.95 | $6.95 | $6.88 | $6.91 | $6.46 | 3,746 |
| 2022-05-10 | $6.86 | $6.86 | $6.86 | $6.86 | $6.41 | 1 |
| 2022-05-09 | $6.86 | $6.86 | $6.86 | $6.86 | $6.41 | 170 |
| 2022-05-06 | $7.06 | $7.06 | $7.06 | $7.06 | $6.60 | 178 |
| 2022-05-05 | $7.33 | $7.33 | $7.33 | $7.33 | $6.85 | 0 |
| 2022-05-04 | $7.33 | $7.33 | $7.33 | $7.33 | $6.85 | 0 |
| 2022-05-03 | $7.18 | $7.33 | $7.10 | $7.33 | $6.85 | 429 |
| 2022-05-02 | $6.90 | $7.00 | $6.90 | $6.98 | $6.52 | 2,367 |
| 2022-04-29 | $7.07 | $7.07 | $6.98 | $6.99 | $6.53 | 2,042 |
| 2022-04-28 | $6.97 | $6.97 | $6.97 | $6.97 | $6.51 | 54 |
| 2022-04-27 | $6.97 | $6.97 | $6.97 | $6.97 | $6.51 | 100 |
| 2022-04-26 | $7.04 | $7.04 | $6.81 | $6.99 | $6.53 | 870 |
| 2022-04-25 | $7.19 | $7.19 | $6.99 | $6.99 | $6.53 | 870 |
| 2022-04-22 | $6.96 | $7.00 | $6.96 | $7.00 | $6.54 | 900 |
| 2022-04-21 | $6.97 | $6.97 | $6.96 | $6.96 | $6.51 | 673 |
| 2022-04-20 | $7.04 | $7.04 | $7.04 | $7.04 | $6.58 | 257 |
| 2022-04-19 | $6.96 | $6.96 | $6.96 | $6.96 | $6.51 | 845 |
| 2022-04-18 | $6.98 | $7.18 | $6.98 | $7.09 | $6.63 | 13,432 |
| 2022-04-14 | $7.70 | $7.70 | $7.06 | $7.06 | $6.60 | 6,886 |
| 2022-04-13 | $7.12 | $7.12 | $6.77 | $6.94 | $6.48 | 2,653 |
| 2022-04-12 | $7.24 | $7.28 | $7.24 | $7.28 | $6.81 | 396 |
| 2022-04-11 | $7.24 | $7.27 | $7.11 | $7.11 | $6.65 | 4,080 |
| 2022-04-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.54 | 13,602 |
| 2022-04-07 | $7.25 | $7.30 | $7.25 | $7.30 | $6.82 | 827 |
| 2022-04-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.01 | 0 |
| 2022-04-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.01 | 2,600 |
| 2022-04-04 | $7.30 | $7.44 | $7.30 | $7.40 | $6.92 | 3,286 |
| 2022-04-01 | $7.22 | $7.22 | $7.22 | $7.22 | $6.75 | 370 |
| 2022-03-31 | $7.32 | $7.32 | $7.27 | $7.27 | $6.79 | 455 |
| 2022-03-30 | $7.31 | $7.31 | $7.31 | $7.31 | $6.83 | 239 |
| 2022-03-29 | $7.26 | $7.31 | $7.26 | $7.31 | $6.83 | 699 |
| 2022-03-28 | $7.28 | $7.28 | $7.28 | $7.28 | $6.80 | 690 |
| 2022-03-25 | $7.13 | $7.13 | $7.13 | $7.13 | $6.66 | 54 |
| 2022-03-24 | $6.96 | $7.20 | $6.96 | $7.13 | $6.66 | 1,861 |
| 2022-03-23 | $7.31 | $7.31 | $7.17 | $7.18 | $6.71 | 2,401 |
| 2022-03-22 | $6.97 | $6.97 | $6.97 | $6.97 | $6.51 | 352 |
| 2022-03-21 | $7.19 | $7.19 | $6.97 | $7.18 | $6.71 | 1,270 |
| 2022-03-18 | $7.09 | $7.18 | $7.09 | $7.18 | $6.71 | 1,270 |
| 2022-03-17 | $6.86 | $6.86 | $6.83 | $6.83 | $6.38 | 855 |
| 2022-03-16 | $6.80 | $6.80 | $6.65 | $6.78 | $6.34 | 23,222 |
| 2022-03-15 | $6.60 | $6.66 | $6.59 | $6.59 | $6.15 | 8,543 |
| 2022-03-14 | $7.26 | $7.26 | $6.77 | $7.11 | $6.65 | 940 |
| 2022-03-11 | $6.74 | $6.94 | $6.66 | $6.66 | $6.23 | 1,531 |
| 2022-03-10 | $6.95 | $6.96 | $6.82 | $6.96 | $6.51 | 3,509 |
| 2022-03-09 | $6.71 | $6.82 | $6.70 | $6.70 | $6.26 | 13,083 |
| 2022-03-08 | $6.83 | $6.91 | $6.75 | $6.75 | $6.31 | 2,691 |
| 2022-03-07 | $7.10 | $7.12 | $7.10 | $7.10 | $6.64 | 2,118 |
| 2022-03-04 | $7.34 | $7.34 | $7.20 | $7.20 | $6.73 | 2,031 |
| 2022-03-03 | $7.57 | $7.59 | $7.51 | $7.51 | $7.02 | 7,252 |
| 2022-03-02 | $7.71 | $7.71 | $7.51 | $7.51 | $7.02 | 9,739 |
| 2022-03-01 | $8.01 | $8.01 | $8.01 | $8.01 | $7.49 | 179 |
| 2022-02-28 | $8.01 | $8.01 | $8.01 | $8.01 | $7.49 | 98 |
| 2022-02-25 | $8.07 | $8.17 | $8.01 | $8.01 | $7.49 | 575 |
| 2022-02-24 | $8.08 | $8.08 | $8.08 | $8.08 | $7.55 | 7,409 |
| 2022-02-23 | $8.23 | $8.23 | $8.23 | $8.23 | $7.69 | 554 |
| 2022-02-22 | $7.99 | $8.07 | $7.99 | $8.07 | $7.54 | 891 |
| 2022-02-18 | $8.13 | $8.13 | $8.13 | $8.13 | $7.60 | 510 |
| 2022-02-17 | $8.19 | $8.19 | $8.19 | $8.19 | $7.66 | 212 |
| 2022-02-16 | $8.07 | $8.17 | $8.07 | $8.17 | $7.64 | 1,886 |
| 2022-02-15 | $7.89 | $7.91 | $7.89 | $7.91 | $7.39 | 4,242 |
| 2022-02-14 | $8.22 | $8.22 | $8.05 | $8.18 | $7.65 | 873 |
| 2022-02-11 | $8.26 | $8.26 | $8.26 | $8.26 | $7.72 | 567 |
| 2022-02-10 | $7.84 | $8.36 | $7.84 | $8.22 | $7.68 | 9,021 |
| 2022-02-09 | $8.40 | $8.40 | $8.38 | $8.38 | $7.83 | 350 |
| 2022-02-08 | $8.23 | $8.23 | $8.08 | $8.18 | $7.65 | 637 |
| 2022-02-07 | $8.20 | $8.31 | $8.11 | $8.30 | $7.76 | 945 |
| 2022-02-04 | $8.20 | $8.20 | $8.20 | $8.20 | $7.67 | 5,131 |
| 2022-02-03 | $8.10 | $8.17 | $7.89 | $7.89 | $7.37 | 3,113 |
| 2022-02-02 | $7.94 | $7.98 | $7.94 | $7.97 | $7.45 | 2,793 |
| 2022-02-01 | $8.08 | $8.30 | $8.08 | $8.29 | $7.75 | 5,835 |
| 2022-01-31 | $7.79 | $7.94 | $7.79 | $7.94 | $7.42 | 5,881 |
| 2022-01-28 | $7.80 | $7.92 | $7.80 | $7.87 | $7.36 | 2,711 |
| 2022-01-27 | $7.75 | $7.87 | $7.75 | $7.80 | $7.29 | 7,860 |
| 2022-01-26 | $7.66 | $7.66 | $7.66 | $7.66 | $7.16 | 53 |
| 2022-01-25 | $7.66 | $7.66 | $7.66 | $7.66 | $7.16 | 407 |
| 2022-01-24 | $7.80 | $7.88 | $7.77 | $7.88 | $7.37 | 3,207 |
| 2022-01-21 | $8.19 | $8.19 | $7.91 | $7.93 | $7.41 | 3,379 |
| 2022-01-20 | $7.78 | $7.95 | $7.78 | $7.87 | $7.35 | 15,147 |
| 2022-01-19 | $7.99 | $8.21 | $7.99 | $8.21 | $7.67 | 1,747 |
| 2022-01-18 | $7.91 | $7.91 | $7.91 | $7.91 | $7.39 | 1,280 |
| 2022-01-14 | $7.82 | $7.82 | $7.82 | $7.82 | $7.31 | 780 |
| 2022-01-13 | $7.98 | $8.02 | $7.90 | $8.02 | $7.49 | 12,458 |
| 2022-01-12 | $7.74 | $7.83 | $7.74 | $7.82 | $7.31 | 3,518 |
| 2022-01-11 | $7.97 | $8.10 | $7.83 | $7.83 | $7.32 | 5,169 |
| 2022-01-10 | $7.71 | $7.84 | $7.71 | $7.76 | $7.25 | 2,589 |
| 2022-01-07 | $7.84 | $7.84 | $7.84 | $7.84 | $7.33 | 7 |
| 2022-01-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.33 | 227 |
| 2022-01-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.28 | 961 |
| 2022-01-04 | $7.90 | $7.92 | $7.79 | $7.79 | $7.28 | 12,586 |
| 2022-01-03 | $7.73 | $7.73 | $7.73 | $7.73 | $7.23 | 670 |
| 2021-12-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.24 | 119 |
| 2021-12-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.24 | 119 |
| 2021-12-29 | $7.76 | $7.76 | $7.69 | $7.75 | $7.24 | 1,952 |
| 2021-12-28 | $7.63 | $7.63 | $7.63 | $7.63 | $7.13 | 2 |
| 2021-12-27 | $7.71 | $7.71 | $7.54 | $7.63 | $7.13 | 7,401 |
| 2021-12-23 | $7.44 | $7.57 | $7.44 | $7.51 | $7.02 | 25,470 |
| 2021-12-22 | $7.77 | $7.77 | $7.50 | $7.52 | $7.03 | 2,155 |
| 2021-12-21 | $7.40 | $7.62 | $7.40 | $7.44 | $6.95 | 651 |
| 2021-12-20 | $7.34 | $7.34 | $7.18 | $7.18 | $6.71 | 14,649 |
| 2021-12-17 | $7.34 | $7.37 | $7.18 | $7.25 | $6.77 | 5,142 |
| 2021-12-16 | $7.58 | $7.58 | $7.34 | $7.39 | $6.91 | 3,900 |
| 2021-12-15 | $7.43 | $7.43 | $7.43 | $7.43 | $6.94 | 2,876 |
| 2021-12-14 | $7.64 | $7.64 | $7.50 | $7.53 | $7.04 | 6,570 |
| 2021-12-13 | $7.66 | $7.67 | $7.47 | $7.47 | $6.98 | 2,711 |
| 2021-12-10 | $7.76 | $7.76 | $7.70 | $7.70 | $7.19 | 2,608 |
| 2021-12-09 | $7.84 | $7.84 | $7.84 | $7.84 | $7.33 | 142 |
| 2021-12-08 | $7.53 | $7.85 | $7.53 | $7.84 | $7.33 | 2,729 |
| 2021-12-07 | $7.71 | $7.84 | $7.71 | $7.83 | $7.32 | 3,018 |
| 2021-12-06 | $7.86 | $7.86 | $7.71 | $7.79 | $7.28 | 2,934 |
| 2021-12-03 | $8.13 | $8.13 | $7.94 | $7.94 | $7.42 | 5,757 |
| 2021-12-02 | $8.20 | $8.35 | $8.18 | $8.35 | $7.64 | 5,920 |
| 2021-12-01 | $8.15 | $8.31 | $8.15 | $8.26 | $7.56 | 4,224 |
| 2021-11-30 | $8.27 | $8.37 | $8.27 | $8.37 | $7.66 | 443 |
| 2021-11-29 | $8.25 | $8.25 | $8.25 | $8.25 | $7.55 | 85 |
| 2021-11-26 | $8.25 | $8.25 | $8.25 | $8.25 | $7.55 | 1,089 |
| 2021-11-24 | $8.39 | $8.39 | $8.37 | $8.37 | $7.66 | 1,238 |
| 2021-11-23 | $8.31 | $8.39 | $8.31 | $8.39 | $7.68 | 679 |
| 2021-11-22 | $8.35 | $8.41 | $8.29 | $8.35 | $7.64 | 8,633 |
| 2021-11-19 | $8.25 | $8.35 | $8.08 | $8.29 | $7.59 | 10,578 |
| 2021-11-18 | $8.22 | $8.23 | $8.20 | $8.23 | $7.53 | 500 |
| 2021-11-17 | $8.33 | $8.46 | $8.20 | $8.20 | $7.50 | 35,960 |
| 2021-11-16 | $8.27 | $8.42 | $8.23 | $8.41 | $7.70 | 26,688 |
| 2021-11-15 | $8.21 | $8.48 | $8.21 | $8.48 | $7.76 | 321 |
| 2021-11-12 | $8.24 | $8.25 | $8.20 | $8.20 | $7.50 | 465 |
| 2021-11-11 | $8.20 | $8.20 | $8.20 | $8.20 | $7.50 | 1,333 |
| 2021-11-10 | $8.04 | $8.04 | $8.01 | $8.01 | $7.33 | 1,880 |
| 2021-11-09 | $7.77 | $7.87 | $7.77 | $7.85 | $7.18 | 2,161 |
| 2021-11-08 | $8.05 | $8.05 | $8.05 | $8.05 | $7.37 | 0 |
| 2021-11-05 | $7.85 | $8.05 | $7.85 | $8.05 | $7.37 | 5,421 |
| 2021-11-04 | $7.81 | $7.81 | $7.70 | $7.70 | $7.05 | 3,475 |
| 2021-11-03 | $7.70 | $7.79 | $7.70 | $7.70 | $7.05 | 3,810 |
| 2021-11-02 | $7.82 | $7.85 | $7.82 | $7.83 | $7.17 | 2,228 |
| 2021-11-01 | $7.75 | $7.83 | $7.75 | $7.83 | $7.17 | 2,228 |
| 2021-10-29 | $7.61 | $7.61 | $7.61 | $7.61 | $6.96 | 76 |
| 2021-10-28 | $7.76 | $7.86 | $7.61 | $7.61 | $6.96 | 4,783 |
| 2021-10-27 | $7.74 | $7.85 | $7.74 | $7.84 | $7.17 | 2,733 |
| 2021-10-26 | $7.77 | $7.79 | $7.66 | $7.79 | $7.13 | 3,436 |
| 2021-10-25 | $7.83 | $7.96 | $7.83 | $7.95 | $7.28 | 3,843 |
| 2021-10-22 | $7.75 | $7.75 | $7.75 | $7.75 | $7.09 | 0 |
| 2021-10-21 | $7.76 | $7.85 | $7.75 | $7.75 | $7.09 | 2,309 |
| 2021-10-20 | $7.60 | $7.63 | $7.52 | $7.62 | $6.97 | 7,375 |
| 2021-10-19 | $7.70 | $7.93 | $7.70 | $7.93 | $7.25 | 2,512 |
| 2021-10-18 | $7.66 | $7.76 | $7.65 | $7.65 | $7.00 | 769 |
| 2021-10-15 | $7.59 | $7.68 | $7.59 | $7.66 | $7.01 | 1,173 |
| 2021-10-14 | $7.70 | $7.81 | $7.70 | $7.71 | $7.06 | 1,128 |
| 2021-10-13 | $7.55 | $7.62 | $7.50 | $7.56 | $6.92 | 1,558 |
| 2021-10-12 | $7.34 | $7.69 | $7.34 | $7.69 | $7.04 | 2,189 |
| 2021-10-11 | $7.63 | $7.63 | $7.52 | $7.55 | $6.91 | 3,097 |
| 2021-10-08 | $7.59 | $7.62 | $7.59 | $7.62 | $6.97 | 259 |
| 2021-10-07 | $7.57 | $7.63 | $7.57 | $7.57 | $6.92 | 21,455 |
| 2021-10-06 | $7.64 | $7.64 | $7.52 | $7.63 | $6.98 | 13,991 |
| 2021-10-05 | $7.70 | $7.84 | $7.67 | $7.84 | $7.17 | 7,996 |
| 2021-10-04 | $7.41 | $7.48 | $7.35 | $7.48 | $6.84 | 7,292 |
| 2021-10-01 | $7.34 | $7.38 | $7.18 | $7.23 | $6.61 | 4,694 |
| 2021-09-30 | $7.48 | $7.48 | $7.26 | $7.35 | $6.73 | 6,588 |
| 2021-09-29 | $7.85 | $7.85 | $7.85 | $7.85 | $7.18 | 147 |
| 2021-09-28 | $7.75 | $7.85 | $7.75 | $7.85 | $7.18 | 9,183 |
| 2021-09-27 | $7.74 | $7.74 | $7.74 | $7.74 | $7.08 | 435 |
| 2021-09-24 | $7.82 | $7.86 | $7.62 | $7.67 | $7.02 | 6,660 |
| 2021-09-23 | $8.00 | $8.00 | $7.72 | $7.82 | $7.16 | 16,475 |
| 2021-09-22 | $8.29 | $8.43 | $8.28 | $8.30 | $7.60 | 13,275 |
| 2021-09-21 | $8.17 | $8.30 | $8.17 | $8.27 | $7.57 | 8,693 |
| 2021-09-20 | $8.69 | $8.69 | $8.50 | $8.66 | $7.92 | 13,765 |
| 2021-09-17 | $9.34 | $9.34 | $9.34 | $9.34 | $8.54 | 248 |
| 2021-09-16 | $9.48 | $9.48 | $9.25 | $9.25 | $8.46 | 1,080 |
| 2021-09-15 | $9.97 | $9.97 | $9.89 | $9.89 | $9.05 | 2,367 |
| 2021-09-14 | $9.70 | $9.70 | $9.42 | $9.43 | $8.63 | 4,937 |
| 2021-09-13 | $9.48 | $9.74 | $9.48 | $9.49 | $8.68 | 1,321 |
| 2021-09-10 | $9.48 | $9.48 | $9.48 | $9.48 | $8.67 | 328 |
| 2021-09-09 | $9.65 | $9.65 | $9.65 | $9.65 | $8.83 | 1,233 |
| 2021-09-08 | $9.23 | $9.60 | $9.23 | $9.60 | $8.79 | 438 |
| 2021-09-07 | $9.51 | $9.51 | $9.51 | $9.51 | $8.70 | 413 |
| 2021-09-03 | $9.51 | $9.51 | $9.51 | $9.51 | $8.70 | 83 |
| 2021-09-02 | $9.65 | $9.65 | $9.51 | $9.51 | $8.70 | 3,616 |
| 2021-09-01 | $9.82 | $9.86 | $9.82 | $9.86 | $9.03 | 697 |
| 2021-08-31 | $9.71 | $9.87 | $9.71 | $9.87 | $9.03 | 3,128 |
| 2021-08-30 | $9.60 | $9.60 | $9.60 | $9.60 | $8.79 | 537 |
| 2021-08-27 | $9.64 | $9.64 | $9.64 | $9.64 | $8.82 | 123 |
| 2021-08-26 | $9.60 | $9.60 | $9.40 | $9.45 | $8.65 | 2,246 |
| 2021-08-25 | $9.43 | $9.43 | $9.43 | $9.43 | $8.63 | 174 |
| 2021-08-24 | $9.71 | $9.71 | $9.43 | $9.43 | $8.63 | 1,196 |
| 2021-08-23 | $9.48 | $9.60 | $9.48 | $9.60 | $8.79 | 15,333 |
| 2021-08-20 | $9.29 | $9.50 | $9.29 | $9.49 | $8.68 | 18,834 |
| 2021-08-19 | $9.60 | $9.60 | $9.49 | $9.49 | $8.68 | 1,646 |
| 2021-08-18 | $9.60 | $9.60 | $9.44 | $9.59 | $8.78 | 3,257 |
| 2021-08-17 | $9.70 | $9.70 | $9.40 | $9.46 | $8.66 | 673 |
| 2021-08-16 | $9.66 | $9.66 | $9.65 | $9.65 | $8.83 | 1,614 |
| 2021-08-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.10 | 131 |
| 2021-08-12 | $9.90 | $9.94 | $9.81 | $9.94 | $9.10 | 1,664 |
| 2021-08-11 | $9.83 | $9.96 | $9.83 | $9.96 | $9.11 | 387 |
| 2021-08-10 | $9.72 | $9.72 | $9.72 | $9.72 | $8.89 | 0 |
| 2021-08-09 | $9.72 | $9.72 | $9.65 | $9.72 | $8.89 | 1,708 |
| 2021-08-06 | $9.82 | $9.90 | $9.82 | $9.85 | $9.01 | 1,376 |
| 2021-08-05 | $9.80 | $9.86 | $9.76 | $9.76 | $8.93 | 4,196 |
| 2021-08-04 | $9.94 | $9.99 | $9.87 | $9.99 | $9.14 | 1,191 |
| 2021-08-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.11 | 968 |
| 2021-08-02 | $10.00 | $10.07 | $9.97 | $9.97 | $9.12 | 5,180 |
| 2021-07-30 | $9.89 | $9.89 | $9.78 | $9.79 | $8.96 | 16,702 |
| 2021-07-29 | $9.75 | $9.79 | $9.75 | $9.79 | $8.96 | 372 |
| 2021-07-28 | $9.65 | $9.85 | $9.65 | $9.69 | $8.87 | 5,769 |
| 2021-07-27 | $9.53 | $9.53 | $9.53 | $9.53 | $8.72 | 110 |
| 2021-07-26 | $9.89 | $9.89 | $9.71 | $9.71 | $8.88 | 1,354 |
| 2021-07-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.02 | 324 |
| 2021-07-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.13 | 29,577 |
| 2021-07-21 | $9.92 | $9.92 | $9.90 | $9.90 | $9.06 | 2,331 |
| 2021-07-20 | $9.36 | $9.46 | $9.36 | $9.36 | $8.56 | 968 |
| 2021-07-19 | $9.49 | $9.49 | $9.34 | $9.48 | $8.68 | 437 |
| 2021-07-16 | $9.69 | $9.75 | $9.65 | $9.65 | $8.83 | 14,077 |
| 2021-07-15 | $9.77 | $9.89 | $9.64 | $9.89 | $9.05 | 23,201 |
| 2021-07-14 | $10.11 | $10.11 | $10.00 | $10.02 | $9.17 | 4,249 |
| 2021-07-13 | $10.61 | $10.94 | $10.61 | $10.72 | $9.18 | 5,557 |
| 2021-07-12 | $10.41 | $10.57 | $10.41 | $10.55 | $9.03 | 4,490 |
| 2021-07-09 | $10.28 | $10.28 | $10.28 | $10.28 | $8.80 | 91 |
| 2021-07-08 | $10.22 | $10.28 | $10.06 | $10.28 | $8.80 | 828 |
| 2021-07-07 | $10.48 | $10.48 | $10.43 | $10.43 | $8.93 | 309 |
| 2021-07-06 | $10.41 | $10.41 | $10.25 | $10.25 | $8.78 | 1,644 |
| 2021-07-02 | $10.49 | $10.49 | $10.42 | $10.42 | $8.92 | 2,046 |
| 2021-07-01 | $10.59 | $10.59 | $10.49 | $10.49 | $8.98 | 4,192 |
| 2021-06-30 | $10.30 | $10.43 | $10.30 | $10.43 | $8.93 | 500 |
| 2021-06-29 | $10.26 | $10.26 | $10.26 | $10.26 | $8.78 | 1,040 |
| 2021-06-28 | $10.27 | $10.27 | $10.27 | $10.27 | $8.79 | 1 |
| 2021-06-25 | $10.33 | $10.33 | $10.27 | $10.27 | $8.79 | 312 |
| 2021-06-24 | $10.39 | $10.39 | $10.31 | $10.33 | $8.85 | 7,123 |
| 2021-06-23 | $10.24 | $10.24 | $10.24 | $10.24 | $8.76 | 427 |
| 2021-06-22 | $10.25 | $10.37 | $10.25 | $10.37 | $8.88 | 5,119 |
| 2021-06-21 | $10.11 | $10.28 | $10.11 | $10.22 | $8.75 | 1,685 |
| 2021-06-18 | $10.36 | $10.36 | $10.24 | $10.36 | $8.87 | 687 |
| 2021-06-17 | $10.50 | $10.60 | $10.49 | $10.50 | $8.99 | 6,689 |
| 2021-06-16 | $10.18 | $10.18 | $10.14 | $10.14 | $8.68 | 1,232 |
| 2021-06-15 | $10.40 | $10.40 | $10.29 | $10.38 | $8.89 | 1,332 |
| 2021-06-14 | $10.31 | $10.31 | $10.31 | $10.31 | $8.83 | 206 |
| 2021-06-11 | $10.20 | $10.20 | $10.20 | $10.20 | $8.73 | 214 |
| 2021-06-10 | $10.28 | $10.28 | $10.28 | $10.28 | $8.80 | 225 |
| 2021-06-09 | $10.23 | $10.23 | $10.12 | $10.13 | $8.67 | 3,369 |
| 2021-06-08 | $10.05 | $10.05 | $10.05 | $10.05 | $8.60 | 125 |
| 2021-06-07 | $10.05 | $10.24 | $10.05 | $10.24 | $8.77 | 366 |
| 2021-06-04 | $10.15 | $10.15 | $10.09 | $10.13 | $8.67 | 1,330 |
| 2021-06-03 | $10.14 | $10.21 | $10.14 | $10.21 | $8.74 | 2,631 |
| 2021-06-02 | $10.29 | $10.29 | $10.08 | $10.16 | $8.69 | 2,661 |
| 2021-06-01 | $10.06 | $10.43 | $10.06 | $10.38 | $8.89 | 5,184 |
| 2021-05-28 | $10.25 | $10.25 | $10.25 | $10.25 | $8.78 | 5,091 |
| 2021-05-27 | $10.51 | $10.52 | $10.28 | $10.28 | $8.80 | 2,020 |
| 2021-05-26 | $10.50 | $10.50 | $10.36 | $10.43 | $8.93 | 3,116 |
| 2021-05-25 | $10.46 | $10.46 | $10.46 | $10.46 | $8.96 | 1,071 |
| 2021-05-24 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 176 |
| 2021-05-21 | $10.35 | $10.35 | $10.35 | $10.35 | $8.86 | 176 |
| 2021-05-20 | $9.65 | $10.00 | $9.65 | $9.93 | $8.50 | 46,520 |
| 2021-05-19 | $8.80 | $9.00 | $8.80 | $9.00 | $7.71 | 2,187 |
| 2021-05-18 | $9.00 | $9.05 | $9.00 | $9.03 | $7.73 | 63,909 |
| 2021-05-17 | $8.60 | $8.80 | $8.60 | $8.70 | $7.45 | 4,357 |
| 2021-05-14 | $8.37 | $8.70 | $8.37 | $8.70 | $7.45 | 2,513 |
| 2021-05-13 | $8.61 | $8.61 | $8.61 | $8.61 | $7.37 | 142 |
| 2021-05-12 | $8.63 | $8.78 | $8.61 | $8.78 | $7.51 | 1,087 |
| 2021-05-11 | $8.91 | $8.91 | $8.81 | $8.81 | $7.54 | 634 |
| 2021-05-10 | $9.34 | $9.34 | $9.14 | $9.14 | $7.83 | 813 |
| 2021-05-07 | $8.82 | $8.86 | $8.80 | $8.80 | $7.53 | 14,243 |
| 2021-05-06 | $8.59 | $8.70 | $8.59 | $8.70 | $7.45 | 113,529 |
| 2021-05-05 | $8.88 | $8.88 | $8.79 | $8.79 | $7.52 | 2,964 |
| 2021-05-04 | $9.05 | $9.05 | $9.00 | $9.00 | $7.70 | 427 |
| 2021-05-03 | $9.23 | $9.23 | $9.23 | $9.23 | $7.90 | 55 |
| 2021-04-30 | $9.23 | $9.23 | $9.23 | $9.23 | $7.90 | 76 |
| 2021-04-29 | $9.23 | $9.23 | $9.23 | $9.23 | $7.90 | 2 |
| 2021-04-28 | $9.34 | $9.34 | $9.06 | $9.23 | $7.90 | 1,407 |
| 2021-04-27 | $9.28 | $9.35 | $9.28 | $9.35 | $8.01 | 1,262 |
| 2021-04-26 | $9.50 | $9.51 | $9.45 | $9.51 | $8.14 | 4,932 |
| 2021-04-23 | $9.25 | $9.25 | $9.25 | $9.25 | $7.92 | 595 |
| 2021-04-22 | $9.57 | $9.57 | $9.18 | $9.18 | $7.86 | 4,657 |
| 2021-04-21 | $9.30 | $9.30 | $9.30 | $9.30 | $7.96 | 3,234 |
| 2021-04-20 | $9.64 | $9.64 | $9.64 | $9.64 | $8.25 | 1,193 |
| 2021-04-19 | $9.45 | $9.45 | $9.18 | $9.18 | $7.86 | 864 |
| 2021-04-16 | $9.16 | $9.16 | $9.16 | $9.16 | $7.84 | 27 |
| 2021-04-15 | $9.05 | $9.40 | $9.05 | $9.16 | $7.84 | 8,455 |
| 2021-04-14 | $9.35 | $9.35 | $9.20 | $9.26 | $7.93 | 739 |
| 2021-04-13 | $9.25 | $9.34 | $9.25 | $9.31 | $7.97 | 747 |
| 2021-04-12 | $9.24 | $9.26 | $9.24 | $9.26 | $7.93 | 1,395 |
| 2021-04-09 | $9.11 | $9.11 | $9.11 | $9.11 | $7.80 | 52 |
| 2021-04-08 | $9.09 | $9.11 | $8.93 | $9.11 | $7.80 | 7,795 |
| 2021-04-07 | $8.83 | $9.03 | $8.83 | $9.03 | $7.73 | 20,292 |
| 2021-04-06 | $8.78 | $9.08 | $8.78 | $9.08 | $7.77 | 8,795 |
| 2021-04-05 | $9.25 | $9.25 | $9.24 | $9.24 | $7.91 | 623 |
| 2021-04-01 | $8.87 | $8.87 | $8.87 | $8.87 | $7.60 | 44 |
| 2021-03-31 | $8.87 | $8.87 | $8.87 | $8.87 | $7.60 | 163 |
| 2021-03-30 | $8.86 | $8.86 | $8.86 | $8.86 | $7.59 | 3 |
| 2021-03-29 | $8.89 | $8.89 | $8.86 | $8.86 | $7.59 | 1,112 |
| 2021-03-26 | $9.02 | $9.02 | $8.90 | $8.90 | $7.62 | 843 |
| 2021-03-25 | $8.73 | $8.73 | $8.73 | $8.73 | $7.48 | 0 |
| 2021-03-24 | $9.00 | $9.00 | $8.73 | $8.73 | $7.48 | 826 |
| 2021-03-23 | $9.09 | $9.09 | $8.77 | $8.77 | $7.51 | 411 |
| 2021-03-22 | $8.85 | $9.03 | $8.85 | $9.00 | $7.71 | 5,934 |
| 2021-03-19 | $9.07 | $9.07 | $9.00 | $9.00 | $7.70 | 50,882 |
| 2021-03-18 | $9.00 | $9.24 | $8.93 | $9.14 | $7.83 | 2,562 |
| 2021-03-17 | $8.73 | $8.73 | $8.73 | $8.73 | $7.47 | 192 |
| 2021-03-16 | $8.73 | $8.84 | $8.53 | $8.84 | $7.56 | 980 |
| 2021-03-15 | $8.97 | $8.97 | $8.80 | $8.80 | $7.53 | 385 |
| 2021-03-12 | $9.26 | $9.26 | $9.26 | $9.26 | $7.93 | 144 |
| 2021-03-11 | $9.20 | $9.23 | $9.18 | $9.23 | $7.90 | 857 |
| 2021-03-10 | $9.20 | $9.20 | $9.14 | $9.14 | $7.83 | 573 |
| 2021-03-09 | $8.84 | $8.84 | $8.61 | $8.82 | $7.55 | 1,046 |
| 2021-03-08 | $8.79 | $8.79 | $8.79 | $8.79 | $7.52 | 176 |
| 2021-03-05 | $8.72 | $8.79 | $8.55 | $8.79 | $7.52 | 3,869 |
| 2021-03-04 | $8.22 | $8.22 | $8.14 | $8.14 | $6.97 | 784 |
| 2021-03-03 | $8.20 | $8.54 | $8.07 | $8.54 | $7.31 | 1,232 |
| 2021-03-02 | $8.13 | $8.13 | $8.13 | $8.13 | $6.96 | 275 |
| 2021-03-01 | $8.07 | $8.07 | $8.07 | $8.07 | $6.91 | 87 |
| 2021-02-26 | $8.07 | $8.07 | $8.07 | $8.07 | $6.90 | 93 |
| 2021-02-25 | $8.07 | $8.07 | $8.07 | $8.07 | $6.90 | 1,395 |
| 2021-02-24 | $8.04 | $8.20 | $7.91 | $8.07 | $6.91 | 1,395 |
| 2021-02-23 | $8.40 | $8.40 | $8.22 | $8.27 | $7.08 | 2,937 |
| 2021-02-22 | $8.45 | $8.45 | $8.35 | $8.38 | $7.17 | 2,201 |
| 2021-02-19 | $8.40 | $8.40 | $8.40 | $8.40 | $7.19 | 61 |
| 2021-02-18 | $8.38 | $8.50 | $8.38 | $8.48 | $7.26 | 624 |
| 2021-02-17 | $8.61 | $8.61 | $8.48 | $8.48 | $7.26 | 624 |
| 2021-02-16 | $8.55 | $8.55 | $8.50 | $8.50 | $7.28 | 712 |
| 2021-02-12 | $8.61 | $8.67 | $8.47 | $8.67 | $7.42 | 4,479 |
| 2021-02-11 | $8.65 | $8.72 | $8.55 | $8.55 | $7.32 | 791 |
| 2021-02-10 | $8.50 | $8.63 | $8.38 | $8.38 | $7.17 | 22,692 |
| 2021-02-09 | $8.70 | $8.81 | $8.56 | $8.81 | $7.54 | 16,662 |
| 2021-02-08 | $8.57 | $8.62 | $8.55 | $8.55 | $7.32 | 1,905 |
| 2021-02-05 | $8.50 | $8.66 | $8.36 | $8.49 | $7.27 | 23,379 |
| 2021-02-04 | $8.30 | $8.38 | $8.21 | $8.21 | $7.03 | 1,002 |
| 2021-02-03 | $8.44 | $8.44 | $8.44 | $8.44 | $7.22 | 76 |
| 2021-02-02 | $8.49 | $8.60 | $8.44 | $8.44 | $7.23 | 2,544 |
| 2021-02-01 | $8.30 | $8.30 | $8.20 | $8.20 | $7.02 | 681 |
| 2021-01-29 | $7.97 | $8.02 | $7.94 | $7.94 | $6.80 | 1,588 |
| 2021-01-28 | $8.00 | $8.10 | $8.00 | $8.09 | $6.92 | 12,217 |
| 2021-01-27 | $7.90 | $7.90 | $7.90 | $7.90 | $6.76 | 225 |
| 2021-01-26 | $8.11 | $8.21 | $7.86 | $7.99 | $6.84 | 22,598 |
| 2021-01-25 | $7.80 | $7.85 | $7.80 | $7.80 | $6.68 | 2,085 |
| 2021-01-22 | $7.85 | $7.86 | $7.80 | $7.86 | $6.73 | 6,053 |
| 2021-01-21 | $7.95 | $7.95 | $7.85 | $7.85 | $6.72 | 1,369 |
| 2021-01-20 | $8.10 | $8.10 | $7.90 | $7.98 | $6.83 | 1,822 |
| 2021-01-19 | $8.00 | $8.08 | $7.90 | $7.91 | $6.77 | 21,631 |
| 2021-01-15 | $7.73 | $7.88 | $7.73 | $7.88 | $6.75 | 1,024 |
| 2021-01-14 | $7.84 | $7.84 | $7.83 | $7.83 | $6.70 | 1,258 |
| 2021-01-13 | $8.16 | $8.16 | $7.90 | $7.93 | $6.79 | 1,114 |
| 2021-01-12 | $8.05 | $8.05 | $7.87 | $7.87 | $6.74 | 983 |
| 2021-01-11 | $8.56 | $8.56 | $8.00 | $8.01 | $6.86 | 23,992 |
| 2021-01-08 | $7.89 | $7.99 | $7.80 | $7.82 | $6.69 | 25,218 |
| 2021-01-07 | $7.89 | $7.89 | $7.89 | $7.89 | $6.76 | 3,947 |
| 2021-01-06 | $7.45 | $7.86 | $7.45 | $7.86 | $6.73 | 3,775 |
| 2021-01-05 | $8.06 | $8.06 | $8.01 | $8.01 | $6.86 | 519 |
| 2021-01-04 | $7.83 | $8.15 | $7.50 | $7.95 | $6.81 | 27,485 |
| 2020-12-31 | $7.68 | $7.68 | $7.60 | $7.60 | $6.51 | 339 |
| 2020-12-30 | $7.91 | $7.91 | $7.91 | $7.91 | $6.77 | 5 |
| 2020-12-29 | $7.85 | $7.91 | $7.60 | $7.91 | $6.77 | 2,335 |
| 2020-12-28 | $7.86 | $8.09 | $7.86 | $8.00 | $6.85 | 1,705 |
| 2020-12-24 | $7.82 | $7.90 | $7.82 | $7.90 | $6.76 | 542 |
| 2020-12-23 | $7.65 | $7.65 | $7.65 | $7.65 | $6.55 | 234 |
| 2020-12-22 | $7.90 | $7.90 | $7.90 | $7.90 | $6.76 | 536 |
| 2020-12-21 | $8.10 | $8.10 | $7.81 | $7.81 | $6.69 | 5,510 |
| 2020-12-18 | $7.76 | $7.76 | $7.41 | $7.41 | $6.34 | 4,160 |
| 2020-12-17 | $7.60 | $7.74 | $7.60 | $7.60 | $6.51 | 4,632 |
| 2020-12-16 | $7.50 | $7.60 | $7.50 | $7.58 | $6.49 | 969 |
| 2020-12-15 | $7.52 | $7.82 | $7.52 | $7.65 | $6.55 | 1,096 |
| 2020-12-14 | $7.52 | $7.89 | $7.52 | $7.65 | $6.55 | 3,219 |
| 2020-12-11 | $7.78 | $7.78 | $7.78 | $7.78 | $6.66 | 372 |
| 2020-12-10 | $7.68 | $7.68 | $7.52 | $7.52 | $6.44 | 507 |
| 2020-12-09 | $7.70 | $7.70 | $7.70 | $7.70 | $6.59 | 92 |
| 2020-12-08 | $7.70 | $7.70 | $7.70 | $7.70 | $6.59 | 379 |
| 2020-12-07 | $7.50 | $7.50 | $7.50 | $7.50 | $6.42 | 2,285 |
| 2020-12-04 | $7.40 | $7.66 | $7.40 | $7.51 | $6.43 | 1,414 |
| 2020-12-03 | $7.60 | $7.63 | $7.42 | $7.63 | $6.53 | 30,294 |
| 2020-12-02 | $7.85 | $7.85 | $7.53 | $7.53 | $6.45 | 2,457 |
| 2020-12-01 | $7.97 | $7.97 | $7.97 | $7.97 | $6.82 | 296 |
| 2020-11-30 | $7.45 | $7.66 | $7.38 | $7.55 | $6.46 | 3,168 |
| 2020-11-27 | $8.17 | $8.20 | $7.75 | $7.75 | $6.49 | 960 |
| 2020-11-25 | $8.20 | $8.22 | $8.09 | $8.17 | $6.84 | 9,674 |
| 2020-11-24 | $7.95 | $8.19 | $7.95 | $8.18 | $6.85 | 5,153 |
| 2020-11-23 | $7.71 | $7.82 | $7.71 | $7.82 | $6.55 | 1,729 |
| 2020-11-20 | $7.44 | $7.73 | $7.44 | $7.66 | $6.41 | 2,858 |
| 2020-11-19 | $7.65 | $7.66 | $7.56 | $7.61 | $6.37 | 169,818 |
| 2020-11-18 | $8.10 | $8.10 | $7.58 | $7.76 | $6.50 | 95,510 |
| 2020-11-17 | $7.80 | $7.86 | $7.69 | $7.80 | $6.53 | 1,825 |
| 2020-11-16 | $7.75 | $7.87 | $7.73 | $7.79 | $6.52 | 9,725 |
| 2020-11-13 | $7.75 | $7.75 | $7.42 | $7.57 | $6.33 | 3,037 |
| 2020-11-12 | $7.65 | $7.75 | $7.64 | $7.75 | $6.49 | 749 |
| 2020-11-11 | $7.61 | $7.61 | $7.12 | $7.56 | $6.33 | 23,095 |
| 2020-11-10 | $7.88 | $7.93 | $7.75 | $7.89 | $6.60 | 22,357 |
| 2020-11-09 | $7.09 | $7.41 | $7.04 | $7.23 | $6.05 | 39,304 |
| 2020-11-06 | $7.03 | $7.32 | $7.03 | $7.16 | $5.99 | 4,919 |
| 2020-11-05 | $6.83 | $6.97 | $6.80 | $6.80 | $5.69 | 1,551 |
| 2020-11-04 | $6.84 | $7.01 | $6.83 | $6.83 | $5.72 | 5,843 |
| 2020-11-03 | $6.59 | $6.73 | $6.59 | $6.62 | $5.54 | 1,418 |
| 2020-11-02 | $6.71 | $6.71 | $6.57 | $6.65 | $5.56 | 821 |
| 2020-10-30 | $6.37 | $6.66 | $6.37 | $6.43 | $5.38 | 1,318 |
| 2020-10-29 | $6.65 | $6.86 | $6.44 | $6.44 | $5.39 | 2,991 |
| 2020-10-28 | $6.61 | $6.69 | $6.50 | $6.50 | $5.44 | 2,573 |
| 2020-10-27 | $6.75 | $6.75 | $6.50 | $6.50 | $5.44 | 2,386 |
| 2020-10-26 | $7.07 | $7.07 | $6.73 | $6.75 | $5.65 | 8,010 |
| 2020-10-23 | $6.70 | $7.07 | $6.58 | $7.07 | $5.92 | 26,058 |
| 2020-10-22 | $6.54 | $6.66 | $6.54 | $6.66 | $5.58 | 1,535 |
| 2020-10-21 | $6.61 | $6.78 | $6.61 | $6.75 | $5.65 | 5,629 |
| 2020-10-20 | $6.71 | $6.92 | $6.70 | $6.70 | $5.61 | 2,918 |
| 2020-10-19 | $6.73 | $6.75 | $6.73 | $6.73 | $5.64 | 3,375 |
| 2020-10-16 | $6.74 | $6.74 | $6.42 | $6.42 | $5.38 | 5,409 |
| 2020-10-15 | $6.56 | $6.57 | $6.45 | $6.57 | $5.50 | 899 |
| 2020-10-14 | $6.50 | $6.57 | $6.33 | $6.44 | $5.39 | 8,072 |
| 2020-10-13 | $6.50 | $6.59 | $6.41 | $6.49 | $5.44 | 4,237 |
| 2020-10-12 | $6.70 | $6.70 | $6.52 | $6.52 | $5.46 | 2,017 |
| 2020-10-09 | $6.64 | $6.65 | $6.64 | $6.65 | $5.57 | 5,434 |
| 2020-10-08 | $6.50 | $6.50 | $6.50 | $6.50 | $5.44 | 402 |
| 2020-10-07 | $6.66 | $6.80 | $6.66 | $6.80 | $5.69 | 4,066 |
| 2020-10-06 | $6.27 | $6.99 | $6.27 | $6.65 | $5.57 | 12,949 |
| 2020-10-05 | $6.47 | $6.54 | $6.35 | $6.35 | $5.32 | 2,000 |
| 2020-10-02 | $6.18 | $6.45 | $6.18 | $6.19 | $5.18 | 1,431 |
| 2020-10-01 | $6.07 | $6.42 | $6.07 | $6.26 | $5.24 | 3,916 |
| 2020-09-30 | $6.44 | $6.46 | $6.24 | $6.46 | $5.41 | 1,827 |
| 2020-09-29 | $6.30 | $6.30 | $6.25 | $6.30 | $5.27 | 955 |
| 2020-09-28 | $6.24 | $6.24 | $6.05 | $6.05 | $5.06 | 647 |
| 2020-09-25 | $5.84 | $5.97 | $5.82 | $5.82 | $4.87 | 4,808 |
| 2020-09-24 | $6.04 | $6.10 | $5.91 | $5.91 | $4.95 | 4,800 |
| 2020-09-23 | $6.39 | $6.39 | $6.16 | $6.16 | $5.15 | 11,002 |
| 2020-09-22 | $6.03 | $6.03 | $5.93 | $6.03 | $5.05 | 2,004 |
| 2020-09-21 | $6.02 | $6.11 | $6.00 | $6.10 | $5.10 | 4,569 |
| 2020-09-18 | $6.10 | $6.29 | $5.99 | $5.99 | $5.02 | 3,998 |
| 2020-09-17 | $6.02 | $6.02 | $6.02 | $6.02 | $5.04 | 1,014 |
| 2020-09-16 | $6.09 | $6.09 | $5.93 | $5.95 | $4.98 | 15,625 |
| 2020-09-15 | $6.04 | $6.07 | $5.99 | $6.06 | $5.07 | 21,063 |
| 2020-09-14 | $5.81 | $5.85 | $5.81 | $5.81 | $4.86 | 2,765 |
| 2020-09-11 | $5.64 | $5.77 | $5.64 | $5.77 | $4.83 | 5,086 |
| 2020-09-10 | $5.51 | $5.84 | $5.51 | $5.55 | $4.65 | 1,534 |
| 2020-09-09 | $5.70 | $5.88 | $5.63 | $5.67 | $4.75 | 9,614 |
| 2020-09-08 | $5.79 | $5.82 | $5.53 | $5.63 | $4.71 | 5,372 |
| 2020-09-04 | $5.66 | $5.93 | $5.66 | $5.79 | $4.85 | 1,352 |
| 2020-09-03 | $5.80 | $5.80 | $5.80 | $5.80 | $4.86 | 1,875 |
| 2020-09-02 | $5.89 | $5.90 | $5.78 | $5.86 | $4.91 | 1,905 |
| 2020-09-01 | $5.82 | $5.92 | $5.74 | $5.91 | $4.94 | 1,640 |
| 2020-08-31 | $5.95 | $5.95 | $5.85 | $5.85 | $4.90 | 2,748 |
| 2020-08-28 | $5.83 | $5.97 | $5.83 | $5.97 | $5.00 | 1,233 |
| 2020-08-27 | $5.63 | $5.82 | $5.61 | $5.73 | $4.80 | 5,202 |
| 2020-08-26 | $5.46 | $5.76 | $5.46 | $5.61 | $4.70 | 2,685 |
| 2020-08-25 | $5.70 | $5.80 | $5.51 | $5.65 | $4.73 | 3,772 |
| 2020-08-24 | $5.55 | $5.60 | $5.41 | $5.44 | $4.55 | 4,420 |
| 2020-08-21 | $5.55 | $5.63 | $5.51 | $5.51 | $4.61 | 529 |
| 2020-08-20 | $5.39 | $5.61 | $5.34 | $5.52 | $4.62 | 3,109 |
| 2020-08-19 | $5.61 | $5.67 | $5.50 | $5.60 | $4.69 | 7,414 |
| 2020-08-18 | $5.65 | $5.80 | $5.54 | $5.54 | $4.64 | 4,755 |
| 2020-08-17 | $5.66 | $5.80 | $5.66 | $5.80 | $4.86 | 2,767 |
| 2020-08-14 | $5.75 | $5.78 | $5.70 | $5.75 | $4.81 | 3,275 |
| 2020-08-13 | $5.70 | $5.93 | $5.51 | $5.61 | $4.70 | 7,598 |
| 2020-08-12 | $5.50 | $5.70 | $5.50 | $5.70 | $4.77 | 707 |
| 2020-08-11 | $5.70 | $5.95 | $5.50 | $5.63 | $4.71 | 7,338 |
| 2020-08-10 | $6.04 | $6.04 | $5.63 | $5.63 | $4.71 | 11,714 |
| 2020-08-07 | $5.57 | $5.57 | $5.50 | $5.51 | $4.61 | 68,369 |
| 2020-08-06 | $5.45 | $5.63 | $5.45 | $5.53 | $4.63 | 6,821 |
| 2020-08-05 | $5.64 | $5.67 | $5.64 | $5.66 | $4.74 | 3,463 |
| 2020-08-04 | $5.57 | $5.61 | $5.50 | $5.50 | $4.61 | 2,725 |
| 2020-08-03 | $5.60 | $5.60 | $5.49 | $5.54 | $4.63 | 2,551 |
| 2020-07-31 | $5.50 | $5.62 | $5.31 | $5.31 | $4.45 | 2,213 |
| 2020-07-30 | $5.30 | $5.49 | $5.30 | $5.49 | $4.60 | 21,037 |
| 2020-07-29 | $5.56 | $5.56 | $5.40 | $5.44 | $4.55 | 23,821 |
| 2020-07-28 | $5.58 | $5.58 | $5.42 | $5.45 | $4.56 | 54,295 |
| 2020-07-27 | $5.42 | $5.58 | $5.30 | $5.30 | $4.44 | 15,935 |
| 2020-07-24 | $5.50 | $5.83 | $5.50 | $5.60 | $4.69 | 18,539 |
| 2020-07-23 | $5.84 | $5.98 | $5.70 | $5.93 | $4.97 | 2,896 |
| 2020-07-22 | $5.79 | $5.79 | $5.64 | $5.65 | $4.73 | 1,673 |
| 2020-07-21 | $5.79 | $5.94 | $5.61 | $5.88 | $4.92 | 2,376 |
| 2020-07-20 | $5.82 | $5.86 | $5.57 | $5.66 | $4.74 | 5,688 |
| 2020-07-17 | $5.51 | $5.62 | $5.50 | $5.62 | $4.71 | 3,077 |
| 2020-07-16 | $5.44 | $5.65 | $5.44 | $5.63 | $4.71 | 5,920 |
| 2020-07-15 | $5.65 | $5.67 | $5.48 | $5.65 | $4.73 | 7,742 |
| 2020-07-14 | $5.90 | $5.90 | $5.50 | $5.76 | $4.82 | 14,261 |
| 2020-07-13 | $6.16 | $6.19 | $6.01 | $6.01 | $5.03 | 12,323 |
| 2020-07-10 | $6.04 | $6.04 | $5.95 | $5.97 | $4.75 | 465,232 |
| 2020-07-09 | $6.05 | $6.14 | $6.03 | $6.14 | $4.88 | 167,462 |
| 2020-07-08 | $5.80 | $6.34 | $5.80 | $6.05 | $4.81 | 202,553 |
| 2020-07-07 | $5.97 | $5.97 | $5.77 | $5.90 | $4.69 | 851,977 |
| 2020-07-06 | $6.00 | $6.35 | $5.97 | $6.03 | $4.80 | 922,433 |
| 2020-07-02 | $6.10 | $6.24 | $5.80 | $6.00 | $4.77 | 664,908 |
| 2020-07-01 | $6.03 | $6.05 | $5.80 | $5.89 | $4.68 | 7,019 |
| 2020-06-30 | $5.70 | $6.07 | $5.70 | $5.93 | $4.72 | 6,146 |
| 2020-06-29 | $6.00 | $6.14 | $5.87 | $5.87 | $4.67 | 10,385 |
| 2020-06-26 | $6.00 | $6.23 | $5.85 | $5.85 | $4.65 | 13,408 |
| 2020-06-25 | $6.12 | $6.15 | $5.86 | $6.01 | $4.78 | 7,349 |
| 2020-06-24 | $6.43 | $6.43 | $5.88 | $5.88 | $4.68 | 5,511 |
| 2020-06-23 | $6.25 | $6.25 | $6.00 | $6.00 | $4.77 | 75,143 |
| 2020-06-22 | $6.00 | $6.34 | $5.94 | $6.30 | $5.01 | 9,034 |
| 2020-06-19 | $6.05 | $6.50 | $6.05 | $6.05 | $4.81 | 7,961 |
| 2020-06-18 | $6.07 | $6.42 | $6.00 | $6.04 | $4.80 | 17,239 |
| 2020-06-17 | $5.95 | $6.74 | $5.95 | $6.26 | $4.98 | 9,377 |
| 2020-06-16 | $6.07 | $6.56 | $6.03 | $6.08 | $4.84 | 8,985 |
| 2020-06-15 | $6.14 | $6.43 | $5.91 | $6.20 | $4.93 | 19,351 |
| 2020-06-12 | $6.83 | $6.83 | $6.01 | $6.50 | $5.17 | 9,008 |
| 2020-06-11 | $6.45 | $6.57 | $6.26 | $6.54 | $5.20 | 12,950 |
| 2020-06-10 | $6.50 | $6.90 | $6.46 | $6.46 | $5.14 | 13,914 |
| 2020-06-09 | $6.65 | $6.82 | $6.48 | $6.55 | $5.21 | 9,360 |
| 2020-06-08 | $6.54 | $6.79 | $6.54 | $6.60 | $5.25 | 13,189 |
| 2020-06-05 | $5.91 | $6.80 | $5.91 | $6.76 | $5.38 | 5,656 |
| 2020-06-04 | $6.08 | $6.45 | $6.08 | $6.09 | $4.84 | 10,243 |
| 2020-06-03 | $6.61 | $6.68 | $6.04 | $6.30 | $5.01 | 17,431 |
| 2020-06-02 | $6.20 | $6.56 | $6.07 | $6.56 | $5.22 | 5,251 |
| 2020-06-01 | $6.12 | $6.48 | $5.97 | $6.10 | $4.85 | 17,402 |
| 2020-05-29 | $5.64 | $6.35 | $5.64 | $5.95 | $4.73 | 10,251 |
| 2020-05-28 | $6.26 | $6.33 | $5.66 | $6.20 | $4.93 | 8,316 |
| 2020-05-27 | $6.00 | $6.10 | $5.68 | $6.06 | $4.82 | 12,152 |
| 2020-05-26 | $6.63 | $6.63 | $5.78 | $6.01 | $4.78 | 8,470 |
| 2020-05-22 | $5.75 | $6.29 | $5.67 | $5.88 | $4.68 | 43,838 |
| 2020-05-21 | $6.56 | $6.69 | $6.37 | $6.65 | $5.29 | 6,552 |
| 2020-05-20 | $6.96 | $6.96 | $6.51 | $6.92 | $5.50 | 8,896 |
| 2020-05-19 | $6.60 | $7.09 | $6.50 | $6.70 | $5.33 | 10,142 |
| 2020-05-18 | $7.47 | $7.47 | $6.91 | $6.96 | $5.54 | 5,383 |
| 2020-05-15 | $7.50 | $7.50 | $6.76 | $7.15 | $5.69 | 5,996 |
| 2020-05-14 | $7.39 | $7.46 | $6.78 | $6.82 | $5.42 | 18,593 |
| 2020-05-13 | $7.01 | $7.59 | $7.01 | $7.54 | $6.00 | 11,404 |
| 2020-05-12 | $7.36 | $7.70 | $7.01 | $7.69 | $6.12 | 17,094 |
| 2020-05-11 | $7.03 | $7.70 | $7.00 | $7.63 | $6.07 | 11,416 |
| 2020-05-08 | $7.69 | $7.69 | $6.99 | $7.58 | $6.03 | 14,876 |
| 2020-05-07 | $6.78 | $7.56 | $6.78 | $7.56 | $6.01 | 13,690 |
| 2020-05-06 | $7.16 | $7.63 | $7.00 | $7.16 | $5.69 | 14,739 |
| 2020-05-05 | $7.43 | $7.61 | $6.95 | $6.95 | $5.53 | 8,553 |
| 2020-05-04 | $7.35 | $7.61 | $7.07 | $7.43 | $5.91 | 9,022 |
| 2020-05-01 | $7.07 | $7.70 | $7.06 | $7.09 | $5.64 | 13,660 |
| 2020-04-30 | $7.66 | $7.70 | $7.25 | $7.66 | $6.09 | 7,861 |
| 2020-04-29 | $7.48 | $7.71 | $7.27 | $7.32 | $5.82 | 12,771 |
| 2020-04-28 | $7.75 | $7.75 | $7.42 | $7.63 | $6.07 | 6,728 |
| 2020-04-27 | $7.02 | $7.71 | $7.02 | $7.53 | $5.99 | 14,574 |
| 2020-04-24 | $7.67 | $7.74 | $7.05 | $7.45 | $5.93 | 9,392 |
| 2020-04-23 | $7.17 | $7.81 | $7.09 | $7.63 | $6.07 | 10,056 |
| 2020-04-22 | $7.81 | $7.89 | $7.32 | $7.33 | $5.83 | 13,660 |
| 2020-04-21 | $7.25 | $7.95 | $7.22 | $7.52 | $5.98 | 15,752 |
| 2020-04-20 | $7.87 | $7.99 | $7.56 | $7.60 | $6.04 | 18,670 |
| 2020-04-17 | $7.58 | $7.82 | $7.43 | $7.68 | $6.11 | 15,466 |
| 2020-04-16 | $7.41 | $7.64 | $7.19 | $7.45 | $5.93 | 14,747 |
| 2020-04-15 | $6.85 | $7.60 | $6.85 | $7.40 | $5.89 | 10,046 |
| 2020-04-14 | $7.60 | $7.65 | $7.11 | $7.33 | $5.83 | 11,453 |
| 2020-04-13 | $7.40 | $7.60 | $7.20 | $7.35 | $5.85 | 15,872 |
| 2020-04-09 | $7.50 | $7.60 | $7.20 | $7.39 | $5.88 | 14,700 |
| 2020-04-08 | $7.07 | $7.65 | $7.02 | $7.50 | $5.97 | 17,130 |
| 2020-04-07 | $7.22 | $7.82 | $7.12 | $7.44 | $5.92 | 28,712 |
| 2020-04-06 | $7.38 | $7.40 | $7.16 | $7.31 | $5.81 | 20,180 |
| 2020-04-03 | $7.41 | $7.41 | $7.01 | $7.02 | $5.58 | 12,956 |
| 2020-04-02 | $6.95 | $7.65 | $6.89 | $7.05 | $5.61 | 17,563 |
| 2020-04-01 | $7.02 | $7.23 | $6.98 | $7.07 | $5.62 | 18,387 |
| 2020-03-31 | $6.70 | $7.59 | $6.70 | $7.03 | $5.59 | 21,367 |
| 2020-03-30 | $7.03 | $7.45 | $6.65 | $6.91 | $5.50 | 15,000 |
| 2020-03-27 | $6.87 | $7.42 | $6.85 | $6.86 | $5.46 | 17,293 |
| 2020-03-26 | $6.62 | $7.59 | $6.62 | $7.29 | $5.80 | 17,511 |
| 2020-03-25 | $6.74 | $8.04 | $6.54 | $7.95 | $6.32 | 11,866 |
| 2020-03-24 | $6.70 | $7.50 | $6.70 | $7.19 | $5.72 | 17,047 |
| 2020-03-23 | $6.81 | $7.82 | $6.76 | $7.06 | $5.62 | 21,467 |
| 2020-03-20 | $7.58 | $8.41 | $7.52 | $7.59 | $6.04 | 25,702 |
| 2020-03-19 | $7.52 | $8.35 | $7.24 | $7.58 | $6.03 | 20,317 |
| 2020-03-18 | $7.21 | $7.99 | $7.20 | $7.59 | $6.04 | 61,879 |
| 2020-03-17 | $7.55 | $8.37 | $7.43 | $8.00 | $6.36 | 21,995 |
| 2020-03-16 | $7.08 | $8.21 | $7.08 | $7.96 | $6.33 | 26,896 |
| 2020-03-13 | $8.00 | $8.42 | $7.82 | $8.15 | $6.48 | 40,007 |
| 2020-03-12 | $7.30 | $8.07 | $7.30 | $7.58 | $6.03 | 38,414 |
| 2020-03-11 | $8.02 | $8.60 | $8.02 | $8.08 | $6.43 | 41,237 |
| 2020-03-10 | $8.70 | $8.70 | $8.35 | $8.45 | $6.72 | 308,084 |
| 2020-03-09 | $7.94 | $8.50 | $7.94 | $8.38 | $6.67 | 294,875 |
| 2020-03-06 | $8.74 | $8.80 | $8.64 | $8.76 | $6.97 | 241,583 |
| 2020-03-05 | $9.17 | $9.17 | $8.92 | $8.98 | $7.14 | 1,800,535 |
| 2020-03-04 | $8.49 | $9.50 | $8.30 | $9.35 | $7.44 | 808,011 |
| 2020-03-03 | $8.36 | $8.57 | $8.36 | $8.41 | $6.69 | 7,191 |
| 2020-03-02 | $8.43 | $8.60 | $8.27 | $8.60 | $6.84 | 1,260 |
| 2020-02-28 | $8.60 | $8.82 | $8.36 | $8.74 | $6.95 | 2,112 |
| 2020-02-27 | $8.79 | $8.90 | $8.71 | $8.80 | $7.00 | 1,379 |
| 2020-02-26 | $8.63 | $9.02 | $8.63 | $8.89 | $7.07 | 9,783 |
| 2020-02-25 | $8.71 | $8.88 | $8.71 | $8.75 | $6.96 | 6,316 |
| 2020-02-24 | $9.02 | $9.02 | $8.53 | $9.02 | $7.17 | 5,711 |
| 2020-02-21 | $9.08 | $9.29 | $9.08 | $9.29 | $7.39 | 1,208 |
| 2020-02-20 | $9.40 | $9.40 | $9.21 | $9.28 | $7.38 | 2,008 |
| 2020-02-19 | $9.22 | $9.40 | $9.09 | $9.40 | $7.48 | 1,627 |
| 2020-02-18 | $9.38 | $9.38 | $9.38 | $9.38 | $7.46 | 382 |
| 2020-02-14 | $9.27 | $9.27 | $9.27 | $9.27 | $7.37 | 222 |
| 2020-02-13 | $9.05 | $9.23 | $9.05 | $9.23 | $7.34 | 1,010 |
| 2020-02-12 | $9.10 | $9.36 | $8.83 | $8.85 | $7.04 | 6,946 |
| 2020-02-11 | $8.95 | $8.95 | $8.58 | $8.74 | $6.95 | 721 |
| 2020-02-10 | $8.87 | $8.87 | $8.45 | $8.87 | $7.05 | 4,294 |
| 2020-02-07 | $8.63 | $9.03 | $8.63 | $8.94 | $7.11 | 1,206 |
| 2020-02-06 | $8.94 | $8.94 | $8.73 | $8.94 | $7.11 | 1,730 |
| 2020-02-05 | $8.91 | $9.13 | $8.71 | $9.13 | $7.26 | 1,069 |
| 2020-02-04 | $8.94 | $8.99 | $8.57 | $8.68 | $6.90 | 1,164 |
| 2020-02-03 | $8.78 | $8.99 | $8.78 | $8.99 | $7.15 | 2,868 |
| 2020-01-31 | $9.21 | $9.23 | $9.18 | $9.23 | $7.34 | 1,172 |
| 2020-01-30 | $9.25 | $9.26 | $9.18 | $9.26 | $7.36 | 1,334 |
| 2020-01-29 | $9.11 | $9.24 | $9.11 | $9.24 | $7.35 | 541 |
| 2020-01-28 | $9.36 | $9.46 | $9.36 | $9.36 | $7.44 | 2,099 |
| 2020-01-27 | $9.40 | $9.42 | $9.40 | $9.42 | $7.49 | 1,028 |
| 2020-01-24 | $9.68 | $9.68 | $9.68 | $9.68 | $7.70 | 1,135 |
| 2020-01-23 | $9.56 | $9.77 | $9.38 | $9.77 | $7.77 | 1,548 |
| 2020-01-22 | $9.60 | $9.98 | $9.56 | $9.76 | $7.76 | 1,581 |
| 2020-01-21 | $9.74 | $9.94 | $9.71 | $9.71 | $7.72 | 1,570 |
| 2020-01-17 | $10.14 | $10.30 | $10.10 | $10.10 | $8.03 | 963 |
| 2020-01-16 | $10.11 | $10.35 | $10.08 | $10.34 | $8.22 | 2,584 |
| 2020-01-15 | $10.25 | $10.25 | $10.15 | $10.25 | $8.15 | 2,375 |
| 2020-01-14 | $10.00 | $10.03 | $9.90 | $9.95 | $7.91 | 1,645 |
| 2020-01-13 | $9.93 | $9.97 | $9.74 | $9.97 | $7.93 | 979 |
| 2020-01-10 | $9.95 | $9.95 | $9.68 | $9.68 | $7.70 | 2,375 |
| 2020-01-09 | $9.77 | $9.89 | $9.64 | $9.64 | $7.67 | 1,811 |
| 2020-01-08 | $9.90 | $10.09 | $9.85 | $9.85 | $7.83 | 1,885 |
| 2020-01-07 | $9.89 | $9.89 | $9.73 | $9.89 | $7.87 | 1,868 |
| 2020-01-06 | $9.91 | $9.94 | $9.85 | $9.85 | $7.83 | 1,219 |
| 2020-01-03 | $9.97 | $9.97 | $9.80 | $9.80 | $7.79 | 1,085 |
| 2020-01-02 | $9.84 | $10.04 | $9.84 | $9.92 | $7.89 | 1,077 |
| 2019-12-31 | $9.61 | $10.07 | $9.61 | $10.07 | $8.01 | 2,515 |
| 2019-12-30 | $9.92 | $10.12 | $9.85 | $9.90 | $7.87 | 2,242 |
| 2019-12-27 | $10.18 | $10.18 | $10.18 | $10.18 | $8.10 | 296 |
| 2019-12-26 | $10.19 | $10.19 | $9.99 | $9.99 | $7.95 | 1,352 |
| 2019-12-24 | $10.14 | $10.14 | $10.13 | $10.13 | $8.06 | 1,706 |
| 2019-12-23 | $9.83 | $10.03 | $9.76 | $10.03 | $7.98 | 2,180 |
| 2019-12-20 | $10.10 | $10.31 | $10.08 | $10.30 | $8.19 | 1,386 |
| 2019-12-19 | $10.24 | $10.29 | $10.24 | $10.29 | $8.18 | 1,034 |
| 2019-12-18 | $9.85 | $10.00 | $9.65 | $9.80 | $7.79 | 2,529 |
| 2019-12-17 | $10.00 | $10.00 | $9.69 | $10.00 | $7.95 | 1,947 |
| 2019-12-16 | $9.62 | $9.82 | $9.42 | $9.82 | $7.81 | 678 |
| 2019-12-13 | $9.70 | $9.78 | $9.36 | $9.57 | $7.61 | 1,262 |
| 2019-12-12 | $9.56 | $9.76 | $9.42 | $9.52 | $7.57 | 1,926 |
| 2019-12-11 | $9.43 | $9.43 | $9.23 | $9.27 | $7.37 | 1,357 |
| 2019-12-10 | $9.36 | $9.48 | $9.36 | $9.48 | $7.54 | 4,227 |
| 2019-12-09 | $9.48 | $9.48 | $9.37 | $9.37 | $7.45 | 886 |
| 2019-12-06 | $9.72 | $9.77 | $9.72 | $9.77 | $7.77 | 901 |
| 2019-12-05 | $9.69 | $9.69 | $9.32 | $9.32 | $7.41 | 1,327 |
| 2019-12-04 | $9.36 | $9.59 | $9.17 | $9.35 | $7.44 | 3,892 |
| 2019-12-03 | $9.21 | $9.37 | $9.21 | $9.37 | $7.45 | 2,054 |
| 2019-12-02 | $9.06 | $9.67 | $8.99 | $9.67 | $7.69 | 3,142 |
| 2019-11-29 | $9.46 | $9.67 | $9.46 | $9.67 | $7.56 | 687 |
| 2019-11-27 | $9.55 | $9.81 | $9.35 | $9.35 | $7.31 | 1,701 |
| 2019-11-26 | $9.68 | $9.68 | $9.25 | $9.48 | $7.41 | 579 |
| 2019-11-25 | $9.75 | $9.87 | $9.71 | $9.71 | $7.59 | 773 |
| 2019-11-22 | $9.61 | $9.87 | $9.61 | $9.87 | $7.71 | 1,437 |
| 2019-11-21 | $9.54 | $9.94 | $9.54 | $9.56 | $7.47 | 3,057 |
| 2019-11-20 | $9.88 | $9.97 | $9.74 | $9.74 | $7.61 | 1,017 |
| 2019-11-19 | $9.88 | $10.00 | $9.80 | $9.81 | $7.67 | 1,526 |
| 2019-11-18 | $9.40 | $9.87 | $9.40 | $9.65 | $7.54 | 1,229 |
| 2019-11-15 | $9.68 | $9.84 | $9.68 | $9.78 | $7.64 | 1,626 |
| 2019-11-14 | $9.91 | $9.91 | $9.73 | $9.73 | $7.61 | 1,599 |
| 2019-11-13 | $9.92 | $9.94 | $9.86 | $9.91 | $7.75 | 1,285 |
| 2019-11-12 | $9.92 | $9.96 | $9.92 | $9.96 | $7.79 | 1,117 |
| 2019-11-11 | $8.63 | $9.06 | $8.63 | $8.64 | $6.75 | 1,632 |
| 2019-11-08 | $9.29 | $9.29 | $8.89 | $8.89 | $6.95 | 958 |
| 2019-11-07 | $9.00 | $9.10 | $9.00 | $9.00 | $7.03 | 4,561 |
| 2019-11-06 | $9.24 | $9.24 | $8.97 | $9.03 | $7.06 | 2,527 |
| 2019-11-05 | $8.88 | $8.99 | $8.88 | $8.99 | $7.03 | 612 |
| 2019-11-04 | $8.99 | $8.99 | $8.90 | $8.90 | $6.96 | 923 |
| 2019-11-01 | $8.76 | $8.90 | $8.76 | $8.83 | $6.90 | 847 |
| 2019-10-31 | $8.56 | $8.92 | $8.56 | $8.92 | $6.97 | 937 |
| 2019-10-30 | $8.85 | $8.85 | $8.50 | $8.85 | $6.92 | 1,838 |
| 2019-10-29 | $8.72 | $8.72 | $8.45 | $8.56 | $6.69 | 6,819 |
| 2019-10-28 | $8.60 | $8.79 | $8.60 | $8.65 | $6.76 | 3,356 |
| 2019-10-25 | $9.00 | $9.00 | $8.75 | $8.80 | $6.88 | 1,273 |
| 2019-10-24 | $8.72 | $8.88 | $8.72 | $8.78 | $6.86 | 567 |
| 2019-10-23 | $8.93 | $8.93 | $8.93 | $8.93 | $6.98 | 71 |
| 2019-10-22 | $8.86 | $8.93 | $8.76 | $8.93 | $6.98 | 1,998 |
| 2019-10-21 | $8.97 | $9.03 | $8.86 | $8.94 | $6.99 | 7,647 |
| 2019-10-18 | $8.94 | $9.03 | $8.70 | $9.03 | $7.06 | 754 |
| 2019-10-17 | $8.88 | $9.09 | $8.88 | $8.89 | $6.95 | 1,630 |
| 2019-10-16 | $9.00 | $9.00 | $8.90 | $8.90 | $6.96 | 710 |
| 2019-10-15 | $8.90 | $9.01 | $8.82 | $8.90 | $6.96 | 4,412 |
| 2019-10-14 | $8.87 | $9.09 | $8.72 | $8.90 | $6.96 | 5,478 |
| 2019-10-11 | $8.33 | $8.33 | $8.33 | $8.33 | $6.51 | 1,284 |
| 2019-10-10 | $8.37 | $8.55 | $8.37 | $8.55 | $6.68 | 6,199 |
| 2019-10-09 | $8.05 | $8.34 | $8.02 | $8.34 | $6.52 | 1,410 |
| 2019-10-08 | $8.35 | $8.39 | $8.28 | $8.28 | $6.47 | 5,505 |
| 2019-10-07 | $8.36 | $8.41 | $8.36 | $8.37 | $6.54 | 4,277 |
| 2019-10-04 | $8.29 | $8.49 | $8.16 | $8.49 | $6.64 | 80,124 |
| 2019-10-03 | $8.41 | $8.57 | $8.41 | $8.57 | $6.70 | 60,410 |
| 2019-10-02 | $8.64 | $8.64 | $8.43 | $8.64 | $6.75 | 2,085 |
| 2019-10-01 | $8.69 | $8.77 | $8.61 | $8.70 | $6.80 | 1,627 |
| 2019-09-30 | $8.79 | $8.79 | $8.76 | $8.76 | $6.85 | 983 |
| 2019-09-27 | $8.98 | $8.98 | $8.74 | $8.98 | $7.02 | 6,192 |
| 2019-09-26 | $8.74 | $8.76 | $8.74 | $8.74 | $6.83 | 798 |
| 2019-09-25 | $8.51 | $8.80 | $8.51 | $8.80 | $6.88 | 1,221 |
| 2019-09-24 | $8.82 | $9.03 | $8.80 | $9.03 | $7.06 | 3,376 |
| 2019-09-23 | $9.09 | $9.10 | $8.97 | $9.10 | $7.11 | 1,525 |
| 2019-09-20 | $8.96 | $9.06 | $8.96 | $9.06 | $7.08 | 775 |
| 2019-09-19 | $9.09 | $9.15 | $9.00 | $9.15 | $7.15 | 682 |
| 2019-09-18 | $8.95 | $9.14 | $8.93 | $8.93 | $6.98 | 1,459 |
| 2019-09-17 | $9.05 | $9.05 | $8.89 | $9.05 | $7.07 | 4,120 |
| 2019-09-16 | $9.05 | $9.05 | $9.05 | $9.05 | $7.07 | 1,359 |
| 2019-09-13 | $8.98 | $9.01 | $8.98 | $9.01 | $7.04 | 573 |
| 2019-09-12 | $8.85 | $8.85 | $8.79 | $8.80 | $6.88 | 5,929 |
| 2019-09-11 | $8.57 | $8.59 | $8.57 | $8.59 | $6.71 | 1,015 |
| 2019-09-10 | $8.61 | $8.79 | $8.61 | $8.79 | $6.87 | 5,238 |
| 2019-09-09 | $8.66 | $8.66 | $8.54 | $8.54 | $6.68 | 804 |
| 2019-09-06 | $8.24 | $8.24 | $8.24 | $8.24 | $6.44 | 199 |
| 2019-09-05 | $8.24 | $8.24 | $8.24 | $8.24 | $6.44 | 521 |
| 2019-09-04 | $7.94 | $8.07 | $7.94 | $8.07 | $6.31 | 439 |
| 2019-09-03 | $7.90 | $7.94 | $7.77 | $7.91 | $6.18 | 1,722 |
| 2019-08-30 | $8.04 | $8.04 | $7.90 | $7.97 | $6.23 | 659 |
| 2019-08-29 | $7.94 | $8.02 | $7.85 | $7.94 | $6.21 | 1,704 |
| 2019-08-28 | $7.89 | $7.98 | $7.77 | $7.83 | $6.12 | 2,001 |
| 2019-08-27 | $7.98 | $8.09 | $7.85 | $7.86 | $6.14 | 7,777 |
| 2019-08-26 | $7.88 | $7.98 | $7.84 | $7.84 | $6.13 | 2,733 |
| 2019-08-23 | $8.01 | $8.13 | $8.01 | $8.10 | $6.33 | 8,771 |
| 2019-08-22 | $8.42 | $8.46 | $8.40 | $8.46 | $6.61 | 1,566 |
| 2019-08-21 | $8.57 | $8.68 | $8.56 | $8.63 | $6.75 | 15,025 |
| 2019-08-20 | $8.43 | $8.49 | $8.43 | $8.47 | $6.62 | 993 |
| 2019-08-19 | $8.52 | $8.56 | $8.45 | $8.45 | $6.60 | 3,339 |
| 2019-08-16 | $8.14 | $8.20 | $8.01 | $8.07 | $6.31 | 1,448 |
| 2019-08-15 | $7.78 | $7.95 | $7.78 | $7.90 | $6.17 | 1,020 |
| 2019-08-14 | $7.91 | $8.00 | $7.88 | $7.89 | $6.17 | 17,102 |
| 2019-08-13 | $8.05 | $8.16 | $7.92 | $7.92 | $6.19 | 2,018 |
| 2019-08-12 | $8.10 | $8.15 | $7.90 | $7.90 | $6.17 | 1,473 |
| 2019-08-09 | $8.00 | $8.17 | $7.90 | $8.09 | $6.32 | 1,715 |
| 2019-08-08 | $8.06 | $8.21 | $8.06 | $8.21 | $6.42 | 1,240 |
| 2019-08-07 | $7.93 | $7.99 | $7.88 | $7.88 | $6.16 | 1,092 |
| 2019-08-06 | $7.97 | $8.12 | $7.94 | $8.12 | $6.35 | 6,820 |
| 2019-08-05 | $8.31 | $8.31 | $8.24 | $8.31 | $6.50 | 2,044 |
| 2019-08-02 | $8.49 | $8.49 | $8.49 | $8.49 | $6.64 | 632 |
| 2019-08-01 | $8.68 | $8.68 | $8.65 | $8.65 | $6.76 | 585 |
| 2019-07-31 | $8.61 | $8.61 | $8.61 | $8.61 | $6.73 | 2,115 |
| 2019-07-30 | $8.81 | $8.81 | $8.77 | $8.77 | $6.85 | 535 |
| 2019-07-29 | $8.90 | $8.90 | $8.85 | $8.85 | $6.92 | 730 |
| 2019-07-26 | $9.03 | $9.04 | $8.88 | $9.02 | $7.05 | 901 |
| 2019-07-25 | $8.86 | $8.95 | $8.86 | $8.91 | $6.96 | 987 |
| 2019-07-24 | $8.97 | $8.99 | $8.97 | $8.99 | $7.03 | 615 |
| 2019-07-23 | $8.98 | $9.01 | $8.94 | $9.01 | $7.04 | 717 |
| 2019-07-22 | $9.15 | $9.15 | $8.84 | $8.99 | $7.03 | 1,614 |
| 2019-07-19 | $9.07 | $9.11 | $8.93 | $8.93 | $6.98 | 940 |
| 2019-07-18 | $8.99 | $8.99 | $8.99 | $8.99 | $7.03 | 583 |
| 2019-07-17 | $8.82 | $8.82 | $8.82 | $8.82 | $6.89 | 509 |
| 2019-07-16 | $8.68 | $8.68 | $8.62 | $8.62 | $6.74 | 1,370 |
| 2019-07-15 | $8.87 | $8.92 | $8.75 | $8.80 | $6.88 | 9,607 |
| 2019-07-12 | $9.37 | $9.37 | $9.18 | $9.36 | $6.96 | 2,604 |
| 2019-07-11 | $9.09 | $9.09 | $9.05 | $9.05 | $6.73 | 1,852 |
| 2019-07-10 | $9.21 | $9.21 | $9.11 | $9.13 | $6.79 | 19,957 |
| 2019-07-09 | $8.99 | $8.99 | $8.85 | $8.85 | $6.58 | 1,556 |
| 2019-07-08 | $9.04 | $9.19 | $9.04 | $9.19 | $6.83 | 1,832 |
| 2019-07-05 | $9.24 | $9.28 | $9.10 | $9.11 | $6.77 | 1,079 |
| 2019-07-03 | $9.21 | $9.21 | $9.21 | $9.21 | $6.85 | 223 |
| 2019-07-02 | $9.24 | $9.38 | $9.24 | $9.38 | $6.98 | 649 |
| 2019-07-01 | $8.99 | $8.99 | $8.99 | $8.99 | $6.69 | 42 |
| 2019-06-28 | $8.99 | $8.99 | $8.99 | $8.99 | $6.69 | 156 |
| 2019-06-27 | $9.03 | $9.03 | $8.99 | $8.99 | $6.69 | 413 |
| 2019-06-26 | $8.84 | $8.98 | $8.84 | $8.98 | $6.68 | 532 |
| 2019-06-25 | $8.77 | $8.87 | $8.77 | $8.82 | $6.56 | 388 |
| 2019-06-24 | $8.92 | $8.97 | $8.87 | $8.97 | $6.67 | 1,146 |
| 2019-06-21 | $8.87 | $8.87 | $8.87 | $8.87 | $6.60 | 389 |
| 2019-06-20 | $9.01 | $9.15 | $8.99 | $9.01 | $6.70 | 991 |
| 2019-06-19 | $8.94 | $8.94 | $8.84 | $8.84 | $6.57 | 1,714 |
| 2019-06-18 | $8.78 | $8.78 | $8.75 | $8.75 | $6.51 | 867 |
| 2019-06-17 | $8.91 | $8.93 | $8.73 | $8.73 | $6.49 | 2,681 |
| 2019-06-14 | $8.74 | $8.84 | $8.64 | $8.74 | $6.50 | 1,979 |
| 2019-06-13 | $8.79 | $8.81 | $8.71 | $8.75 | $6.51 | 1,551 |
| 2019-06-12 | $8.87 | $8.87 | $8.76 | $8.76 | $6.51 | 503 |
| 2019-06-11 | $8.94 | $9.12 | $8.94 | $9.12 | $6.78 | 572 |
| 2019-06-10 | $8.76 | $8.98 | $8.76 | $8.87 | $6.60 | 4,283 |
| 2019-06-07 | $8.72 | $8.76 | $8.60 | $8.60 | $6.39 | 1,395 |
| 2019-06-06 | $8.66 | $8.72 | $8.66 | $8.72 | $6.48 | 849 |
| 2019-06-05 | $8.38 | $8.63 | $8.38 | $8.63 | $6.42 | 5,308 |
| 2019-06-04 | $8.10 | $8.10 | $8.10 | $8.10 | $6.02 | 264 |
| 2019-06-03 | $8.20 | $8.20 | $8.10 | $8.10 | $6.02 | 19,126 |
| 2019-05-31 | $8.29 | $8.29 | $8.13 | $8.21 | $6.10 | 1,369 |
| 2019-05-30 | $8.23 | $8.29 | $8.20 | $8.29 | $6.16 | 1,895 |
| 2019-05-29 | $8.39 | $8.39 | $8.25 | $8.39 | $6.24 | 7,864 |
| 2019-05-28 | $8.52 | $8.52 | $8.45 | $8.45 | $6.28 | 3,199 |
| 2019-05-24 | $8.81 | $8.81 | $8.74 | $8.74 | $6.50 | 941 |
| 2019-05-23 | $8.68 | $8.68 | $8.68 | $8.68 | $6.45 | 830 |
| 2019-05-22 | $8.62 | $8.77 | $8.62 | $8.72 | $6.48 | 1,538 |
| 2019-05-21 | $8.74 | $8.83 | $8.62 | $8.72 | $6.48 | 2,384 |
| 2019-05-20 | $8.82 | $8.92 | $8.71 | $8.71 | $6.48 | 2,477 |
| 2019-05-17 | $8.84 | $8.87 | $8.82 | $8.84 | $6.57 | 1,862 |
| 2019-05-16 | $9.30 | $9.30 | $9.30 | $9.30 | $6.92 | 122,531 |
| 2019-05-15 | $9.19 | $9.35 | $9.18 | $9.30 | $6.92 | 156,051 |
| 2019-05-14 | $9.00 | $9.09 | $8.78 | $9.09 | $6.76 | 68,177 |
| 2019-05-13 | $8.70 | $8.75 | $8.61 | $8.74 | $6.50 | 2,630 |
| 2019-05-10 | $8.84 | $8.84 | $8.84 | $8.84 | $6.57 | 288 |
| 2019-05-09 | $8.61 | $8.61 | $8.61 | $8.61 | $6.40 | 0 |
| 2019-05-08 | $8.61 | $8.61 | $8.61 | $8.61 | $6.40 | 530 |
| 2019-05-07 | $8.60 | $8.60 | $8.60 | $8.60 | $6.39 | 130 |
| 2019-05-06 | $8.65 | $8.85 | $8.65 | $8.84 | $6.57 | 1,347 |
| 2019-05-03 | $9.19 | $9.29 | $9.17 | $9.17 | $6.82 | 2,658 |
| 2019-05-02 | $9.15 | $9.15 | $9.04 | $9.04 | $6.72 | 2,232 |
| 2019-05-01 | $8.98 | $9.08 | $8.97 | $8.97 | $6.67 | 1,060 |
| 2019-04-30 | $8.98 | $9.07 | $8.98 | $9.04 | $6.72 | 714 |
| 2019-04-29 | $9.10 | $9.10 | $9.10 | $9.10 | $6.77 | 249 |
| 2019-04-26 | $9.05 | $9.05 | $8.91 | $8.98 | $6.68 | 1,129 |
| 2019-04-25 | $9.25 | $9.25 | $9.25 | $9.25 | $6.88 | 189 |
| 2019-04-24 | $9.28 | $9.28 | $9.25 | $9.25 | $6.88 | 939 |
| 2019-04-23 | $9.22 | $9.33 | $9.22 | $9.33 | $6.94 | 540 |
| 2019-04-22 | $9.15 | $9.45 | $9.15 | $9.24 | $6.87 | 1,955 |
| 2019-04-18 | $9.19 | $9.19 | $9.19 | $9.19 | $6.83 | 202 |
| 2019-04-17 | $9.18 | $9.20 | $9.18 | $9.20 | $6.84 | 327 |
| 2019-04-16 | $9.09 | $9.18 | $9.09 | $9.13 | $6.79 | 770 |
| 2019-04-15 | $9.22 | $9.22 | $9.22 | $9.22 | $6.86 | 145 |
| 2019-04-12 | $9.15 | $9.22 | $9.11 | $9.22 | $6.86 | 2,490 |
| 2019-04-11 | $9.40 | $9.40 | $9.31 | $9.32 | $6.93 | 5,295 |
| 2019-04-10 | $9.20 | $9.22 | $9.20 | $9.22 | $6.86 | 2,253 |
| 2019-04-09 | $9.15 | $9.15 | $9.02 | $9.09 | $6.76 | 743 |
| 2019-04-08 | $9.15 | $9.15 | $9.15 | $9.15 | $6.80 | 656 |
| 2019-04-05 | $10.20 | $10.20 | $10.20 | $10.20 | $7.58 | 146 |
| 2019-04-04 | $10.30 | $10.30 | $10.20 | $10.20 | $7.58 | 1,426 |
| 2019-04-03 | $10.27 | $10.40 | $10.25 | $10.25 | $7.62 | 759 |
| 2019-04-02 | $10.37 | $10.37 | $10.36 | $10.36 | $7.70 | 684 |
| 2019-04-01 | $10.38 | $10.38 | $10.38 | $10.38 | $7.72 | 278 |
| 2019-03-29 | $9.91 | $9.91 | $9.91 | $9.91 | $7.37 | 16 |
| 2019-03-28 | $10.14 | $10.14 | $9.91 | $9.91 | $7.37 | 296 |
| 2019-03-27 | $10.15 | $10.15 | $10.09 | $10.09 | $7.50 | 3,314 |
| 2019-03-26 | $10.07 | $10.29 | $10.07 | $10.07 | $7.49 | 1,034 |
| 2019-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $7.44 | 394 |
| 2019-03-22 | $9.90 | $9.90 | $9.90 | $9.90 | $7.36 | 139 |
| 2019-03-21 | $10.12 | $10.28 | $10.12 | $10.28 | $7.64 | 636 |
| 2019-03-20 | $10.20 | $10.27 | $10.20 | $10.27 | $7.64 | 3,504 |
| 2019-03-19 | $10.40 | $10.40 | $10.29 | $10.37 | $7.71 | 584 |
| 2019-03-18 | $10.48 | $10.48 | $10.48 | $10.48 | $7.79 | 323 |
| 2019-03-15 | $10.50 | $10.50 | $10.50 | $10.50 | $7.81 | 186 |
| 2019-03-14 | $10.33 | $10.50 | $10.33 | $10.50 | $7.81 | 722 |
| 2019-03-13 | $10.35 | $10.35 | $10.21 | $10.21 | $7.59 | 692 |
| 2019-03-12 | $10.50 | $10.71 | $10.45 | $10.45 | $7.77 | 2,292 |
| 2019-03-11 | $10.47 | $10.88 | $10.47 | $10.69 | $7.95 | 2,990 |
| 2019-03-08 | $9.96 | $10.17 | $9.96 | $9.97 | $7.41 | 956 |
| 2019-03-07 | $10.12 | $10.35 | $10.12 | $10.15 | $7.55 | 1,227 |
| 2019-03-06 | $10.23 | $10.23 | $10.23 | $10.23 | $7.61 | 89 |
| 2019-03-05 | $10.65 | $10.65 | $10.22 | $10.23 | $7.61 | 1,729 |
| 2019-03-04 | $10.30 | $10.38 | $10.19 | $10.32 | $7.67 | 2,001 |
| 2019-03-01 | $10.30 | $10.30 | $10.30 | $10.30 | $7.66 | 2,971 |
| 2019-02-28 | $10.45 | $10.47 | $10.25 | $10.26 | $7.63 | 6,251 |
| 2019-02-27 | $10.37 | $10.38 | $10.18 | $10.18 | $7.57 | 1,536 |
| 2019-02-26 | $10.30 | $10.59 | $10.30 | $10.32 | $7.67 | 3,703 |
| 2019-02-25 | $10.30 | $10.30 | $10.10 | $10.15 | $7.55 | 1,202 |
| 2019-02-22 | $9.83 | $9.99 | $9.83 | $9.88 | $7.35 | 7,528 |
| 2019-02-21 | $9.87 | $9.99 | $9.70 | $9.72 | $7.23 | 208,814 |
| 2019-02-20 | $9.71 | $10.03 | $9.71 | $9.95 | $7.40 | 19,611 |
| 2019-02-19 | $9.54 | $9.72 | $9.36 | $9.55 | $7.10 | 63,415 |
| 2019-02-15 | $9.24 | $9.57 | $9.22 | $9.36 | $6.96 | 108,718 |
| 2019-02-14 | $9.45 | $9.46 | $9.30 | $9.30 | $6.92 | 98,057 |
| 2019-02-13 | $9.51 | $9.58 | $9.28 | $9.28 | $6.90 | 153,729 |
| 2019-02-12 | $9.48 | $9.48 | $9.20 | $9.28 | $6.90 | 395,591 |
| 2019-02-11 | $9.07 | $9.23 | $9.05 | $9.23 | $6.86 | 746,103 |
| 2019-02-08 | $9.94 | $10.02 | $9.58 | $9.70 | $7.21 | 606,559 |
| 2019-02-07 | $10.09 | $10.18 | $9.95 | $10.05 | $7.47 | 7,445 |
| 2019-02-06 | $10.14 | $10.15 | $9.98 | $9.98 | $7.42 | 11,722 |
| 2019-02-05 | $9.80 | $10.20 | $9.80 | $9.92 | $7.38 | 7,404 |
| 2019-02-04 | $9.96 | $10.19 | $9.72 | $9.97 | $7.41 | 19,240 |
| 2019-02-01 | $10.02 | $10.02 | $9.62 | $10.02 | $7.45 | 7,656 |
| 2019-01-31 | $9.41 | $9.72 | $9.41 | $9.71 | $7.22 | 17,485 |
| 2019-01-30 | $9.78 | $9.82 | $9.40 | $9.82 | $7.30 | 5,214 |
| 2019-01-29 | $9.53 | $9.71 | $9.36 | $9.71 | $7.22 | 8,339 |
| 2019-01-28 | $9.40 | $9.62 | $9.35 | $9.57 | $7.12 | 43,913 |
| 2019-01-25 | $9.56 | $9.69 | $9.56 | $9.68 | $7.20 | 9,558 |
| 2019-01-24 | $9.36 | $9.50 | $9.36 | $9.46 | $7.03 | 33,046 |
| 2019-01-23 | $9.31 | $9.31 | $8.99 | $9.08 | $6.75 | 12,259 |
| 2019-01-22 | $9.25 | $9.25 | $8.90 | $9.25 | $6.88 | 28,358 |
| 2019-01-18 | $8.86 | $8.89 | $8.60 | $8.83 | $6.57 | 52,130 |
| 2019-01-17 | $8.54 | $8.67 | $8.41 | $8.53 | $6.34 | 11,674 |
| 2019-01-16 | $8.72 | $8.72 | $8.41 | $8.72 | $6.48 | 11,255 |
| 2019-01-15 | $8.43 | $8.63 | $8.28 | $8.63 | $6.42 | 11,565 |
| 2019-01-14 | $8.33 | $8.80 | $8.33 | $8.69 | $6.46 | 104,316 |
| 2019-01-11 | $8.75 | $8.86 | $8.75 | $8.81 | $6.55 | 61,451 |
| 2019-01-10 | $8.65 | $8.65 | $8.49 | $8.60 | $6.39 | 28,198 |
| 2019-01-09 | $8.37 | $8.67 | $8.35 | $8.64 | $6.42 | 7,789 |
| 2019-01-08 | $8.43 | $8.65 | $8.34 | $8.37 | $6.22 | 10,574 |
| 2019-01-07 | $8.25 | $8.43 | $8.25 | $8.36 | $6.22 | 52,193 |
| 2019-01-04 | $8.10 | $8.23 | $8.09 | $8.19 | $6.09 | 32,352 |
| 2019-01-03 | $8.05 | $8.22 | $8.04 | $8.04 | $5.98 | 21,294 |
| 2019-01-02 | $8.33 | $8.33 | $8.21 | $8.21 | $6.11 | 28,714 |
| 2018-12-31 | $8.14 | $8.44 | $8.11 | $8.23 | $6.12 | 29,778 |
| 2018-12-28 | $8.33 | $8.37 | $8.04 | $8.11 | $6.03 | 22,128 |
| 2018-12-27 | $7.98 | $8.42 | $7.98 | $8.35 | $6.21 | 26,332 |
| 2018-12-26 | $8.49 | $8.50 | $8.08 | $8.38 | $6.23 | 48,281 |
| 2018-12-24 | $8.18 | $8.50 | $8.18 | $8.19 | $6.09 | 15,747 |
| 2018-12-21 | $8.54 | $8.57 | $8.22 | $8.41 | $6.25 | 26,719 |
| 2018-12-20 | $8.58 | $8.82 | $8.55 | $8.67 | $6.45 | 21,739 |
| 2018-12-19 | $8.77 | $8.84 | $8.68 | $8.69 | $6.46 | 17,582 |
| 2018-12-18 | $8.62 | $8.76 | $8.47 | $8.76 | $6.51 | 20,656 |
| 2018-12-17 | $8.61 | $8.81 | $8.57 | $8.58 | $6.38 | 37,699 |
| 2018-12-14 | $8.78 | $9.01 | $8.78 | $8.85 | $6.58 | 37,239 |
| 2018-12-13 | $8.96 | $9.06 | $8.83 | $8.84 | $6.57 | 33,828 |
| 2018-12-12 | $8.95 | $9.00 | $8.82 | $9.00 | $6.69 | 14,118 |
| 2018-12-11 | $8.81 | $8.94 | $8.66 | $8.80 | $6.54 | 42,332 |
| 2018-12-10 | $8.58 | $8.85 | $8.58 | $8.72 | $6.48 | 56,355 |
| 2018-12-07 | $9.13 | $9.13 | $8.84 | $8.95 | $6.66 | 37,020 |
| 2018-12-06 | $9.15 | $9.20 | $8.82 | $9.19 | $6.83 | 36,923 |
| 2018-12-04 | $9.29 | $9.55 | $9.29 | $9.30 | $6.92 | 17,552 |
| 2018-12-03 | $9.45 | $9.59 | $9.42 | $9.42 | $7.00 | 31,276 |
| 2018-11-30 | $9.44 | $9.59 | $9.28 | $9.52 | $6.97 | 24,107 |
| 2018-11-29 | $9.36 | $9.48 | $9.23 | $9.48 | $6.94 | 9,777 |
| 2018-11-28 | $9.42 | $9.59 | $9.40 | $9.50 | $6.95 | 16,750 |
| 2018-11-27 | $9.48 | $9.48 | $9.17 | $9.40 | $6.88 | 17,715 |
| 2018-11-26 | $9.40 | $9.61 | $9.40 | $9.55 | $6.99 | 18,463 |
| 2018-11-23 | $9.45 | $9.75 | $9.41 | $9.75 | $7.14 | 8,199 |
| 2018-11-21 | $9.99 | $10.10 | $9.79 | $9.87 | $7.22 | 20,971 |
| 2018-11-20 | $9.97 | $10.03 | $9.87 | $10.03 | $7.34 | 23,867 |
| 2018-11-19 | $9.81 | $10.49 | $9.73 | $10.05 | $7.36 | 27,352 |
| 2018-11-16 | $10.18 | $10.57 | $10.18 | $10.40 | $7.61 | 13,686 |
| 2018-11-15 | $10.24 | $10.60 | $10.24 | $10.49 | $7.68 | 18,217 |
| 2018-11-14 | $9.90 | $10.23 | $9.73 | $10.15 | $7.43 | 35,779 |
| 2018-11-13 | $10.66 | $10.66 | $10.25 | $10.27 | $7.52 | 26,644 |
| 2018-11-12 | $11.29 | $11.50 | $11.21 | $11.40 | $8.34 | 10,518 |
| 2018-11-09 | $11.57 | $11.57 | $11.42 | $11.49 | $8.41 | 10,608 |
| 2018-11-08 | $11.58 | $11.76 | $11.41 | $11.42 | $8.36 | 7,952 |
| 2018-11-07 | $11.44 | $11.81 | $11.40 | $11.42 | $8.36 | 7,568 |
| 2018-11-06 | $11.48 | $11.75 | $11.24 | $11.58 | $8.48 | 11,965 |
| 2018-11-05 | $11.41 | $11.82 | $11.36 | $11.58 | $8.48 | 10,377 |
| 2018-11-02 | $11.73 | $11.73 | $11.55 | $11.66 | $8.53 | 6,650 |
| 2018-11-01 | $11.63 | $11.90 | $11.63 | $11.70 | $8.56 | 10,095 |
| 2018-10-31 | $11.80 | $11.92 | $11.61 | $11.82 | $8.65 | 6,830 |
| 2018-10-30 | $11.77 | $11.78 | $11.60 | $11.64 | $8.52 | 6,513 |
| 2018-10-29 | $11.70 | $11.90 | $11.49 | $11.56 | $8.46 | 9,207 |
| 2018-10-26 | $11.58 | $11.78 | $11.41 | $11.46 | $8.39 | 12,550 |
| 2018-10-25 | $11.73 | $11.91 | $11.55 | $11.73 | $8.59 | 9,644 |
| 2018-10-24 | $11.63 | $11.98 | $11.63 | $11.74 | $8.59 | 10,193 |
| 2018-10-23 | $11.72 | $11.80 | $11.67 | $11.80 | $8.64 | 9,373 |
| 2018-10-22 | $11.97 | $11.97 | $11.65 | $11.68 | $8.55 | 9,387 |
| 2018-10-19 | $11.66 | $11.70 | $11.52 | $11.62 | $8.51 | 45,231 |
| 2018-10-18 | $11.42 | $11.59 | $11.24 | $11.27 | $8.25 | 13,775 |
| 2018-10-17 | $11.31 | $11.31 | $11.11 | $11.28 | $8.26 | 9,130 |
| 2018-10-16 | $11.28 | $11.28 | $10.91 | $11.23 | $8.22 | 8,171 |
| 2018-10-15 | $10.86 | $11.25 | $10.86 | $11.20 | $8.20 | 18,157 |
| 2018-10-12 | $11.19 | $11.22 | $10.96 | $11.10 | $8.12 | 11,153 |
| 2018-10-11 | $10.53 | $11.28 | $10.53 | $11.26 | $8.24 | 7,876 |
| 2018-10-10 | $11.06 | $11.25 | $10.88 | $11.08 | $8.11 | 7,676 |
| 2018-10-09 | $10.93 | $11.02 | $10.67 | $10.82 | $7.92 | 8,139 |
| 2018-10-08 | $11.26 | $11.30 | $10.98 | $11.30 | $8.27 | 9,299 |
| 2018-10-05 | $11.27 | $11.27 | $11.07 | $11.21 | $8.21 | 6,076 |
| 2018-10-04 | $11.18 | $11.58 | $11.18 | $11.42 | $8.36 | 10,070 |
| 2018-10-03 | $11.61 | $11.65 | $11.47 | $11.49 | $8.41 | 5,222 |
| 2018-10-02 | $11.66 | $11.66 | $11.31 | $11.31 | $8.28 | 5,581 |
| 2018-10-01 | $11.71 | $11.71 | $11.70 | $11.70 | $8.56 | 11,617 |
| 2018-09-28 | $11.50 | $11.67 | $11.50 | $11.67 | $8.54 | 20,021 |
| 2018-09-27 | $12.08 | $12.08 | $11.62 | $11.70 | $8.56 | 4,817 |
| 2018-09-26 | $11.74 | $11.92 | $11.71 | $11.76 | $8.61 | 6,142 |
| 2018-09-25 | $11.58 | $11.75 | $11.44 | $11.47 | $8.40 | 4,264 |
| 2018-09-24 | $11.74 | $11.76 | $11.40 | $11.57 | $8.47 | 7,414 |
| 2018-09-21 | $11.74 | $11.89 | $11.58 | $11.58 | $8.48 | 4,865 |
| 2018-09-20 | $11.58 | $11.80 | $11.54 | $11.54 | $8.45 | 7,319 |
| 2018-09-19 | $11.02 | $11.38 | $11.02 | $11.35 | $8.31 | 7,950 |
| 2018-09-18 | $11.31 | $11.35 | $11.00 | $11.35 | $8.31 | 17,997 |
| 2018-09-17 | $11.16 | $11.33 | $11.16 | $11.33 | $8.29 | 3,636 |
| 2018-09-14 | $10.82 | $11.11 | $10.82 | $10.98 | $8.04 | 8,076 |
| 2018-09-13 | $11.05 | $11.05 | $10.82 | $10.88 | $7.96 | 6,235 |
| 2018-09-12 | $10.91 | $11.08 | $10.82 | $10.95 | $8.02 | 5,775 |
| 2018-09-11 | $10.89 | $10.89 | $10.84 | $10.84 | $7.94 | 13,904 |
| 2018-09-10 | $11.04 | $11.23 | $11.01 | $11.05 | $8.09 | 5,875 |
| 2018-09-07 | $10.88 | $11.03 | $10.88 | $11.03 | $8.07 | 12,232 |
| 2018-09-06 | $10.86 | $11.03 | $10.73 | $10.96 | $8.02 | 10,028 |
| 2018-09-05 | $10.75 | $10.92 | $10.74 | $10.76 | $7.88 | 11,073 |
| 2018-09-04 | $11.05 | $11.09 | $10.97 | $10.98 | $8.04 | 8,110 |
| 2018-08-31 | $11.16 | $11.19 | $11.00 | $11.19 | $8.19 | 7,380 |
| 2018-08-30 | $11.08 | $11.15 | $10.96 | $11.00 | $8.05 | 8,015 |
| 2018-08-29 | $10.90 | $11.23 | $10.90 | $11.12 | $8.14 | 5,747 |
| 2018-08-28 | $11.08 | $11.27 | $10.89 | $11.10 | $8.12 | 23,339 |
| 2018-08-27 | $11.23 | $11.23 | $11.05 | $11.05 | $8.09 | 3,710 |
| 2018-08-24 | $11.17 | $11.20 | $10.82 | $11.02 | $8.07 | 9,160 |
| 2018-08-23 | $10.90 | $11.13 | $10.86 | $11.00 | $8.05 | 5,705 |
| 2018-08-22 | $11.10 | $11.13 | $10.83 | $10.84 | $7.93 | 6,163 |
| 2018-08-21 | $10.89 | $11.05 | $10.81 | $11.00 | $8.05 | 4,887 |
| 2018-08-20 | $10.79 | $10.97 | $10.79 | $10.90 | $7.98 | 9,498 |
| 2018-08-17 | $10.85 | $11.23 | $10.59 | $11.23 | $8.22 | 3,287 |
| 2018-08-16 | $11.08 | $11.28 | $10.87 | $10.90 | $7.98 | 12,980 |
| 2018-08-15 | $11.23 | $11.25 | $10.85 | $11.20 | $8.20 | 6,109 |
| 2018-08-14 | $11.15 | $11.29 | $11.15 | $11.29 | $8.26 | 5,034 |
| 2018-08-13 | $11.09 | $11.27 | $10.90 | $11.27 | $8.25 | 3,945 |
| 2018-08-10 | $10.75 | $11.14 | $10.75 | $11.05 | $8.09 | 7,422 |
| 2018-08-09 | $11.18 | $11.22 | $10.89 | $10.89 | $7.97 | 6,927 |
| 2018-08-08 | $11.05 | $11.20 | $10.95 | $11.20 | $8.20 | 12,538 |
| 2018-08-07 | $10.93 | $11.34 | $10.93 | $11.25 | $8.23 | 20,967 |
| 2018-08-06 | $11.02 | $11.05 | $10.92 | $10.93 | $8.00 | 4,755 |
| 2018-08-03 | $11.13 | $11.16 | $10.86 | $11.16 | $8.17 | 5,279 |
| 2018-08-02 | $11.06 | $11.09 | $10.94 | $11.09 | $8.12 | 5,821 |
| 2018-08-01 | $11.37 | $11.38 | $11.19 | $11.28 | $8.26 | 12,442 |
| 2018-07-31 | $11.19 | $11.24 | $11.11 | $11.24 | $8.23 | 4,180 |
| 2018-07-30 | $11.38 | $11.42 | $11.00 | $11.10 | $8.12 | 7,454 |
| 2018-07-27 | $11.15 | $11.22 | $11.15 | $11.22 | $8.21 | 5,491 |
| 2018-07-26 | $11.15 | $11.15 | $11.14 | $11.14 | $8.15 | 17,622 |
| 2018-07-25 | $11.42 | $11.42 | $11.13 | $11.14 | $8.15 | 11,773 |
| 2018-07-24 | $11.19 | $11.56 | $11.19 | $11.29 | $8.26 | 4,407 |
| 2018-07-23 | $11.24 | $11.24 | $10.88 | $11.24 | $8.23 | 5,870 |
| 2018-07-20 | $11.09 | $11.13 | $11.06 | $11.11 | $8.13 | 3,489 |
| 2018-07-19 | $11.01 | $11.16 | $10.86 | $11.15 | $8.16 | 7,034 |
| 2018-07-18 | $10.83 | $11.00 | $10.69 | $10.85 | $7.94 | 8,634 |
| 2018-07-17 | $11.07 | $11.07 | $10.76 | $11.07 | $8.10 | 16,093 |
| 2018-07-16 | $10.75 | $11.08 | $10.75 | $11.08 | $8.11 | 3,048 |
| 2018-07-13 | $10.83 | $10.93 | $10.83 | $10.93 | $8.00 | 11,569 |
| 2018-07-12 | $11.05 | $11.17 | $11.05 | $11.05 | $8.09 | 17,827 |
| 2018-07-11 | $11.53 | $11.54 | $11.30 | $11.54 | $8.03 | 6,709 |
| 2018-07-10 | $11.59 | $11.59 | $11.23 | $11.59 | $8.06 | 6,436 |
| 2018-07-09 | $11.58 | $11.58 | $11.35 | $11.47 | $7.98 | 4,028 |
| 2018-07-06 | $11.54 | $11.57 | $11.28 | $11.41 | $7.94 | 6,607 |
| 2018-07-05 | $11.14 | $11.52 | $11.14 | $11.45 | $7.96 | 6,760 |
| 2018-07-03 | $11.40 | $11.44 | $11.39 | $11.40 | $7.93 | 9,419 |
| 2018-07-02 | $11.60 | $11.60 | $11.36 | $11.43 | $7.95 | 11,019 |
| 2018-06-29 | $11.54 | $11.68 | $11.40 | $11.53 | $8.02 | 7,826 |
| 2018-06-28 | $11.64 | $11.64 | $11.40 | $11.64 | $8.10 | 5,374 |
| 2018-06-27 | $11.60 | $11.73 | $11.58 | $11.73 | $8.16 | 4,939 |
| 2018-06-26 | $11.65 | $11.80 | $11.64 | $11.80 | $8.21 | 4,882 |
| 2018-06-25 | $11.69 | $11.85 | $11.62 | $11.73 | $8.16 | 6,342 |
| 2018-06-22 | $11.26 | $11.82 | $11.26 | $11.80 | $8.21 | 14,343 |
| 2018-06-21 | $11.98 | $12.01 | $11.68 | $11.98 | $8.33 | 4,295 |
| 2018-06-20 | $12.02 | $12.02 | $11.89 | $11.93 | $8.30 | 6,945 |
| 2018-06-19 | $12.00 | $12.00 | $11.69 | $12.00 | $8.35 | 9,160 |
| 2018-06-18 | $12.01 | $12.37 | $12.01 | $12.25 | $8.52 | 15,757 |
| 2018-06-15 | $12.37 | $12.37 | $12.18 | $12.22 | $8.50 | 10,907 |
| 2018-06-14 | $12.52 | $12.52 | $12.40 | $12.40 | $8.62 | 17,495 |
| 2018-06-13 | $12.50 | $12.60 | $12.50 | $12.50 | $8.69 | 4,255 |
| 2018-06-12 | $12.61 | $12.63 | $12.38 | $12.63 | $8.78 | 15,818 |
| 2018-06-11 | $12.59 | $12.63 | $12.53 | $12.63 | $8.78 | 5,512 |
| 2018-06-08 | $12.71 | $12.71 | $12.61 | $12.71 | $8.84 | 9,811 |
| 2018-06-07 | $12.81 | $12.81 | $12.44 | $12.44 | $8.65 | 4,986 |
| 2018-06-06 | $12.72 | $12.72 | $12.33 | $12.53 | $8.71 | 15,217 |
| 2018-06-05 | $12.74 | $12.74 | $12.43 | $12.74 | $8.86 | 9,681 |
| 2018-06-04 | $12.62 | $12.62 | $12.24 | $12.62 | $8.78 | 5,961 |
| 2018-06-01 | $12.15 | $12.50 | $12.11 | $12.42 | $8.64 | 7,386 |
| 2018-05-31 | $12.35 | $12.35 | $12.00 | $12.34 | $8.58 | 6,512 |
| 2018-05-30 | $12.40 | $12.43 | $12.12 | $12.43 | $8.64 | 11,714 |
| 2018-05-29 | $12.33 | $12.53 | $12.13 | $12.29 | $8.55 | 5,844 |
| 2018-05-25 | $12.50 | $12.54 | $12.35 | $12.45 | $8.66 | 9,237 |
| 2018-05-24 | $12.61 | $12.63 | $12.49 | $12.52 | $8.71 | 7,572 |
| 2018-05-23 | $12.50 | $12.56 | $12.47 | $12.48 | $8.68 | 5,946 |
| 2018-05-22 | $12.42 | $12.62 | $12.39 | $12.62 | $8.78 | 5,161 |
| 2018-05-21 | $12.59 | $12.59 | $12.55 | $12.59 | $8.76 | 3,087 |
| 2018-05-18 | $12.46 | $12.56 | $12.29 | $12.56 | $8.74 | 4,889 |
| 2018-05-17 | $12.66 | $12.70 | $12.30 | $12.70 | $8.83 | 5,393 |
| 2018-05-16 | $12.58 | $12.62 | $12.26 | $12.44 | $8.65 | 4,562 |
| 2018-05-15 | $12.42 | $12.45 | $12.14 | $12.20 | $8.48 | 4,071 |
| 2018-05-14 | $12.71 | $12.75 | $12.31 | $12.58 | $8.75 | 7,005 |
| 2018-05-11 | $12.68 | $12.72 | $12.32 | $12.50 | $8.69 | 13,754 |
| 2018-05-10 | $12.71 | $12.75 | $12.37 | $12.75 | $8.87 | 5,406 |
| 2018-05-09 | $12.70 | $12.73 | $12.45 | $12.73 | $8.85 | 4,860 |
| 2018-05-08 | $12.15 | $12.32 | $12.15 | $12.24 | $8.51 | 4,373 |
| 2018-05-07 | $12.39 | $12.41 | $12.18 | $12.29 | $8.55 | 7,890 |
| 2018-05-04 | $12.10 | $12.53 | $12.10 | $12.13 | $8.44 | 5,527 |
| 2018-05-03 | $12.30 | $12.44 | $12.18 | $12.33 | $8.58 | 16,394 |
| 2018-05-02 | $12.51 | $12.60 | $12.38 | $12.38 | $8.61 | 19,617 |
| 2018-05-01 | $12.23 | $12.38 | $12.05 | $12.38 | $8.61 | 7,071 |
| 2018-04-30 | $12.10 | $12.39 | $12.10 | $12.39 | $8.62 | 8,770 |
| 2018-04-27 | $12.18 | $12.19 | $12.05 | $12.05 | $8.38 | 5,051 |
| 2018-04-26 | $12.22 | $12.28 | $12.18 | $12.24 | $8.51 | 13,383 |
| 2018-04-25 | $12.21 | $12.23 | $12.15 | $12.17 | $8.46 | 15,394 |
| 2018-04-24 | $12.55 | $12.59 | $12.31 | $12.59 | $8.76 | 6,303 |
| 2018-04-23 | $12.60 | $12.60 | $12.27 | $12.44 | $8.65 | 6,984 |
| 2018-04-20 | $12.38 | $12.38 | $12.17 | $12.38 | $8.61 | 7,216 |
| 2018-04-19 | $12.44 | $12.44 | $12.27 | $12.27 | $8.53 | 9,718 |
| 2018-04-18 | $12.50 | $12.50 | $12.33 | $12.35 | $8.59 | 8,075 |
| 2018-04-17 | $12.40 | $12.44 | $12.05 | $12.44 | $8.65 | 5,857 |
| 2018-04-16 | $12.43 | $12.43 | $12.21 | $12.43 | $8.64 | 7,616 |
| 2018-04-13 | $12.47 | $12.47 | $12.12 | $12.45 | $8.66 | 7,389 |
| 2018-04-12 | $12.65 | $12.66 | $12.60 | $12.61 | $8.77 | 10,870 |
| 2018-04-11 | $12.55 | $12.80 | $12.55 | $12.74 | $8.86 | 5,083 |
| 2018-04-10 | $12.36 | $12.61 | $12.36 | $12.50 | $8.69 | 11,273 |
| 2018-04-09 | $12.20 | $12.48 | $12.20 | $12.31 | $8.56 | 7,910 |
| 2018-04-06 | $12.48 | $12.48 | $12.16 | $12.20 | $8.48 | 9,062 |
| 2018-04-05 | $12.55 | $12.89 | $12.55 | $12.80 | $8.90 | 24,437 |
| 2018-04-04 | $12.47 | $12.67 | $12.45 | $12.67 | $8.81 | 10,195 |
| 2018-04-03 | $12.70 | $12.70 | $12.51 | $12.66 | $8.80 | 13,197 |
| 2018-04-02 | $12.57 | $12.78 | $12.57 | $12.64 | $8.79 | 4,093 |
| 2018-03-29 | $12.42 | $12.80 | $12.42 | $12.67 | $8.81 | 11,803 |
| 2018-03-28 | $12.57 | $12.60 | $12.43 | $12.60 | $8.76 | 4,029 |
| 2018-03-27 | $12.75 | $12.77 | $12.50 | $12.50 | $8.69 | 16,162 |
| 2018-03-26 | $12.50 | $12.76 | $12.50 | $12.66 | $8.80 | 10,473 |
| 2018-03-23 | $12.60 | $12.60 | $12.20 | $12.55 | $8.73 | 10,179 |
| 2018-03-22 | $12.84 | $12.90 | $12.80 | $12.86 | $8.94 | 7,875 |
| 2018-03-21 | $12.82 | $13.12 | $12.82 | $13.05 | $9.08 | 6,985 |
| 2018-03-20 | $12.97 | $13.17 | $12.96 | $13.16 | $9.15 | 12,317 |
| 2018-03-19 | $13.17 | $13.37 | $13.16 | $13.22 | $9.19 | 6,955 |
| 2018-03-16 | $13.40 | $13.41 | $13.27 | $13.35 | $9.28 | 7,737 |
| 2018-03-15 | $13.67 | $13.73 | $13.17 | $13.73 | $9.55 | 8,662 |
| 2018-03-14 | $13.59 | $13.63 | $13.30 | $13.30 | $9.25 | 9,031 |
| 2018-03-13 | $13.38 | $13.60 | $13.18 | $13.18 | $9.17 | 2,803 |
| 2018-03-12 | $13.60 | $13.62 | $13.45 | $13.53 | $9.41 | 8,316 |
| 2018-03-09 | $13.50 | $13.59 | $13.46 | $13.59 | $9.45 | 7,260 |
| 2018-03-08 | $13.70 | $13.70 | $13.59 | $13.59 | $9.45 | 12,384 |
| 2018-03-07 | $13.65 | $13.70 | $13.41 | $13.70 | $9.53 | 7,705 |
| 2018-03-06 | $13.74 | $13.77 | $13.54 | $13.60 | $9.46 | 14,730 |
| 2018-03-05 | $13.55 | $13.62 | $13.45 | $13.62 | $9.47 | 22,578 |
| 2018-03-02 | $13.58 | $13.72 | $13.58 | $13.60 | $9.46 | 5,134 |
| 2018-03-01 | $13.95 | $13.95 | $13.64 | $13.65 | $9.49 | 32,968 |
| 2018-02-28 | $13.71 | $13.99 | $13.71 | $13.76 | $9.57 | 9,762 |
| 2018-02-27 | $13.82 | $13.86 | $13.64 | $13.86 | $9.64 | 5,258 |
| 2018-02-26 | $14.02 | $14.02 | $13.72 | $13.98 | $9.72 | 16,041 |
| 2018-02-23 | $14.13 | $14.13 | $13.90 | $14.13 | $9.83 | 10,211 |
| 2018-02-22 | $14.18 | $14.23 | $13.93 | $14.04 | $9.76 | 8,798 |
| 2018-02-21 | $14.27 | $14.32 | $13.86 | $13.86 | $9.64 | 7,016 |
| 2018-02-20 | $13.69 | $13.69 | $13.27 | $13.60 | $9.46 | 16,101 |
| 2018-02-16 | $13.69 | $13.95 | $13.61 | $13.85 | $9.63 | 29,539 |
| 2018-02-15 | $13.90 | $13.92 | $13.72 | $13.92 | $9.68 | 12,820 |
| 2018-02-14 | $13.51 | $13.70 | $13.49 | $13.70 | $9.53 | 15,015 |
| 2018-02-13 | $13.23 | $13.46 | $13.00 | $13.46 | $9.36 | 16,481 |
| 2018-02-12 | $13.55 | $13.61 | $13.09 | $13.59 | $9.45 | 11,806 |
| 2018-02-09 | $13.58 | $13.61 | $13.42 | $13.61 | $9.47 | 19,267 |
| 2018-02-08 | $13.65 | $13.65 | $13.36 | $13.63 | $9.48 | 6,250 |
| 2018-02-07 | $13.27 | $13.74 | $13.25 | $13.69 | $9.52 | 8,602 |
| 2018-02-06 | $13.72 | $13.83 | $13.50 | $13.83 | $9.62 | 12,110 |
| 2018-02-05 | $13.80 | $13.80 | $13.55 | $13.80 | $9.60 | 6,166 |
| 2018-02-02 | $13.65 | $13.99 | $13.65 | $13.99 | $9.73 | 5,289 |
| 2018-02-01 | $14.03 | $14.03 | $13.60 | $13.90 | $9.67 | 21,710 |
| 2018-01-31 | $14.08 | $14.08 | $13.65 | $13.96 | $9.71 | 7,751 |
| 2018-01-30 | $13.74 | $13.78 | $13.59 | $13.78 | $9.58 | 6,265 |
| 2018-01-29 | $13.78 | $13.82 | $13.70 | $13.70 | $9.53 | 8,920 |
| 2018-01-26 | $13.65 | $14.06 | $13.65 | $13.89 | $9.66 | 8,864 |
| 2018-01-25 | $14.03 | $14.06 | $13.77 | $14.01 | $9.74 | 12,512 |
| 2018-01-24 | $14.01 | $14.05 | $13.83 | $14.05 | $9.77 | 9,567 |
| 2018-01-23 | $13.70 | $14.03 | $13.70 | $14.03 | $9.76 | 10,933 |
| 2018-01-22 | $14.44 | $14.44 | $14.15 | $14.20 | $9.88 | 9,960 |
| 2018-01-19 | $13.88 | $14.36 | $13.88 | $14.36 | $9.99 | 5,395 |
| 2018-01-18 | $14.10 | $14.14 | $13.70 | $14.14 | $9.83 | 7,571 |
| 2018-01-17 | $14.15 | $14.15 | $13.71 | $14.10 | $9.81 | 8,033 |
| 2018-01-16 | $14.15 | $14.15 | $13.77 | $14.05 | $9.77 | 21,906 |
| 2018-01-12 | $14.36 | $14.36 | $14.16 | $14.30 | $9.95 | 26,200 |
| 2018-01-11 | $13.70 | $14.03 | $13.70 | $14.03 | $9.76 | 13,037 |
| 2018-01-10 | $13.82 | $13.82 | $13.45 | $13.45 | $9.35 | 4,569 |
| 2018-01-09 | $13.45 | $13.62 | $13.28 | $13.54 | $9.42 | 5,901 |
| 2018-01-08 | $13.29 | $13.29 | $12.96 | $13.11 | $9.12 | 8,174 |
| 2018-01-05 | $13.16 | $13.20 | $12.80 | $13.19 | $9.17 | 3,754 |
| 2018-01-04 | $13.19 | $13.24 | $12.99 | $13.14 | $9.14 | 10,967 |
| 2018-01-03 | $13.31 | $13.31 | $12.83 | $13.31 | $9.26 | 5,071 |
| 2018-01-02 | $13.28 | $13.36 | $13.17 | $13.31 | $9.26 | 6,107 |
| 2017-12-29 | $13.26 | $13.26 | $13.08 | $13.25 | $9.22 | 11,197 |
| 2017-12-28 | $13.38 | $13.38 | $13.01 | $13.19 | $9.17 | 4,815 |
| 2017-12-27 | $13.13 | $13.51 | $13.09 | $13.51 | $9.40 | 5,878 |
| 2017-12-26 | $13.23 | $13.23 | $12.89 | $13.23 | $9.20 | 5,620 |
| 2017-12-22 | $13.22 | $13.22 | $12.84 | $13.21 | $9.19 | 16,199 |
| 2017-12-21 | $13.41 | $13.75 | $13.37 | $13.75 | $9.56 | 12,344 |
| 2017-12-20 | $13.21 | $13.52 | $13.19 | $13.30 | $9.25 | 8,404 |
| 2017-12-19 | $13.43 | $13.43 | $13.20 | $13.25 | $9.22 | 11,634 |
| 2017-12-18 | $13.02 | $13.15 | $13.02 | $13.14 | $9.14 | 5,104 |
| 2017-12-15 | $13.17 | $13.17 | $12.74 | $13.00 | $9.04 | 8,117 |
| 2017-12-14 | $13.33 | $13.33 | $13.00 | $13.33 | $9.27 | 11,179 |
| 2017-12-13 | $13.34 | $13.34 | $12.98 | $13.33 | $9.27 | 11,256 |
| 2017-12-12 | $13.15 | $13.43 | $13.06 | $13.43 | $9.34 | 2,829 |
| 2017-12-11 | $13.54 | $13.57 | $13.25 | $13.32 | $9.26 | 9,034 |
| 2017-12-08 | $13.80 | $13.80 | $13.39 | $13.60 | $9.46 | 4,790 |
| 2017-12-07 | $13.44 | $13.79 | $13.40 | $13.78 | $9.58 | 7,335 |
| 2017-12-06 | $13.24 | $13.65 | $13.24 | $13.64 | $9.49 | 3,764 |
| 2017-12-05 | $13.39 | $13.74 | $13.39 | $13.60 | $9.46 | 9,663 |
| 2017-12-04 | $13.78 | $14.18 | $13.78 | $14.10 | $9.81 | 5,497 |
| 2017-12-01 | $14.38 | $14.38 | $13.81 | $14.38 | $10.00 | 7,049 |
| 2017-11-30 | $14.50 | $14.50 | $14.32 | $14.50 | $9.98 | 6,264 |
| 2017-11-29 | $14.45 | $14.49 | $14.07 | $14.07 | $9.68 | 5,181 |
| 2017-11-28 | $14.45 | $14.55 | $14.40 | $14.50 | $9.98 | 8,826 |
| 2017-11-27 | $14.37 | $14.37 | $14.02 | $14.34 | $9.87 | 6,447 |
| 2017-11-24 | $14.61 | $14.61 | $14.10 | $14.61 | $10.06 | 2,234 |
| 2017-11-22 | $14.13 | $14.34 | $14.13 | $14.34 | $9.87 | 5,202 |
| 2017-11-21 | $14.05 | $14.31 | $14.05 | $14.25 | $9.81 | 10,701 |
| 2017-11-20 | $14.36 | $14.36 | $13.94 | $14.35 | $9.88 | 6,933 |
| 2017-11-17 | $14.55 | $14.55 | $14.35 | $14.38 | $9.90 | 6,352 |
| 2017-11-16 | $14.56 | $14.56 | $14.45 | $14.55 | $10.01 | 3,520 |
| 2017-11-15 | $14.62 | $14.62 | $14.27 | $14.62 | $10.06 | 4,544 |
| 2017-11-14 | $14.82 | $14.82 | $14.39 | $14.39 | $9.90 | 3,073 |
| 2017-11-13 | $14.16 | $14.60 | $14.16 | $14.60 | $10.05 | 3,651 |
| 2017-11-10 | $14.55 | $14.67 | $14.47 | $14.52 | $9.99 | 3,296 |
| 2017-11-09 | $14.88 | $14.88 | $14.41 | $14.80 | $10.19 | 2,905 |
| 2017-11-08 | $15.10 | $15.10 | $14.66 | $15.10 | $10.39 | 4,611 |
| 2017-11-07 | $15.02 | $15.02 | $14.85 | $14.85 | $10.22 | 11,630 |
| 2017-11-06 | $15.03 | $15.09 | $14.52 | $15.09 | $10.39 | 5,752 |
| 2017-11-03 | $14.74 | $14.74 | $14.08 | $14.74 | $10.15 | 4,301 |
| 2017-11-02 | $14.56 | $14.56 | $14.11 | $14.11 | $9.71 | 4,490 |
| 2017-11-01 | $14.40 | $14.45 | $14.40 | $14.45 | $9.95 | 5,743 |
| 2017-10-31 | $14.00 | $14.38 | $14.00 | $14.38 | $9.90 | 4,414 |
| 2017-10-30 | $14.35 | $14.35 | $14.25 | $14.29 | $9.84 | 7,262 |
| 2017-10-27 | $14.36 | $14.40 | $14.02 | $14.29 | $9.84 | 4,363 |
| 2017-10-26 | $14.25 | $14.46 | $14.25 | $14.30 | $9.84 | 6,840 |
| 2017-10-25 | $14.85 | $14.85 | $14.03 | $14.51 | $9.99 | 4,617 |
| 2017-10-24 | $14.45 | $14.46 | $14.40 | $14.46 | $9.95 | 10,045 |
| 2017-10-23 | $14.47 | $14.60 | $14.43 | $14.51 | $9.99 | 5,250 |
| 2017-10-20 | $14.68 | $14.73 | $14.40 | $14.40 | $9.91 | 3,696 |
| 2017-10-19 | $14.61 | $14.61 | $14.21 | $14.50 | $9.98 | 17,029 |
| 2017-10-18 | $14.88 | $14.97 | $14.75 | $14.80 | $10.19 | 11,249 |
| 2017-10-17 | $14.83 | $14.84 | $14.73 | $14.75 | $10.15 | 6,552 |
| 2017-10-16 | $14.89 | $14.93 | $14.53 | $14.93 | $10.28 | 5,466 |
| 2017-10-13 | $14.69 | $14.75 | $14.65 | $14.75 | $10.15 | 6,396 |
| 2017-10-12 | $14.83 | $14.87 | $14.57 | $14.60 | $10.05 | 6,581 |
| 2017-10-11 | $14.98 | $15.02 | $14.66 | $15.00 | $10.32 | 5,799 |
| 2017-10-10 | $15.00 | $15.08 | $14.80 | $15.08 | $10.38 | 9,329 |
| 2017-10-09 | $15.15 | $15.20 | $15.00 | $15.09 | $10.39 | 2,997 |
| 2017-10-06 | $14.90 | $14.99 | $14.77 | $14.96 | $10.30 | 6,090 |
| 2017-10-05 | $14.97 | $15.03 | $14.77 | $15.03 | $10.35 | 8,012 |
| 2017-10-04 | $14.85 | $14.97 | $14.84 | $14.86 | $10.23 | 5,991 |
| 2017-10-03 | $14.76 | $14.79 | $14.72 | $14.73 | $10.14 | 4,698 |
| 2017-10-02 | $14.88 | $14.88 | $14.50 | $14.50 | $9.98 | 5,429 |
| 2017-09-29 | $14.65 | $14.69 | $14.26 | $14.59 | $10.04 | 6,732 |
| 2017-09-28 | $14.12 | $14.12 | $14.07 | $14.12 | $9.72 | 7,343 |
| 2017-09-27 | $14.16 | $14.16 | $13.77 | $14.16 | $9.75 | 2,233 |
| 2017-09-26 | $13.68 | $14.03 | $13.68 | $13.80 | $9.50 | 25,016 |
| 2017-09-25 | $14.00 | $14.00 | $13.59 | $13.95 | $9.60 | 4,263 |
| 2017-09-22 | $14.23 | $14.27 | $13.92 | $14.27 | $9.82 | 4,877 |
| 2017-09-21 | $13.92 | $14.36 | $13.92 | $14.16 | $9.75 | 2,859 |
| 2017-09-20 | $13.90 | $13.94 | $13.76 | $13.94 | $9.60 | 2,545 |
| 2017-09-19 | $14.01 | $14.01 | $13.90 | $13.95 | $9.60 | 6,099 |
| 2017-09-18 | $13.89 | $14.15 | $13.89 | $14.01 | $9.64 | 3,202 |
| 2017-09-15 | $13.95 | $13.96 | $13.75 | $13.75 | $9.46 | 3,827 |
| 2017-09-14 | $13.51 | $13.72 | $13.50 | $13.55 | $9.33 | 9,232 |
| 2017-09-13 | $13.79 | $13.99 | $13.79 | $13.99 | $9.63 | 2,357 |
| 2017-09-12 | $13.72 | $13.76 | $13.35 | $13.72 | $9.44 | 4,535 |
| 2017-09-11 | $13.83 | $13.90 | $13.60 | $13.90 | $9.57 | 7,491 |
| 2017-09-08 | $13.62 | $13.91 | $13.62 | $13.91 | $9.57 | 3,731 |
| 2017-09-07 | $13.79 | $13.82 | $13.42 | $13.82 | $9.51 | 2,831 |
| 2017-09-06 | $13.59 | $14.21 | $13.59 | $14.21 | $9.78 | 4,618 |
| 2017-09-05 | $13.94 | $13.94 | $13.75 | $13.94 | $9.60 | 3,311 |
| 2017-09-01 | $14.21 | $14.21 | $14.16 | $14.21 | $9.78 | 2,899 |
| 2017-08-31 | $14.07 | $14.07 | $13.80 | $14.05 | $9.67 | 2,913 |
| 2017-08-30 | $13.73 | $13.98 | $13.48 | $13.97 | $9.62 | 2,217 |
| 2017-08-29 | $13.94 | $13.98 | $13.64 | $13.64 | $9.39 | 3,424 |
| 2017-08-28 | $14.20 | $14.25 | $13.77 | $14.05 | $9.67 | 3,787 |
| 2017-08-25 | $14.33 | $14.33 | $13.91 | $13.91 | $9.57 | 3,287 |
| 2017-08-24 | $14.32 | $14.32 | $14.19 | $14.32 | $9.86 | 2,675 |
| 2017-08-23 | $14.39 | $14.39 | $14.05 | $14.29 | $9.84 | 4,243 |
| 2017-08-22 | $14.39 | $14.39 | $14.19 | $14.39 | $9.90 | 4,876 |
| 2017-08-21 | $14.14 | $14.48 | $14.14 | $14.35 | $9.88 | 7,390 |
| 2017-08-18 | $14.51 | $14.55 | $14.40 | $14.40 | $9.91 | 1,751 |
| 2017-08-17 | $14.53 | $14.53 | $14.25 | $14.53 | $10.00 | 5,150 |
| 2017-08-16 | $14.44 | $14.44 | $14.30 | $14.30 | $9.84 | 3,283 |
| 2017-08-15 | $14.34 | $14.34 | $14.14 | $14.23 | $9.79 | 5,424 |
| 2017-08-14 | $13.95 | $14.16 | $13.74 | $14.00 | $9.64 | 5,068 |
| 2017-08-11 | $13.17 | $13.79 | $13.17 | $13.59 | $9.35 | 5,876 |
| 2017-08-10 | $13.93 | $14.06 | $13.85 | $13.86 | $9.54 | 5,232 |
| 2017-08-09 | $14.22 | $14.44 | $14.22 | $14.44 | $9.94 | 4,627 |
| 2017-08-08 | $14.42 | $14.42 | $14.20 | $14.20 | $9.77 | 3,274 |
| 2017-08-07 | $14.21 | $14.21 | $14.04 | $14.04 | $9.66 | 5,425 |
| 2017-08-04 | $13.97 | $14.29 | $13.97 | $14.26 | $9.82 | 2,694 |
| 2017-08-03 | $14.42 | $14.47 | $14.06 | $14.06 | $9.68 | 3,224 |
| 2017-08-02 | $14.41 | $14.45 | $14.25 | $14.45 | $9.95 | 4,643 |
| 2017-08-01 | $14.17 | $14.37 | $14.17 | $14.37 | $9.89 | 3,859 |
| 2017-07-31 | $14.61 | $14.76 | $14.26 | $14.26 | $9.82 | 50,152 |
| 2017-07-28 | $14.76 | $14.76 | $14.34 | $14.76 | $10.16 | 2,885 |
| 2017-07-27 | $14.32 | $14.32 | $13.98 | $14.19 | $9.77 | 3,942 |
| 2017-07-26 | $14.28 | $14.30 | $14.28 | $14.30 | $9.84 | 10,292 |
| 2017-07-25 | $14.97 | $15.01 | $14.84 | $14.87 | $10.24 | 5,355 |
| 2017-07-24 | $14.75 | $14.77 | $14.65 | $14.65 | $10.08 | 5,346 |
| 2017-07-21 | $15.46 | $15.46 | $15.20 | $15.20 | $10.13 | 8,666 |
| 2017-07-20 | $15.39 | $15.39 | $15.07 | $15.08 | $10.05 | 4,543 |
| 2017-07-19 | $15.02 | $15.17 | $15.02 | $15.17 | $10.11 | 4,633 |
| 2017-07-18 | $15.21 | $15.25 | $14.82 | $14.93 | $9.95 | 25,912 |
| 2017-07-17 | $14.97 | $15.01 | $14.60 | $15.01 | $10.00 | 7,555 |
| 2017-07-14 | $14.93 | $14.93 | $14.79 | $14.83 | $9.88 | 3,752 |
| 2017-07-13 | $14.80 | $14.82 | $14.61 | $14.80 | $9.86 | 6,960 |
| 2017-07-12 | $15.11 | $15.11 | $15.01 | $15.11 | $10.07 | 5,060 |
| 2017-07-11 | $15.36 | $15.40 | $15.20 | $15.36 | $10.24 | 2,306 |
| 2017-07-10 | $15.28 | $15.45 | $15.10 | $15.45 | $10.30 | 3,294 |
| 2017-07-07 | $15.11 | $15.51 | $15.11 | $15.51 | $10.34 | 3,550 |
| 2017-07-06 | $15.55 | $15.83 | $15.36 | $15.38 | $10.25 | 43,390 |
| 2017-07-05 | $15.54 | $15.54 | $15.14 | $15.32 | $10.21 | 3,239 |
| 2017-07-03 | $15.54 | $15.80 | $15.54 | $15.80 | $10.53 | 1,240 |
| 2017-06-30 | $15.79 | $16.05 | $15.79 | $15.79 | $10.52 | 4,392 |
| 2017-06-29 | $15.54 | $16.01 | $15.49 | $15.50 | $10.33 | 9,956 |
| 2017-06-28 | $15.60 | $15.78 | $15.60 | $15.66 | $10.44 | 3,357 |
| 2017-06-27 | $15.85 | $15.85 | $15.45 | $15.55 | $10.36 | 5,741 |
| 2017-06-26 | $15.89 | $16.14 | $15.89 | $16.14 | $10.76 | 2,419 |
| 2017-06-23 | $15.65 | $15.92 | $15.45 | $15.73 | $10.48 | 5,235 |
| 2017-06-22 | $15.58 | $16.02 | $15.44 | $16.00 | $10.66 | 2,332 |
| 2017-06-21 | $16.10 | $16.10 | $15.96 | $16.10 | $10.73 | 4,767 |
| 2017-06-20 | $16.37 | $16.42 | $16.18 | $16.42 | $10.94 | 5,008 |
| 2017-06-19 | $16.19 | $16.19 | $15.75 | $16.15 | $10.76 | 4,084 |
| 2017-06-16 | $15.91 | $16.15 | $15.68 | $15.95 | $10.63 | 4,351 |
| 2017-06-15 | $16.03 | $16.08 | $15.65 | $15.84 | $10.56 | 2,581 |
| 2017-06-14 | $15.66 | $16.01 | $15.66 | $16.01 | $10.67 | 5,188 |
| 2017-06-13 | $16.37 | $16.37 | $16.15 | $16.20 | $10.80 | 11,597 |
| 2017-06-12 | $16.12 | $16.12 | $15.90 | $16.03 | $10.68 | 5,587 |
| 2017-06-09 | $15.97 | $16.43 | $15.97 | $16.43 | $10.95 | 3,110 |
| 2017-06-08 | $16.62 | $16.62 | $15.61 | $16.30 | $10.86 | 3,700 |
| 2017-06-07 | $16.02 | $16.02 | $15.86 | $15.86 | $10.57 | 1,097 |
| 2017-06-06 | $15.69 | $15.69 | $15.50 | $15.64 | $10.42 | 6,850 |
| 2017-06-05 | $15.57 | $15.80 | $15.56 | $15.56 | $10.37 | 17,506 |
| 2017-06-02 | $15.33 | $15.65 | $15.25 | $15.33 | $10.22 | 5,841 |
| 2017-06-01 | $15.58 | $15.81 | $15.58 | $15.64 | $10.42 | 3,824 |
| 2017-05-31 | $15.17 | $15.37 | $15.17 | $15.25 | $10.16 | 8,779 |
| 2017-05-30 | $15.20 | $15.37 | $15.10 | $15.23 | $10.15 | 3,088 |
| 2017-05-26 | $15.49 | $15.49 | $15.25 | $15.35 | $10.23 | 4,423 |
| 2017-05-25 | $14.94 | $15.28 | $14.91 | $15.07 | $10.04 | 3,653 |
| 2017-05-24 | $15.00 | $15.21 | $14.82 | $15.02 | $10.01 | 5,443 |
| 2017-05-23 | $15.02 | $15.23 | $14.82 | $15.23 | $10.15 | 9,898 |
| 2017-05-22 | $15.03 | $15.15 | $14.95 | $15.15 | $10.10 | 3,588 |
| 2017-05-19 | $15.19 | $15.19 | $15.13 | $15.13 | $10.08 | 3,895 |
| 2017-05-18 | $15.06 | $15.06 | $14.79 | $15.06 | $10.04 | 4,808 |
| 2017-05-17 | $15.10 | $15.28 | $14.97 | $14.97 | $9.98 | 6,610 |
| 2017-05-16 | $14.43 | $14.43 | $14.23 | $14.39 | $9.59 | 3,409 |
| 2017-05-15 | $14.10 | $14.33 | $14.10 | $14.25 | $9.50 | 2,312 |
| 2017-05-12 | $13.39 | $13.44 | $13.20 | $13.33 | $8.88 | 3,592 |
| 2017-05-11 | $13.34 | $13.44 | $13.23 | $13.37 | $8.91 | 3,205 |
| 2017-05-10 | $13.45 | $13.60 | $13.43 | $13.60 | $9.06 | 2,146 |
| 2017-05-09 | $13.37 | $13.37 | $13.30 | $13.37 | $8.91 | 2,533 |
| 2017-05-08 | $13.26 | $13.26 | $12.94 | $13.26 | $8.84 | 1,948 |
| 2017-05-05 | $12.81 | $13.10 | $12.81 | $13.10 | $8.73 | 3,384 |
| 2017-05-04 | $13.04 | $13.04 | $12.94 | $12.94 | $8.62 | 9,322 |
| 2017-05-03 | $13.02 | $13.02 | $12.86 | $12.93 | $8.62 | 9,307 |
| 2017-05-02 | $12.91 | $13.04 | $12.90 | $12.90 | $8.60 | 3,303 |
| 2017-05-01 | $12.72 | $12.76 | $12.68 | $12.76 | $8.50 | 3,881 |
| 2017-04-28 | $12.81 | $12.81 | $12.60 | $12.71 | $8.47 | 2,125 |
| 2017-04-27 | $12.72 | $12.75 | $12.61 | $12.70 | $8.46 | 3,887 |
| 2017-04-26 | $12.83 | $12.95 | $12.74 | $12.74 | $8.49 | 3,183 |
| 2017-04-25 | $12.91 | $12.91 | $12.61 | $12.63 | $8.42 | 7,112 |
| 2017-04-24 | $12.71 | $12.81 | $12.61 | $12.81 | $8.54 | 2,754 |
| 2017-04-21 | $12.80 | $12.99 | $12.80 | $12.90 | $8.60 | 7,750 |
| 2017-04-20 | $13.13 | $13.13 | $12.80 | $13.13 | $8.75 | 3,744 |
| 2017-04-19 | $13.00 | $13.00 | $12.79 | $13.00 | $8.66 | 3,109 |
| 2017-04-18 | $12.69 | $12.69 | $12.54 | $12.69 | $8.46 | 2,709 |
| 2017-04-17 | $12.67 | $12.87 | $12.67 | $12.69 | $8.46 | 4,475 |
| 2017-04-13 | $12.81 | $12.81 | $12.63 | $12.73 | $8.48 | 5,972 |
| 2017-04-12 | $12.68 | $12.68 | $12.48 | $12.64 | $8.42 | 2,423 |
| 2017-04-11 | $12.54 | $12.54 | $12.42 | $12.54 | $8.36 | 3,198 |
| 2017-04-10 | $12.55 | $12.59 | $12.49 | $12.52 | $8.34 | 4,475 |
| 2017-04-07 | $12.40 | $12.54 | $12.26 | $12.54 | $8.36 | 2,170 |
| 2017-04-06 | $12.57 | $12.57 | $12.23 | $12.57 | $8.38 | 2,286 |
| 2017-04-05 | $12.22 | $12.41 | $12.07 | $12.07 | $8.04 | 1,841 |
| 2017-04-04 | $12.09 | $12.26 | $12.09 | $12.26 | $8.17 | 3,180 |
| 2017-04-03 | $12.17 | $12.52 | $12.17 | $12.52 | $8.34 | 2,765 |
| 2017-03-31 | $11.90 | $12.08 | $11.90 | $12.08 | $8.05 | 2,170 |
| 2017-03-30 | $11.97 | $11.97 | $11.88 | $11.88 | $7.92 | 5,007 |
| 2017-03-29 | $12.01 | $12.01 | $11.84 | $11.89 | $7.92 | 2,798 |
| 2017-03-28 | $11.95 | $11.95 | $11.90 | $11.95 | $7.96 | 3,973 |
| 2017-03-27 | $11.92 | $11.92 | $11.74 | $11.92 | $7.94 | 4,663 |
| 2017-03-24 | $11.80 | $12.07 | $11.80 | $12.07 | $8.04 | 2,371 |
| 2017-03-23 | $11.97 | $12.30 | $11.97 | $12.30 | $8.20 | 15,899 |
| 2017-03-22 | $12.31 | $12.34 | $12.12 | $12.34 | $8.22 | 513,020 |
| 2017-03-21 | $12.14 | $12.14 | $12.00 | $12.03 | $8.02 | 186,023 |
| 2017-03-20 | $12.07 | $12.17 | $12.07 | $12.17 | $8.11 | 63,706 |
| 2017-03-17 | $11.84 | $11.85 | $11.84 | $11.85 | $7.90 | 446 |
| 2017-03-16 | $11.50 | $11.67 | $11.50 | $11.50 | $7.66 | 1,416 |
| 2017-03-15 | $11.01 | $11.24 | $11.01 | $11.13 | $7.42 | 2,314 |
| 2017-03-14 | $11.07 | $11.07 | $10.96 | $10.96 | $7.30 | 746 |
| 2017-03-13 | $11.25 | $11.35 | $11.24 | $11.33 | $7.55 | 1,076 |
| 2017-03-10 | $11.12 | $11.12 | $11.12 | $11.12 | $7.41 | 0 |
| 2017-03-09 | $11.03 | $11.12 | $11.03 | $11.12 | $7.41 | 882 |
| 2017-03-08 | $11.42 | $11.42 | $11.13 | $11.13 | $7.42 | 1,105 |
| 2017-03-07 | $11.25 | $11.25 | $11.15 | $11.18 | $7.45 | 2,984 |
| 2017-03-06 | $11.25 | $11.25 | $11.15 | $11.15 | $7.43 | 279 |
| 2017-03-03 | $11.24 | $11.24 | $11.20 | $11.20 | $7.46 | 465 |
| 2017-03-02 | $11.26 | $11.34 | $11.13 | $11.23 | $7.48 | 7,889 |
| 2017-03-01 | $11.18 | $11.27 | $11.18 | $11.27 | $7.51 | 3,883 |
| 2017-02-28 | $11.39 | $11.39 | $11.23 | $11.23 | $7.48 | 258 |
| 2017-02-27 | $11.08 | $11.08 | $11.08 | $11.08 | $7.38 | 229 |
| 2017-02-24 | $11.35 | $11.35 | $11.17 | $11.17 | $7.44 | 1,430 |
| 2017-02-23 | $11.27 | $11.27 | $11.27 | $11.27 | $7.51 | 509 |
| 2017-02-22 | $11.22 | $11.22 | $11.22 | $11.22 | $7.48 | 1,063 |
| 2017-02-21 | $11.28 | $11.28 | $11.28 | $11.28 | $7.52 | 667 |
| 2017-02-17 | $11.33 | $11.38 | $11.12 | $11.12 | $7.41 | 1,967 |
| 2017-02-16 | $11.30 | $11.43 | $11.30 | $11.43 | $7.62 | 2,512 |
| 2017-02-15 | $11.32 | $11.32 | $11.16 | $11.16 | $7.44 | 496 |
| 2017-02-14 | $11.54 | $11.57 | $11.50 | $11.57 | $7.71 | 383 |
| 2017-02-13 | $11.52 | $11.82 | $11.52 | $11.82 | $7.88 | 2,273 |
| 2017-02-10 | $11.44 | $11.55 | $11.33 | $11.33 | $7.55 | 798 |
| 2017-02-09 | $11.55 | $11.67 | $11.55 | $11.67 | $7.78 | 711 |
| 2017-02-08 | $11.60 | $11.60 | $11.60 | $11.60 | $7.73 | 2,623 |
| 2017-02-07 | $11.94 | $11.94 | $11.83 | $11.83 | $7.88 | 435 |
| 2017-02-06 | $11.83 | $12.03 | $11.83 | $12.03 | $8.02 | 1,459 |
| 2017-02-03 | $12.04 | $12.24 | $12.04 | $12.24 | $8.16 | 1,209 |
| 2017-02-02 | $12.36 | $12.36 | $12.04 | $12.04 | $8.02 | 649 |
| 2017-02-01 | $12.24 | $12.24 | $12.24 | $12.24 | $8.16 | 298 |
| 2017-01-31 | $12.29 | $12.43 | $12.29 | $12.29 | $8.19 | 1,504 |
| 2017-01-30 | $12.35 | $12.50 | $12.21 | $12.50 | $8.33 | 2,058 |
| 2017-01-27 | $12.17 | $12.53 | $12.17 | $12.35 | $8.23 | 956 |
| 2017-01-26 | $12.47 | $12.47 | $12.24 | $12.24 | $8.16 | 1,640 |
| 2017-01-25 | $12.57 | $12.57 | $12.38 | $12.38 | $8.25 | 1,157 |
| 2017-01-24 | $12.55 | $12.75 | $12.55 | $12.55 | $8.36 | 1,052 |
| 2017-01-23 | $12.43 | $12.57 | $12.43 | $12.57 | $8.37 | 1,669 |
| 2017-01-20 | $12.77 | $12.94 | $12.77 | $12.94 | $8.62 | 530 |
| 2017-01-19 | $12.59 | $12.86 | $12.57 | $12.85 | $8.56 | 1,340 |
| 2017-01-18 | $12.90 | $12.90 | $12.81 | $12.81 | $8.54 | 2,629 |
| 2017-01-17 | $12.57 | $12.57 | $12.57 | $12.57 | $8.38 | 228 |
| 2017-01-13 | $12.57 | $12.94 | $12.57 | $12.57 | $8.38 | 1,302 |
| 2017-01-12 | $12.57 | $13.04 | $12.57 | $12.81 | $8.53 | 1,517 |
| 2017-01-11 | $12.70 | $12.82 | $12.53 | $12.82 | $8.54 | 962 |
| 2017-01-10 | $12.57 | $12.73 | $12.57 | $12.73 | $8.48 | 745 |
| 2017-01-09 | $13.20 | $13.20 | $12.73 | $12.86 | $8.57 | 1,812 |
| 2017-01-06 | $12.88 | $13.33 | $12.88 | $13.11 | $8.73 | 3,051 |
| 2017-01-05 | $13.18 | $13.18 | $13.12 | $13.12 | $8.74 | 398 |
| 2017-01-04 | $13.07 | $13.21 | $13.07 | $13.12 | $8.74 | 1,811 |
| 2017-01-03 | $13.04 | $13.27 | $13.04 | $13.27 | $8.84 | 1,638 |
| 2016-12-30 | $13.40 | $13.40 | $13.10 | $13.30 | $8.86 | 2,216 |
| 2016-12-29 | $13.25 | $13.25 | $13.25 | $13.25 | $8.83 | 48 |
| 2016-12-28 | $13.44 | $13.44 | $13.20 | $13.25 | $8.83 | 1,290 |
| 2016-12-27 | $13.40 | $13.49 | $13.40 | $13.44 | $8.96 | 596 |
| 2016-12-23 | $13.18 | $13.34 | $13.18 | $13.34 | $8.89 | 945 |
| 2016-12-22 | $13.26 | $13.26 | $12.87 | $13.07 | $8.71 | 914 |
| 2016-12-21 | $12.75 | $12.97 | $12.75 | $12.97 | $8.64 | 1,394 |
| 2016-12-20 | $13.19 | $13.19 | $12.78 | $13.19 | $8.79 | 3,119 |
| 2016-12-19 | $12.48 | $12.63 | $12.33 | $12.48 | $8.32 | 983 |
| 2016-12-16 | $12.54 | $12.54 | $12.35 | $12.35 | $8.23 | 269 |
| 2016-12-15 | $12.48 | $12.48 | $12.07 | $12.30 | $8.20 | 801 |
| 2016-12-14 | $12.44 | $12.44 | $12.44 | $12.44 | $8.29 | 265 |
| 2016-12-13 | $12.35 | $12.35 | $12.13 | $12.35 | $8.23 | 707 |
| 2016-12-12 | $12.18 | $12.35 | $12.00 | $12.35 | $8.23 | 10,535 |
| 2016-12-09 | $12.40 | $12.50 | $12.20 | $12.37 | $8.24 | 11,458 |
| 2016-12-08 | $12.27 | $12.27 | $12.27 | $12.27 | $8.17 | 524 |
| 2016-12-07 | $12.13 | $12.13 | $12.13 | $12.13 | $8.08 | 251 |
| 2016-12-06 | $12.39 | $12.39 | $12.39 | $12.39 | $8.26 | 279 |
| 2016-12-05 | $12.07 | $12.42 | $12.07 | $12.30 | $8.20 | 5,710 |
| 2016-12-02 | $12.39 | $12.60 | $12.39 | $12.55 | $8.36 | 9,155 |
| 2016-12-01 | $12.53 | $12.79 | $12.53 | $12.79 | $8.52 | 13,438 |
| 2016-11-30 | $13.04 | $13.04 | $12.61 | $12.80 | $8.43 | 3,179 |
| 2016-11-29 | $13.09 | $13.09 | $12.68 | $12.68 | $8.35 | 1,190 |
| 2016-11-28 | $12.62 | $13.05 | $12.62 | $13.05 | $8.60 | 552 |
| 2016-11-25 | $12.51 | $13.03 | $12.51 | $13.03 | $8.58 | 583 |
| 2016-11-23 | $13.20 | $13.20 | $13.00 | $13.00 | $8.56 | 280 |
| 2016-11-22 | $12.32 | $12.76 | $12.32 | $12.76 | $8.41 | 1,105 |
| 2016-11-21 | $12.81 | $12.86 | $12.42 | $12.86 | $8.47 | 1,524 |
| 2016-11-18 | $12.41 | $12.66 | $12.41 | $12.66 | $8.34 | 1,180 |
| 2016-11-17 | $12.05 | $12.25 | $12.05 | $12.25 | $8.07 | 1,447 |
| 2016-11-16 | $12.72 | $12.72 | $12.32 | $12.52 | $8.25 | 1,789 |
| 2016-11-15 | $12.47 | $12.47 | $12.07 | $12.47 | $8.22 | 759 |
| 2016-11-14 | $12.29 | $12.45 | $12.25 | $12.35 | $8.14 | 3,542 |
| 2016-11-11 | $11.89 | $12.42 | $11.89 | $12.42 | $8.18 | 293 |
| 2016-11-10 | $12.50 | $12.50 | $11.98 | $12.50 | $8.23 | 669 |
| 2016-11-09 | $12.25 | $12.53 | $12.25 | $12.53 | $8.25 | 1,322 |
| 2016-11-08 | $12.20 | $12.20 | $12.20 | $12.20 | $8.04 | 1,346 |
| 2016-11-07 | $12.39 | $12.39 | $12.39 | $12.39 | $8.16 | 866 |
| 2016-11-04 | $12.12 | $12.19 | $12.11 | $12.11 | $7.98 | 2,480 |
| 2016-11-03 | $12.36 | $12.36 | $12.12 | $12.23 | $8.05 | 961 |
| 2016-11-02 | $12.08 | $12.08 | $12.08 | $12.08 | $7.96 | 483 |
| 2016-11-01 | $12.32 | $12.32 | $12.09 | $12.21 | $8.04 | 1,589 |
| 2016-10-31 | $12.21 | $12.21 | $12.09 | $12.09 | $7.96 | 1,216 |
| 2016-10-28 | $12.02 | $12.02 | $11.86 | $11.86 | $7.81 | 2,237 |
| 2016-10-27 | $12.00 | $12.05 | $11.99 | $11.99 | $7.90 | 499 |
| 2016-10-26 | $12.09 | $12.09 | $12.00 | $12.00 | $7.90 | 1,518 |
| 2016-10-25 | $12.00 | $12.00 | $11.96 | $11.97 | $7.88 | 2,833 |
| 2016-10-24 | $12.03 | $12.03 | $11.86 | $11.86 | $7.81 | 2,686 |
| 2016-10-21 | $11.66 | $11.98 | $11.66 | $11.83 | $7.79 | 750 |
| 2016-10-20 | $11.80 | $11.81 | $11.80 | $11.81 | $7.78 | 424 |
| 2016-10-19 | $11.68 | $11.79 | $11.68 | $11.79 | $7.76 | 686 |
| 2016-10-18 | $11.67 | $11.67 | $11.61 | $11.61 | $7.65 | 795 |
| 2016-10-17 | $11.68 | $11.68 | $11.48 | $11.57 | $7.62 | 5,472 |
| 2016-10-14 | $11.58 | $11.75 | $11.58 | $11.68 | $7.69 | 1,498 |
| 2016-10-13 | $11.59 | $11.63 | $11.59 | $11.63 | $7.66 | 205 |
| 2016-10-12 | $11.73 | $11.83 | $11.73 | $11.83 | $7.79 | 2,099 |
| 2016-10-11 | $11.73 | $11.73 | $11.68 | $11.71 | $7.71 | 1,365 |
| 2016-10-10 | $11.73 | $11.73 | $11.61 | $11.61 | $7.65 | 8,497 |
| 2016-10-07 | $11.67 | $11.67 | $11.67 | $11.67 | $7.69 | 3 |
| 2016-10-06 | $11.76 | $11.76 | $11.50 | $11.67 | $7.69 | 1,302 |
| 2016-10-05 | $11.49 | $11.59 | $11.47 | $11.59 | $7.63 | 973 |
| 2016-10-04 | $11.40 | $11.49 | $11.40 | $11.49 | $7.57 | 465 |
| 2016-10-03 | $11.54 | $11.54 | $11.54 | $11.54 | $7.60 | 189 |
| 2016-09-30 | $11.27 | $11.40 | $11.27 | $11.40 | $7.51 | 293 |
| 2016-09-29 | $11.20 | $11.32 | $11.20 | $11.32 | $7.46 | 543 |
| 2016-09-28 | $11.22 | $11.22 | $10.98 | $11.11 | $7.32 | 1,536 |
| 2016-09-27 | $11.23 | $11.30 | $11.17 | $11.25 | $7.41 | 1,565 |
| 2016-09-26 | $11.14 | $11.16 | $11.09 | $11.09 | $7.30 | 906 |
| 2016-09-23 | $11.29 | $11.29 | $11.11 | $11.20 | $7.38 | 1,029 |
| 2016-09-22 | $11.31 | $11.31 | $11.31 | $11.31 | $7.45 | 228 |
| 2016-09-21 | $11.24 | $11.24 | $11.16 | $11.16 | $7.35 | 281 |
| 2016-09-20 | $11.15 | $11.15 | $11.03 | $11.03 | $7.27 | 1,035 |
| 2016-09-19 | $11.35 | $11.35 | $11.32 | $11.34 | $7.47 | 1,597 |
| 2016-09-16 | $11.52 | $11.52 | $11.33 | $11.33 | $7.46 | 385 |
| 2016-09-15 | $11.37 | $11.50 | $11.31 | $11.42 | $7.52 | 1,395 |
| 2016-09-14 | $11.05 | $11.19 | $11.05 | $11.08 | $7.30 | 1,125 |
| 2016-09-13 | $11.15 | $11.15 | $11.01 | $11.01 | $7.25 | 1,232 |
| 2016-09-12 | $11.20 | $11.20 | $11.15 | $11.16 | $7.35 | 843 |
| 2016-09-09 | $11.27 | $11.32 | $11.04 | $11.18 | $7.37 | 2,513 |
| 2016-09-08 | $11.36 | $11.47 | $11.34 | $11.34 | $7.47 | 2,286 |
| 2016-09-07 | $11.53 | $11.53 | $11.45 | $11.45 | $7.54 | 488 |
| 2016-09-06 | $11.52 | $11.52 | $11.52 | $11.52 | $7.59 | 323 |
| 2016-09-02 | $11.30 | $11.30 | $11.30 | $11.30 | $7.44 | 485 |
| 2016-09-01 | $11.29 | $11.30 | $11.21 | $11.21 | $7.39 | 2,233 |
| 2016-08-31 | $11.19 | $11.19 | $11.09 | $11.09 | $7.30 | 278 |
| 2016-08-30 | $11.21 | $11.21 | $11.06 | $11.06 | $7.29 | 318 |
| 2016-08-29 | $11.13 | $11.13 | $10.95 | $11.12 | $7.33 | 665 |
| 2016-08-26 | $11.11 | $11.11 | $11.03 | $11.03 | $7.26 | 807 |
| 2016-08-25 | $11.10 | $11.15 | $11.10 | $11.15 | $7.34 | 416 |
| 2016-08-24 | $11.18 | $11.18 | $11.07 | $11.11 | $7.32 | 2,626 |
| 2016-08-23 | $11.09 | $11.09 | $10.99 | $10.99 | $7.24 | 1,004 |
| 2016-08-22 | $10.94 | $11.15 | $10.94 | $11.10 | $7.31 | 1,623 |
| 2016-08-19 | $10.97 | $11.04 | $10.97 | $11.04 | $7.27 | 1,203 |
| 2016-08-18 | $11.35 | $11.35 | $11.27 | $11.27 | $7.42 | 678 |
| 2016-08-17 | $11.29 | $11.29 | $11.15 | $11.20 | $7.38 | 1,781 |
| 2016-08-16 | $11.20 | $11.21 | $11.18 | $11.21 | $7.39 | 1,773 |
| 2016-08-15 | $11.15 | $11.19 | $11.14 | $11.19 | $7.37 | 850 |
| 2016-08-12 | $11.02 | $11.19 | $11.02 | $11.19 | $7.37 | 555 |
| 2016-08-11 | $11.17 | $11.17 | $11.09 | $11.09 | $7.31 | 1,328 |
| 2016-08-10 | $11.11 | $11.11 | $10.97 | $11.03 | $7.26 | 2,100 |
| 2016-08-09 | $11.10 | $11.10 | $11.00 | $11.00 | $7.25 | 571 |
| 2016-08-08 | $10.84 | $10.84 | $10.84 | $10.84 | $7.14 | 114 |
| 2016-08-05 | $10.97 | $10.98 | $10.97 | $10.98 | $7.23 | 566 |
| 2016-08-04 | $11.09 | $11.09 | $10.93 | $11.00 | $7.25 | 1,912 |
| 2016-08-03 | $10.69 | $10.92 | $10.69 | $10.92 | $7.02 | 1,117 |
| 2016-08-02 | $10.78 | $10.78 | $10.78 | $10.78 | $6.93 | 335 |
| 2016-08-01 | $10.86 | $10.86 | $10.86 | $10.86 | $6.98 | 228 |
| 2016-07-29 | $10.86 | $10.86 | $10.80 | $10.80 | $6.94 | 388 |
| 2016-07-28 | $10.87 | $11.00 | $10.87 | $10.87 | $6.99 | 750 |
| 2016-07-27 | $10.79 | $10.93 | $10.64 | $10.77 | $6.93 | 1,102 |
| 2016-07-26 | $10.94 | $11.04 | $10.77 | $10.77 | $6.93 | 1,214 |
| 2016-07-25 | $11.26 | $11.26 | $11.16 | $11.16 | $7.17 | 925 |
| 2016-07-22 | $11.04 | $11.15 | $11.04 | $11.15 | $7.17 | 711 |
| 2016-07-21 | $10.92 | $10.92 | $10.80 | $10.86 | $6.98 | 1,880 |
| 2016-07-20 | $10.78 | $10.78 | $10.78 | $10.78 | $6.93 | 488 |
| 2016-07-19 | $10.90 | $10.91 | $10.75 | $10.75 | $6.91 | 581 |
| 2016-07-18 | $10.69 | $10.81 | $10.57 | $10.81 | $6.95 | 1,700 |
| 2016-07-15 | $10.61 | $10.65 | $10.59 | $10.59 | $6.81 | 761 |
| 2016-07-14 | $10.71 | $10.71 | $10.50 | $10.59 | $6.67 | 1,664 |
| 2016-07-13 | $10.48 | $10.48 | $10.37 | $10.37 | $6.53 | 442 |
| 2016-07-12 | $10.68 | $10.84 | $10.55 | $10.79 | $6.80 | 746 |
| 2016-07-11 | $10.53 | $10.64 | $10.44 | $10.50 | $6.61 | 5,436 |
| 2016-07-08 | $10.54 | $10.54 | $10.54 | $10.54 | $6.64 | 347 |
| 2016-07-07 | $10.58 | $10.59 | $10.53 | $10.53 | $6.63 | 866 |
| 2016-07-06 | $10.78 | $10.86 | $10.78 | $10.86 | $6.84 | 3,027 |
| 2016-07-05 | $10.42 | $10.55 | $10.42 | $10.49 | $6.60 | 2,387 |
| 2016-07-01 | $10.59 | $10.59 | $10.51 | $10.51 | $6.62 | 1,417 |
| 2016-06-30 | $10.62 | $10.62 | $10.46 | $10.52 | $6.62 | 1,168 |
| 2016-06-29 | $10.68 | $10.68 | $10.60 | $10.60 | $6.68 | 1,296 |
| 2016-06-28 | $10.48 | $10.68 | $10.48 | $10.68 | $6.73 | 3,028 |
| 2016-06-27 | $10.20 | $10.23 | $10.20 | $10.20 | $6.43 | 1,326 |
| 2016-06-24 | $10.66 | $10.66 | $10.40 | $10.48 | $6.60 | 918 |
| 2016-06-23 | $10.87 | $10.87 | $10.87 | $10.87 | $6.85 | 620 |
| 2016-06-22 | $10.74 | $10.90 | $10.72 | $10.72 | $6.75 | 5,154 |
| 2016-06-21 | $10.92 | $10.92 | $10.81 | $10.81 | $6.81 | 456 |
| 2016-06-20 | $11.30 | $11.30 | $11.13 | $11.20 | $7.06 | 400 |
| 2016-06-17 | $11.38 | $11.48 | $11.32 | $11.48 | $7.23 | 1,298 |
| 2016-06-16 | $11.25 | $11.25 | $11.06 | $11.18 | $7.04 | 6,016 |
| 2016-06-15 | $10.95 | $10.96 | $10.91 | $10.95 | $6.89 | 2,824 |
| 2016-06-14 | $10.77 | $10.77 | $10.77 | $10.77 | $6.78 | 169 |
| 2016-06-13 | $10.91 | $10.91 | $10.91 | $10.91 | $6.87 | 55 |
| 2016-06-10 | $10.95 | $10.95 | $10.91 | $10.91 | $6.87 | 546 |
| 2016-06-09 | $10.82 | $10.92 | $10.82 | $10.92 | $6.88 | 3,565 |
| 2016-06-08 | $11.05 | $11.05 | $10.72 | $10.86 | $6.84 | 1,440 |
| 2016-06-07 | $10.99 | $10.99 | $10.80 | $10.80 | $6.80 | 3,066 |
| 2016-06-06 | $10.72 | $10.93 | $10.72 | $10.91 | $6.87 | 1,980 |
| 2016-06-03 | $10.72 | $10.82 | $10.72 | $10.82 | $6.82 | 656 |
| 2016-06-02 | $10.82 | $10.82 | $10.82 | $10.82 | $6.82 | 179 |
| 2016-06-01 | $10.85 | $10.85 | $10.85 | $10.85 | $6.83 | 543 |
| 2016-05-31 | $10.88 | $10.90 | $10.77 | $10.89 | $6.86 | 1,011 |
| 2016-05-27 | $10.91 | $10.91 | $10.72 | $10.81 | $6.81 | 1,530 |
| 2016-05-26 | $10.72 | $10.79 | $10.72 | $10.79 | $6.79 | 1,077 |
| 2016-05-25 | $10.81 | $10.85 | $10.81 | $10.85 | $6.83 | 395 |
| 2016-05-24 | $11.13 | $11.13 | $10.90 | $10.90 | $6.87 | 2,607 |
| 2016-05-23 | $10.92 | $10.92 | $10.80 | $10.85 | $6.83 | 2,951 |
| 2016-05-20 | $11.00 | $11.00 | $10.84 | $10.84 | $6.83 | 1,546 |
| 2016-05-19 | $10.45 | $10.72 | $10.41 | $10.71 | $6.75 | 4,159 |
| 2016-05-18 | $10.10 | $10.25 | $10.10 | $10.14 | $6.39 | 4,570 |
| 2016-05-17 | $10.23 | $10.28 | $10.21 | $10.24 | $6.45 | 1,356 |
| 2016-05-16 | $10.29 | $10.29 | $10.20 | $10.29 | $6.48 | 2,568 |
| 2016-05-13 | $10.15 | $10.17 | $10.14 | $10.14 | $6.39 | 1,503 |
| 2016-05-12 | $10.26 | $10.26 | $10.15 | $10.15 | $6.39 | 1,403 |
| 2016-05-11 | $10.13 | $10.20 | $10.00 | $10.10 | $6.36 | 4,564 |
| 2016-05-10 | $9.99 | $10.12 | $9.99 | $10.00 | $6.30 | 2,031 |
| 2016-05-09 | $10.11 | $10.11 | $10.05 | $10.05 | $6.33 | 803 |
| 2016-05-06 | $10.22 | $10.22 | $10.22 | $10.22 | $6.44 | 423 |
| 2016-05-05 | $10.11 | $10.11 | $10.11 | $10.11 | $6.37 | 1,923 |
| 2016-05-04 | $10.21 | $10.27 | $10.11 | $10.27 | $6.47 | 1,754 |
| 2016-05-03 | $10.31 | $10.31 | $9.97 | $10.12 | $6.37 | 1,135 |
| 2016-05-02 | $10.23 | $10.38 | $10.22 | $10.22 | $6.44 | 630 |
| 2016-04-29 | $10.40 | $10.40 | $10.11 | $10.11 | $6.37 | 4,551 |
| 2016-04-28 | $10.31 | $10.35 | $10.17 | $10.25 | $6.46 | 1,151 |
| 2016-04-27 | $10.42 | $10.42 | $10.30 | $10.30 | $6.49 | 923 |
| 2016-04-26 | $10.39 | $10.39 | $10.21 | $10.26 | $6.46 | 972 |
| 2016-04-25 | $10.33 | $10.33 | $10.33 | $10.33 | $6.50 | 330 |
| 2016-04-22 | $10.20 | $10.20 | $10.20 | $10.20 | $6.43 | 63 |
| 2016-04-21 | $10.27 | $10.39 | $10.20 | $10.20 | $6.43 | 2,663 |
| 2016-04-20 | $10.49 | $10.49 | $10.26 | $10.42 | $6.56 | 2,977 |
| 2016-04-19 | $10.79 | $10.82 | $10.53 | $10.72 | $6.75 | 3,029 |
| 2016-04-18 | $11.04 | $11.04 | $11.04 | $11.04 | $6.95 | 521 |
| 2016-04-15 | $11.18 | $11.18 | $11.18 | $11.18 | $7.04 | 369 |
| 2016-04-14 | $11.39 | $11.39 | $11.28 | $11.28 | $7.11 | 866 |
| 2016-04-13 | $11.42 | $11.48 | $11.31 | $11.31 | $7.12 | 610 |
| 2016-04-12 | $11.44 | $11.44 | $11.35 | $11.35 | $7.15 | 583 |
| 2016-04-11 | $11.45 | $11.45 | $11.45 | $11.45 | $7.21 | 423 |
| 2016-04-08 | $11.39 | $11.55 | $11.39 | $11.55 | $7.28 | 6,237 |
| 2016-04-07 | $11.37 | $11.56 | $11.37 | $11.48 | $7.23 | 1,612 |
| 2016-04-06 | $11.71 | $11.76 | $11.48 | $11.64 | $7.33 | 2,019 |
| 2016-04-05 | $11.57 | $11.93 | $11.57 | $11.93 | $7.52 | 1,460 |
| 2016-04-04 | $11.90 | $11.98 | $11.90 | $11.98 | $7.55 | 3,192 |
| 2016-04-01 | $11.76 | $11.85 | $11.76 | $11.76 | $7.41 | 998 |
| 2016-03-31 | $11.70 | $11.97 | $11.70 | $11.97 | $7.54 | 1,592 |
| 2016-03-30 | $11.94 | $11.94 | $11.84 | $11.84 | $7.46 | 466 |
| 2016-03-29 | $11.93 | $11.93 | $11.62 | $11.67 | $7.35 | 2,830 |
| 2016-03-28 | $11.91 | $11.96 | $11.90 | $11.96 | $7.53 | 1,026 |
| 2016-03-24 | $11.93 | $12.19 | $11.67 | $11.67 | $7.35 | 3,274 |
| 2016-03-23 | $11.79 | $11.91 | $11.76 | $11.76 | $7.41 | 2,027 |
| 2016-03-22 | $11.76 | $11.76 | $11.76 | $11.76 | $7.41 | 134 |
| 2016-03-21 | $11.89 | $11.89 | $11.67 | $11.76 | $7.41 | 3,158 |
| 2016-03-18 | $12.05 | $12.10 | $11.81 | $12.10 | $7.62 | 3,344 |
| 2016-03-17 | $12.26 | $12.57 | $12.26 | $12.44 | $7.83 | 1,779 |
| 2016-03-16 | $11.95 | $12.16 | $11.95 | $12.16 | $7.66 | 1,370 |
| 2016-03-15 | $11.94 | $12.00 | $11.80 | $12.00 | $7.56 | 3,972 |
| 2016-03-14 | $11.78 | $11.81 | $11.63 | $11.81 | $7.44 | 2,342 |
| 2016-03-11 | $11.26 | $11.26 | $11.26 | $11.26 | $7.09 | 1,127 |
| 2016-03-10 | $11.30 | $11.30 | $11.18 | $11.18 | $7.04 | 403 |
| 2016-03-09 | $11.07 | $11.34 | $11.07 | $11.33 | $7.14 | 1,382 |
| 2016-03-08 | $11.28 | $11.28 | $11.11 | $11.11 | $7.00 | 767 |
| 2016-03-07 | $11.14 | $11.14 | $11.03 | $11.03 | $6.95 | 709 |
| 2016-03-04 | $11.30 | $11.38 | $11.23 | $11.25 | $7.09 | 4,068 |
| 2016-03-03 | $11.42 | $11.47 | $11.42 | $11.47 | $7.22 | 746 |
| 2016-03-02 | $11.30 | $11.44 | $11.30 | $11.44 | $7.21 | 1,689 |
| 2016-03-01 | $11.30 | $11.33 | $11.25 | $11.28 | $7.10 | 1,839 |
| 2016-02-29 | $11.20 | $11.20 | $11.12 | $11.12 | $7.00 | 3,032 |
| 2016-02-26 | $11.25 | $11.25 | $11.16 | $11.16 | $7.03 | 5,031 |
| 2016-02-25 | $11.22 | $11.22 | $11.04 | $11.09 | $6.99 | 4,475 |
| 2016-02-24 | $11.06 | $11.07 | $11.06 | $11.07 | $6.97 | 829 |
| 2016-02-23 | $11.14 | $11.39 | $11.14 | $11.39 | $7.17 | 2,186 |
| 2016-02-22 | $11.53 | $11.53 | $11.32 | $11.49 | $7.24 | 3,663 |
| 2016-02-19 | $11.66 | $11.70 | $11.46 | $11.58 | $7.29 | 1,529 |
| 2016-02-18 | $11.57 | $11.68 | $11.57 | $11.68 | $7.36 | 1,328 |
| 2016-02-17 | $11.70 | $11.78 | $11.55 | $11.71 | $7.38 | 3,903 |
| 2016-02-16 | $11.11 | $11.16 | $11.00 | $11.16 | $7.03 | 5,125 |
| 2016-02-12 | $10.74 | $10.82 | $10.73 | $10.82 | $6.81 | 661 |
| 2016-02-11 | $10.33 | $10.67 | $10.32 | $10.40 | $6.55 | 5,138 |
| 2016-02-10 | $10.22 | $10.28 | $10.15 | $10.22 | $6.43 | 11,564 |
| 2016-02-09 | $9.99 | $10.03 | $9.99 | $10.03 | $6.32 | 680 |
| 2016-02-08 | $10.15 | $10.18 | $10.08 | $10.09 | $6.35 | 1,221 |
| 2016-02-05 | $10.54 | $10.54 | $10.30 | $10.30 | $6.49 | 2,827 |
| 2016-02-04 | $10.50 | $10.55 | $10.42 | $10.42 | $6.56 | 1,578 |
| 2016-02-03 | $10.06 | $10.09 | $10.03 | $10.09 | $6.36 | 1,328 |
| 2016-02-02 | $10.40 | $10.40 | $10.24 | $10.28 | $6.48 | 1,712 |
| 2016-02-01 | $9.94 | $10.04 | $9.94 | $10.04 | $6.32 | 4,729 |
| 2016-01-29 | $9.89 | $9.96 | $9.89 | $9.96 | $6.27 | 1,710 |
| 2016-01-28 | $9.92 | $9.93 | $9.86 | $9.93 | $6.25 | 1,701 |
| 2016-01-27 | $9.93 | $10.00 | $9.93 | $10.00 | $6.30 | 475 |
| 2016-01-26 | $9.97 | $9.97 | $9.97 | $9.97 | $6.28 | 650 |
| 2016-01-25 | $10.05 | $10.05 | $9.92 | $9.92 | $6.25 | 12,336 |
| 2016-01-22 | $10.01 | $10.01 | $9.89 | $9.98 | $6.29 | 15,867 |
| 2016-01-21 | $9.76 | $9.81 | $9.76 | $9.81 | $6.18 | 1,591 |
| 2016-01-20 | $9.58 | $9.58 | $9.47 | $9.50 | $5.98 | 1,669 |
| 2016-01-19 | $9.80 | $9.80 | $9.57 | $9.60 | $6.05 | 4,603 |
| 2016-01-15 | $9.55 | $9.62 | $9.51 | $9.59 | $6.04 | 12,809 |
| 2016-01-14 | $9.72 | $9.77 | $9.67 | $9.77 | $6.15 | 6,767 |
| 2016-01-13 | $9.90 | $9.90 | $9.83 | $9.84 | $6.20 | 2,113 |
| 2016-01-12 | $10.00 | $10.00 | $9.83 | $9.87 | $6.21 | 4,064 |
| 2016-01-11 | $9.76 | $9.76 | $9.69 | $9.69 | $6.10 | 8,838 |
| 2016-01-08 | $9.95 | $9.98 | $9.95 | $9.98 | $6.29 | 13,668 |
| 2016-01-07 | $9.96 | $10.06 | $9.96 | $10.01 | $6.31 | 3,779 |
| 2016-01-06 | $9.97 | $10.00 | $9.97 | $9.98 | $6.29 | 7,884 |
| 2016-01-05 | $10.27 | $10.27 | $10.20 | $10.20 | $6.42 | 7,998 |
| 2016-01-04 | $9.97 | $10.00 | $9.93 | $9.93 | $6.25 | 4,519 |
| 2015-12-31 | $10.31 | $10.40 | $10.23 | $10.32 | $6.50 | 894 |
| 2015-12-30 | $10.17 | $10.23 | $10.10 | $10.11 | $6.37 | 2,713 |
| 2015-12-29 | $10.29 | $10.29 | $10.15 | $10.17 | $6.41 | 268,705 |
| 2015-12-28 | $10.01 | $10.06 | $10.01 | $10.06 | $6.33 | 1,791 |
| 2015-12-24 | $10.35 | $10.35 | $10.00 | $10.10 | $6.36 | 13,273 |
| 2015-12-23 | $10.15 | $10.24 | $10.14 | $10.14 | $6.29 | 5,884 |
| 2015-12-22 | $9.80 | $9.93 | $9.80 | $9.91 | $6.15 | 7,115 |
| 2015-12-21 | $9.84 | $9.93 | $9.84 | $9.91 | $6.15 | 7,676 |
| 2015-12-18 | $9.93 | $10.02 | $9.93 | $9.99 | $6.19 | 2,036 |
| 2015-12-17 | $10.06 | $10.10 | $10.01 | $10.01 | $6.21 | 4,843 |
| 2015-12-16 | $9.90 | $10.02 | $9.85 | $9.95 | $6.17 | 4,702 |
| 2015-12-15 | $9.83 | $9.89 | $9.83 | $9.89 | $6.13 | 5,333 |
| 2015-12-14 | $9.75 | $9.75 | $9.75 | $9.75 | $6.04 | 3,250 |
| 2015-12-11 | $10.00 | $10.00 | $9.87 | $9.90 | $6.14 | 22,228 |
| 2015-12-10 | $10.25 | $10.31 | $10.25 | $10.31 | $6.39 | 13,118 |
| 2015-12-09 | $10.45 | $10.45 | $10.42 | $10.42 | $6.46 | 1,784 |
| 2015-12-08 | $10.48 | $10.55 | $10.48 | $10.52 | $6.52 | 763 |
| 2015-12-07 | $10.64 | $10.74 | $10.64 | $10.70 | $6.63 | 7,551 |
| 2015-12-04 | $10.87 | $10.87 | $10.73 | $10.74 | $6.66 | 9,113 |
| 2015-12-03 | $10.79 | $10.79 | $10.66 | $10.70 | $6.63 | 3,120 |
| 2015-12-02 | $11.04 | $11.06 | $10.99 | $10.99 | $6.72 | 8,030 |
| 2015-12-01 | $11.31 | $11.31 | $11.19 | $11.24 | $6.87 | 2,668 |
| 2015-11-30 | $11.16 | $11.25 | $11.03 | $11.05 | $6.76 | 9,269 |
| 2015-11-27 | $11.31 | $11.31 | $11.20 | $11.20 | $6.85 | 1,719 |
| 2015-11-25 | $11.04 | $11.29 | $11.04 | $11.20 | $6.85 | 6,563 |
| 2015-11-24 | $11.29 | $11.29 | $11.18 | $11.26 | $6.89 | 1,948 |
| 2015-11-23 | $11.39 | $11.39 | $11.35 | $11.35 | $6.94 | 2,495 |
| 2015-11-20 | $11.23 | $11.23 | $11.23 | $11.23 | $6.87 | 307 |
| 2015-11-19 | $11.18 | $11.25 | $11.18 | $11.25 | $6.88 | 4,173 |
| 2015-11-18 | $11.04 | $11.07 | $11.04 | $11.04 | $6.75 | 652 |
| 2015-11-17 | $11.19 | $11.19 | $11.12 | $11.17 | $6.83 | 766 |
| 2015-11-16 | $11.22 | $11.25 | $11.22 | $11.25 | $6.88 | 718 |
| 2015-11-13 | $11.34 | $11.34 | $11.34 | $11.34 | $6.93 | 284 |
| 2015-11-12 | $11.45 | $11.45 | $11.45 | $11.45 | $7.00 | 275 |
| 2015-11-11 | $11.73 | $11.73 | $11.52 | $11.57 | $7.08 | 3,926 |
| 2015-11-10 | $11.92 | $11.92 | $11.82 | $11.90 | $7.28 | 1,718 |
| 2015-11-09 | $11.99 | $12.04 | $11.99 | $12.03 | $7.35 | 930 |
| 2015-11-06 | $12.10 | $12.12 | $12.06 | $12.12 | $7.41 | 1,355 |
| 2015-11-05 | $12.15 | $12.16 | $12.15 | $12.16 | $7.43 | 254 |
| 2015-11-04 | $12.18 | $12.18 | $12.04 | $12.04 | $7.36 | 2,668 |
| 2015-11-03 | $12.28 | $12.28 | $12.16 | $12.22 | $7.47 | 945 |
| 2015-11-02 | $12.00 | $12.12 | $11.97 | $12.12 | $7.41 | 23,006 |
| 2015-10-30 | $12.15 | $12.16 | $12.05 | $12.10 | $7.40 | 3,373 |
| 2015-10-29 | $12.17 | $12.18 | $12.15 | $12.18 | $7.45 | 2,310 |
| 2015-10-28 | $12.17 | $12.17 | $12.10 | $12.11 | $7.40 | 3,735 |
| 2015-10-27 | $12.18 | $12.19 | $12.13 | $12.19 | $7.45 | 3,186 |
| 2015-10-26 | $12.37 | $12.37 | $12.14 | $12.21 | $7.46 | 3,283 |
| 2015-10-23 | $12.24 | $12.31 | $12.22 | $12.25 | $7.49 | 7,538 |
| 2015-10-22 | $12.06 | $12.16 | $12.04 | $12.10 | $7.40 | 917 |
| 2015-10-21 | $12.06 | $12.06 | $11.96 | $12.06 | $7.38 | 2,731 |
| 2015-10-20 | $12.06 | $12.06 | $12.03 | $12.03 | $7.35 | 1,324 |
| 2015-10-19 | $12.02 | $12.04 | $12.01 | $12.04 | $7.36 | 1,536 |
| 2015-10-16 | $11.92 | $12.05 | $11.92 | $12.05 | $7.37 | 1,584 |
| 2015-10-15 | $11.77 | $11.91 | $11.75 | $11.85 | $7.24 | 1,550 |
| 2015-10-14 | $11.94 | $12.00 | $11.94 | $12.00 | $7.34 | 732 |
| 2015-10-13 | $11.90 | $11.90 | $11.90 | $11.90 | $7.28 | 249 |
| 2015-10-12 | $12.20 | $12.20 | $12.20 | $12.20 | $7.46 | 0 |
| 2015-10-09 | $12.20 | $12.20 | $12.20 | $12.20 | $7.46 | 528 |
| 2015-10-08 | $12.13 | $12.21 | $12.13 | $12.21 | $7.46 | 1,177 |
| 2015-10-07 | $12.04 | $12.06 | $12.04 | $12.06 | $7.38 | 315 |
| 2015-10-06 | $11.97 | $11.99 | $11.96 | $11.96 | $7.31 | 26,191 |
| 2015-10-05 | $12.19 | $12.19 | $12.07 | $12.07 | $7.38 | 589 |
| 2015-10-02 | $11.77 | $11.77 | $11.77 | $11.77 | $7.20 | 101 |
| 2015-10-01 | $11.77 | $11.77 | $11.77 | $11.77 | $7.20 | 24 |
| 2015-09-30 | $11.77 | $11.77 | $11.77 | $11.77 | $7.20 | 4,468 |
| 2015-09-29 | $11.87 | $11.87 | $11.82 | $11.87 | $7.26 | 5,043 |
| 2015-09-28 | $11.85 | $11.90 | $11.78 | $11.85 | $7.25 | 6,604 |
| 2015-09-25 | $11.97 | $12.04 | $11.94 | $11.95 | $7.31 | 14,727 |
| 2015-09-24 | $11.96 | $12.00 | $11.95 | $12.00 | $7.34 | 6,765 |
| 2015-09-23 | $12.25 | $12.25 | $12.21 | $12.21 | $7.47 | 1,126 |
| 2015-09-22 | $12.18 | $12.18 | $12.07 | $12.07 | $7.38 | 2,578 |
| 2015-09-21 | $12.25 | $12.25 | $12.17 | $12.17 | $7.44 | 360 |
| 2015-09-18 | $12.23 | $12.23 | $12.12 | $12.16 | $7.44 | 2,371 |
| 2015-09-17 | $12.10 | $12.19 | $12.10 | $12.10 | $7.40 | 1,504 |
| 2015-09-16 | $12.12 | $12.12 | $12.12 | $12.12 | $7.41 | 113 |
| 2015-09-15 | $12.15 | $12.16 | $12.08 | $12.12 | $7.41 | 4,837 |
| 2015-09-14 | $12.02 | $12.02 | $12.01 | $12.01 | $7.34 | 550 |
| 2015-09-11 | $12.13 | $12.28 | $12.13 | $12.28 | $7.51 | 1,206 |
| 2015-09-10 | $11.98 | $12.02 | $11.96 | $12.02 | $7.35 | 2,617 |
| 2015-09-09 | $12.11 | $12.11 | $11.89 | $11.89 | $7.27 | 3,641 |
| 2015-09-08 | $11.88 | $12.04 | $11.85 | $11.93 | $7.30 | 7,634 |
| 2015-09-04 | $11.60 | $11.60 | $11.35 | $11.35 | $6.94 | 2,927 |
| 2015-09-03 | $11.61 | $11.61 | $11.51 | $11.56 | $7.07 | 4,621 |
| 2015-09-02 | $11.45 | $11.45 | $11.30 | $11.30 | $6.91 | 930 |
VTech Holdings Ltd (VTKLY) News Headlines
Recent VTech Holdings Ltd (VTKLY) News
Similar Companies to VTech Holdings Ltd (VTKLY) 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 | -- | -- | -- |