Willamette Valley Vineyard Inc (WVVI) Exchange: NASDAQ
Data as of May 2, 2024
$4.52 ($-0.37) -7.52%
Willamette Valley Vineyard Inc - Daily Information
Click for more stock information on Willamette Valley Vineyard Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $4.59 |
| Previous Close | $4.52 |
| High | $4.66 |
| Low | $4.45 |
| Adjusted Open | $4.59 |
| Previous Adjusted Close | $4.52 |
| Adjusted High | $4.66 |
| Adjusted Low | $4.45 |
About Willamette Valley Vineyard Inc (WVVI)
Willamette Valley Vineyards, Inc., produce and sell premium, super premium and ultra premium varietal wines. The Company operates in two segments: Produced Wine and Bacchus Distribution. Bacchus distributes purchased wine and glassware at wholesale prices to in-state customers. Produced wine represents all Willamette Valley Vineyard branded wine, which is produced at the winery. The Company's wines are made from grapes grown on the 791 acres of vineyard owned, leased or contracted by the Company, and from grapes purchased from other nearby vineyards. The grapes are harvested, fermented and made into wine at the Company's Turner winery (Winery) and the wines are sold principally under the Company's Willamette Valley Vineyards label. During the year ended December 31, 2011, the Company purchased 17 acres of vineyard land adjoining the Turner Estate.
Invest in Willamette Valley Vineyard Inc (WVVI)
Historical Stock Data for Willamette Valley Vineyard Inc (WVVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $4.59 | $4.66 | $4.45 | $4.52 | $4.52 | 5,296 |
| 2024-04-22 | $4.77 | $4.89 | $4.74 | $4.89 | $4.89 | 672 |
| 2024-04-19 | $4.42 | $4.95 | $4.42 | $4.95 | $4.95 | 1,183 |
| 2024-04-18 | $4.44 | $4.58 | $4.44 | $4.58 | $4.58 | 768 |
| 2024-04-17 | $4.48 | $4.67 | $4.41 | $4.41 | $4.41 | 3,929 |
| 2024-04-16 | $4.41 | $4.50 | $4.40 | $4.40 | $4.40 | 3,754 |
| 2024-04-15 | $4.50 | $4.68 | $4.42 | $4.42 | $4.42 | 10,565 |
| 2024-04-12 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 2,031 |
| 2024-04-11 | $4.58 | $4.60 | $4.57 | $4.57 | $4.57 | 1,019 |
| 2024-04-10 | $4.69 | $4.69 | $4.55 | $4.60 | $4.60 | 3,918 |
| 2024-04-09 | $4.70 | $4.70 | $4.65 | $4.69 | $4.69 | 2,161 |
| 2024-04-08 | $4.73 | $4.78 | $4.73 | $4.78 | $4.78 | 2,822 |
| 2024-04-05 | $4.81 | $4.88 | $4.70 | $4.70 | $4.70 | 2,326 |
| 2024-04-04 | $4.70 | $4.82 | $4.65 | $4.77 | $4.77 | 3,519 |
| 2024-04-03 | $4.98 | $4.98 | $4.65 | $4.65 | $4.65 | 7,878 |
| 2024-04-02 | $4.98 | $4.98 | $4.77 | $4.96 | $4.96 | 4,775 |
| 2024-04-01 | $5.06 | $5.15 | $4.85 | $4.98 | $4.98 | 6,381 |
| 2024-03-28 | $5.06 | $5.24 | $4.87 | $5.24 | $5.24 | 6,546 |
| 2024-03-27 | $5.09 | $5.24 | $4.96 | $5.24 | $5.24 | 7,589 |
| 2024-03-26 | $5.05 | $5.08 | $5.03 | $5.05 | $5.05 | 3,119 |
| 2024-03-25 | $5.17 | $5.23 | $5.05 | $5.05 | $5.05 | 2,186 |
| 2024-03-22 | $5.00 | $5.16 | $4.99 | $5.16 | $5.16 | 15,780 |
| 2024-03-21 | $5.14 | $5.19 | $5.03 | $5.13 | $5.13 | 2,251 |
| 2024-03-20 | $5.14 | $5.24 | $5.02 | $5.14 | $5.14 | 3,650 |
| 2024-03-19 | $5.14 | $5.24 | $5.03 | $5.03 | $5.03 | 1,584 |
| 2024-03-18 | $5.14 | $5.20 | $5.01 | $5.01 | $5.01 | 6,997 |
| 2024-03-15 | $5.15 | $5.16 | $5.01 | $5.01 | $5.01 | 9,337 |
| 2024-03-14 | $5.02 | $5.15 | $5.02 | $5.14 | $5.14 | 1,794 |
| 2024-03-13 | $5.01 | $5.19 | $5.01 | $5.01 | $5.01 | 3,959 |
| 2024-03-12 | $5.06 | $5.06 | $5.01 | $5.01 | $5.01 | 1,440 |
| 2024-03-11 | $5.01 | $5.25 | $5.01 | $5.10 | $5.10 | 2,920 |
| 2024-03-08 | $5.09 | $5.09 | $5.06 | $5.06 | $5.06 | 1,938 |
| 2024-03-07 | $4.91 | $5.09 | $4.91 | $5.09 | $5.09 | 6,460 |
| 2024-03-06 | $5.26 | $5.26 | $4.63 | $4.94 | $4.94 | 23,560 |
| 2024-03-05 | $5.19 | $5.26 | $5.19 | $5.26 | $5.26 | 656 |
| 2024-03-04 | $5.18 | $5.18 | $5.10 | $5.17 | $5.17 | 1,030 |
| 2024-03-01 | $5.28 | $5.28 | $5.25 | $5.25 | $5.25 | 1,915 |
| 2024-02-29 | $5.17 | $5.25 | $5.17 | $5.25 | $5.25 | 940 |
| 2024-02-28 | $5.20 | $5.20 | $5.18 | $5.18 | $5.18 | 923 |
| 2024-02-27 | $5.19 | $5.20 | $5.19 | $5.19 | $5.19 | 1,022 |
| 2024-02-26 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 1,713 |
| 2024-02-23 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 3,436 |
| 2024-02-22 | $5.23 | $5.23 | $5.19 | $5.20 | $5.20 | 4,582 |
| 2024-02-21 | $5.22 | $5.23 | $5.22 | $5.23 | $5.23 | 2,687 |
| 2024-02-20 | $5.21 | $5.21 | $5.20 | $5.20 | $5.20 | 929 |
| 2024-02-16 | $5.19 | $5.21 | $5.19 | $5.20 | $5.20 | 1,817 |
| 2024-02-15 | $5.18 | $5.21 | $5.15 | $5.19 | $5.19 | 3,109 |
| 2024-02-14 | $5.10 | $5.21 | $5.10 | $5.21 | $5.21 | 2,281 |
| 2024-02-13 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 454 |
| 2024-02-12 | $5.15 | $5.21 | $5.10 | $5.11 | $5.11 | 2,199 |
| 2024-02-09 | $5.06 | $5.11 | $5.06 | $5.11 | $5.11 | 1,545 |
| 2024-02-08 | $5.09 | $5.20 | $5.07 | $5.20 | $5.20 | 2,592 |
| 2024-02-07 | $5.21 | $5.21 | $5.05 | $5.07 | $5.07 | 3,087 |
| 2024-02-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 714 |
| 2024-02-05 | $5.21 | $5.21 | $5.11 | $5.11 | $5.11 | 855 |
| 2024-02-02 | $5.16 | $5.21 | $5.15 | $5.21 | $5.21 | 641 |
| 2024-02-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 617 |
| 2024-01-31 | $5.20 | $5.21 | $5.11 | $5.11 | $5.11 | 4,854 |
| 2024-01-30 | $5.15 | $5.19 | $5.15 | $5.17 | $5.17 | 803 |
| 2024-01-29 | $5.15 | $5.18 | $5.14 | $5.18 | $5.18 | 2,101 |
| 2024-01-26 | $5.10 | $5.19 | $5.10 | $5.17 | $5.17 | 1,184 |
| 2024-01-25 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 398 |
| 2024-01-24 | $5.16 | $5.20 | $5.10 | $5.20 | $5.20 | 3,995 |
| 2024-01-23 | $5.12 | $5.21 | $5.11 | $5.11 | $5.11 | 895 |
| 2024-01-22 | $5.34 | $5.34 | $5.12 | $5.17 | $5.17 | 2,496 |
| 2024-01-19 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 633 |
| 2024-01-18 | $5.20 | $5.20 | $5.16 | $5.16 | $5.16 | 1,066 |
| 2024-01-17 | $5.25 | $5.25 | $5.23 | $5.25 | $5.25 | 1,075 |
| 2024-01-16 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 640 |
| 2024-01-12 | $5.27 | $5.36 | $5.27 | $5.36 | $5.36 | 3,294 |
| 2024-01-11 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 609 |
| 2024-01-10 | $5.34 | $5.40 | $5.33 | $5.35 | $5.35 | 6,155 |
| 2024-01-09 | $5.39 | $5.39 | $5.32 | $5.35 | $5.35 | 3,825 |
| 2024-01-08 | $5.39 | $5.40 | $5.35 | $5.40 | $5.40 | 1,144 |
| 2024-01-05 | $5.30 | $5.39 | $5.30 | $5.37 | $5.37 | 2,476 |
| 2024-01-04 | $5.32 | $5.35 | $5.30 | $5.30 | $5.30 | 2,675 |
| 2024-01-03 | $5.30 | $5.39 | $5.30 | $5.39 | $5.39 | 1,357 |
| 2024-01-02 | $5.31 | $5.39 | $5.30 | $5.35 | $5.35 | 2,793 |
| 2023-12-29 | $5.35 | $5.38 | $5.33 | $5.36 | $5.36 | 2,810 |
| 2023-12-28 | $5.20 | $5.38 | $5.20 | $5.33 | $5.33 | 6,002 |
| 2023-12-27 | $5.15 | $5.30 | $5.15 | $5.25 | $5.25 | 2,095 |
| 2023-12-26 | $5.21 | $5.26 | $5.21 | $5.26 | $5.26 | 2,954 |
| 2023-12-22 | $5.12 | $5.36 | $5.10 | $5.34 | $5.34 | 7,931 |
| 2023-12-21 | $5.05 | $5.05 | $5.00 | $5.04 | $5.04 | 9,572 |
| 2023-12-20 | $5.10 | $5.15 | $5.02 | $5.04 | $5.04 | 12,130 |
| 2023-12-19 | $5.16 | $5.18 | $5.13 | $5.14 | $5.14 | 9,601 |
| 2023-12-18 | $5.15 | $5.24 | $5.13 | $5.13 | $5.13 | 7,098 |
| 2023-12-15 | $5.17 | $5.30 | $5.15 | $5.15 | $5.15 | 3,349 |
| 2023-12-14 | $5.13 | $5.20 | $5.13 | $5.18 | $5.18 | 5,364 |
| 2023-12-13 | $5.22 | $5.22 | $5.14 | $5.14 | $5.14 | 1,244 |
| 2023-12-12 | $5.15 | $5.15 | $5.14 | $5.14 | $5.14 | 3,887 |
| 2023-12-11 | $5.17 | $5.34 | $5.15 | $5.15 | $5.15 | 850 |
| 2023-12-08 | $5.14 | $5.23 | $5.14 | $5.23 | $5.23 | 1,187 |
| 2023-12-07 | $5.22 | $5.23 | $5.14 | $5.15 | $5.15 | 7,735 |
| 2023-12-06 | $5.25 | $5.39 | $5.24 | $5.39 | $5.39 | 1,879 |
| 2023-12-05 | $5.28 | $5.28 | $5.23 | $5.23 | $5.23 | 3,075 |
| 2023-12-04 | $5.28 | $5.28 | $5.24 | $5.28 | $5.28 | 2,503 |
| 2023-12-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 775 |
| 2023-11-30 | $5.20 | $5.44 | $5.20 | $5.25 | $5.25 | 1,417 |
| 2023-11-29 | $5.19 | $5.25 | $5.14 | $5.14 | $5.14 | 2,899 |
| 2023-11-28 | $5.21 | $5.22 | $5.21 | $5.22 | $5.22 | 1,306 |
| 2023-11-27 | $5.13 | $5.37 | $5.13 | $5.21 | $5.21 | 2,266 |
| 2023-11-24 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 867 |
| 2023-11-22 | $5.46 | $5.46 | $5.39 | $5.39 | $5.39 | 1,024 |
| 2023-11-21 | $5.45 | $5.45 | $5.25 | $5.45 | $5.45 | 5,773 |
| 2023-11-20 | $5.25 | $5.47 | $5.25 | $5.26 | $5.26 | 3,087 |
| 2023-11-17 | $5.28 | $5.50 | $5.25 | $5.36 | $5.36 | 2,058 |
| 2023-11-16 | $5.28 | $5.52 | $5.26 | $5.36 | $5.36 | 8,158 |
| 2023-11-15 | $5.30 | $5.75 | $5.25 | $5.29 | $5.29 | 8,930 |
| 2023-11-14 | $5.25 | $5.34 | $5.17 | $5.17 | $5.17 | 3,690 |
| 2023-11-13 | $5.25 | $5.37 | $5.25 | $5.31 | $5.31 | 3,334 |
| 2023-11-10 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 1,602 |
| 2023-11-09 | $5.64 | $5.64 | $5.62 | $5.62 | $5.62 | 1,703 |
| 2023-11-08 | $5.55 | $5.55 | $5.52 | $5.55 | $5.55 | 1,859 |
| 2023-11-07 | $5.73 | $5.75 | $5.57 | $5.59 | $5.59 | 850 |
| 2023-11-06 | $5.61 | $5.71 | $5.61 | $5.61 | $5.61 | 960 |
| 2023-11-03 | $5.54 | $5.65 | $5.42 | $5.42 | $5.42 | 1,020 |
| 2023-11-02 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 619 |
| 2023-11-01 | $5.35 | $5.88 | $5.35 | $5.51 | $5.51 | 3,542 |
| 2023-10-31 | $5.21 | $5.37 | $5.21 | $5.30 | $5.30 | 2,551 |
| 2023-10-30 | $5.27 | $5.37 | $5.27 | $5.37 | $5.37 | 2,702 |
| 2023-10-27 | $5.25 | $5.25 | $5.22 | $5.24 | $5.24 | 1,255 |
| 2023-10-26 | $5.13 | $5.22 | $5.13 | $5.22 | $5.22 | 13,971 |
| 2023-10-25 | $5.28 | $5.30 | $5.15 | $5.15 | $5.15 | 1,747 |
| 2023-10-24 | $5.28 | $5.38 | $5.26 | $5.32 | $5.32 | 10,066 |
| 2023-10-23 | $5.00 | $5.41 | $5.00 | $5.41 | $5.41 | 6,495 |
| 2023-10-20 | $5.53 | $5.53 | $5.37 | $5.50 | $5.50 | 2,221 |
| 2023-10-19 | $5.46 | $5.46 | $5.39 | $5.39 | $5.39 | 1,605 |
| 2023-10-18 | $5.42 | $5.49 | $5.35 | $5.43 | $5.43 | 1,291 |
| 2023-10-17 | $5.60 | $5.64 | $5.37 | $5.37 | $5.37 | 4,910 |
| 2023-10-16 | $5.50 | $5.65 | $5.40 | $5.43 | $5.43 | 8,987 |
| 2023-10-13 | $5.64 | $5.64 | $5.55 | $5.55 | $5.55 | 3,100 |
| 2023-10-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 1,455 |
| 2023-10-11 | $5.58 | $5.62 | $5.55 | $5.55 | $5.55 | 2,184 |
| 2023-10-10 | $5.61 | $5.61 | $5.59 | $5.61 | $5.61 | 1,666 |
| 2023-10-09 | $5.59 | $5.62 | $5.59 | $5.62 | $5.62 | 1,421 |
| 2023-10-06 | $5.65 | $5.70 | $5.65 | $5.65 | $5.65 | 1,663 |
| 2023-10-05 | $5.70 | $5.78 | $5.60 | $5.60 | $5.60 | 2,729 |
| 2023-10-04 | $5.65 | $5.86 | $5.65 | $5.79 | $5.79 | 1,698 |
| 2023-10-03 | $5.70 | $5.80 | $5.70 | $5.73 | $5.73 | 2,087 |
| 2023-10-02 | $5.80 | $5.88 | $5.76 | $5.81 | $5.81 | 3,354 |
| 2023-09-29 | $5.70 | $5.84 | $5.70 | $5.84 | $5.84 | 2,414 |
| 2023-09-28 | $5.75 | $5.78 | $5.69 | $5.69 | $5.69 | 2,275 |
| 2023-09-27 | $5.79 | $5.90 | $5.63 | $5.72 | $5.72 | 21,495 |
| 2023-09-26 | $5.86 | $5.91 | $5.79 | $5.79 | $5.79 | 4,486 |
| 2023-09-25 | $5.93 | $5.93 | $5.80 | $5.80 | $5.80 | 2,823 |
| 2023-09-22 | $5.93 | $5.95 | $5.85 | $5.85 | $5.85 | 750 |
| 2023-09-21 | $5.87 | $5.92 | $5.85 | $5.92 | $5.92 | 1,326 |
| 2023-09-20 | $5.91 | $5.92 | $5.80 | $5.91 | $5.91 | 2,431 |
| 2023-09-19 | $5.80 | $5.94 | $5.80 | $5.81 | $5.81 | 1,229 |
| 2023-09-18 | $5.90 | $5.95 | $5.80 | $5.80 | $5.80 | 6,302 |
| 2023-09-15 | $5.89 | $5.93 | $5.89 | $5.93 | $5.93 | 2,638 |
| 2023-09-14 | $5.90 | $5.92 | $5.87 | $5.89 | $5.89 | 2,349 |
| 2023-09-13 | $5.81 | $5.87 | $5.81 | $5.85 | $5.85 | 1,081 |
| 2023-09-12 | $5.80 | $5.87 | $5.80 | $5.81 | $5.81 | 1,697 |
| 2023-09-11 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 2,154 |
| 2023-09-08 | $5.88 | $5.92 | $5.87 | $5.92 | $5.92 | 5,381 |
| 2023-09-07 | $5.93 | $5.94 | $5.93 | $5.94 | $5.94 | 1,055 |
| 2023-09-06 | $5.89 | $5.90 | $5.89 | $5.90 | $5.90 | 1,473 |
| 2023-09-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 910 |
| 2023-09-01 | $5.98 | $5.98 | $5.95 | $5.95 | $5.95 | 700 |
| 2023-08-31 | $5.90 | $5.96 | $5.89 | $5.96 | $5.96 | 1,845 |
| 2023-08-30 | $5.99 | $5.99 | $5.95 | $5.95 | $5.95 | 323 |
| 2023-08-29 | $5.99 | $6.03 | $5.94 | $6.02 | $6.02 | 2,923 |
| 2023-08-28 | $5.92 | $5.99 | $5.92 | $5.99 | $5.99 | 410 |
| 2023-08-25 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 357 |
| 2023-08-24 | $5.91 | $5.98 | $5.91 | $5.98 | $5.98 | 739 |
| 2023-08-23 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 587 |
| 2023-08-22 | $5.88 | $6.03 | $5.88 | $6.00 | $6.00 | 1,570 |
| 2023-08-21 | $5.99 | $6.00 | $5.96 | $5.96 | $5.96 | 729 |
| 2023-08-18 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 1,525 |
| 2023-08-17 | $5.91 | $5.97 | $5.84 | $5.90 | $5.90 | 5,521 |
| 2023-08-16 | $6.00 | $6.00 | $5.83 | $5.86 | $5.86 | 6,158 |
| 2023-08-15 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 410 |
| 2023-08-14 | $5.88 | $6.05 | $5.88 | $6.01 | $6.01 | 622 |
| 2023-08-11 | $5.97 | $6.07 | $5.97 | $6.07 | $6.07 | 1,571 |
| 2023-08-10 | $5.93 | $5.96 | $5.86 | $5.88 | $5.88 | 3,711 |
| 2023-08-09 | $6.07 | $6.07 | $5.98 | $5.99 | $5.99 | 3,957 |
| 2023-08-08 | $6.05 | $6.05 | $5.96 | $5.96 | $5.96 | 589 |
| 2023-08-07 | $6.07 | $6.12 | $5.95 | $5.98 | $5.98 | 4,972 |
| 2023-08-04 | $5.99 | $6.04 | $5.98 | $5.98 | $5.98 | 1,262 |
| 2023-08-03 | $6.03 | $6.03 | $5.97 | $5.97 | $5.97 | 1,603 |
| 2023-08-02 | $5.95 | $6.04 | $5.95 | $5.99 | $5.99 | 2,305 |
| 2023-08-01 | $5.97 | $6.07 | $5.92 | $6.00 | $6.00 | 2,892 |
| 2023-07-31 | $6.03 | $6.15 | $6.00 | $6.00 | $6.00 | 2,321 |
| 2023-07-28 | $6.40 | $6.40 | $6.06 | $6.15 | $6.15 | 8,193 |
| 2023-07-27 | $6.33 | $6.34 | $6.16 | $6.25 | $6.25 | 1,369 |
| 2023-07-26 | $6.18 | $6.49 | $6.15 | $6.32 | $6.32 | 16,053 |
| 2023-07-25 | $6.59 | $6.59 | $5.97 | $6.15 | $6.15 | 9,470 |
| 2023-07-24 | $6.03 | $6.47 | $5.92 | $6.15 | $6.15 | 7,113 |
| 2023-07-21 | $5.80 | $6.00 | $5.80 | $5.92 | $5.92 | 2,605 |
| 2023-07-20 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 4,107 |
| 2023-07-19 | $5.70 | $5.80 | $5.70 | $5.80 | $5.80 | 745 |
| 2023-07-18 | $5.77 | $5.79 | $5.72 | $5.79 | $5.79 | 1,211 |
| 2023-07-17 | $5.77 | $5.77 | $5.70 | $5.70 | $5.70 | 2,261 |
| 2023-07-14 | $5.70 | $5.74 | $5.68 | $5.68 | $5.68 | 2,243 |
| 2023-07-13 | $5.68 | $5.73 | $5.65 | $5.66 | $5.66 | 919 |
| 2023-07-12 | $5.68 | $5.73 | $5.68 | $5.73 | $5.73 | 828 |
| 2023-07-11 | $5.73 | $5.73 | $5.66 | $5.69 | $5.69 | 4,805 |
| 2023-07-10 | $5.76 | $5.76 | $5.69 | $5.69 | $5.69 | 2,190 |
| 2023-07-07 | $5.70 | $5.74 | $5.65 | $5.65 | $5.65 | 963 |
| 2023-07-06 | $5.74 | $5.74 | $5.70 | $5.70 | $5.70 | 2,232 |
| 2023-07-05 | $5.72 | $5.77 | $5.66 | $5.74 | $5.74 | 1,742 |
| 2023-07-03 | $5.66 | $5.66 | $5.65 | $5.65 | $5.65 | 777 |
| 2023-06-30 | $5.75 | $5.80 | $5.66 | $5.70 | $5.70 | 11,601 |
| 2023-06-29 | $5.68 | $5.75 | $5.68 | $5.75 | $5.75 | 684 |
| 2023-06-28 | $5.65 | $5.76 | $5.65 | $5.70 | $5.70 | 1,198 |
| 2023-06-27 | $5.66 | $5.72 | $5.65 | $5.72 | $5.72 | 1,339 |
| 2023-06-26 | $5.74 | $5.75 | $5.59 | $5.73 | $5.73 | 2,574 |
| 2023-06-23 | $5.79 | $5.80 | $5.73 | $5.75 | $5.75 | 26,367 |
| 2023-06-22 | $5.76 | $5.77 | $5.76 | $5.77 | $5.77 | 1,101 |
| 2023-06-21 | $5.83 | $5.85 | $5.80 | $5.80 | $5.80 | 985 |
| 2023-06-20 | $5.87 | $5.87 | $5.80 | $5.80 | $5.80 | 13,218 |
| 2023-06-16 | $5.90 | $5.90 | $5.84 | $5.89 | $5.89 | 6,444 |
| 2023-06-15 | $5.85 | $5.85 | $5.84 | $5.84 | $5.84 | 895 |
| 2023-06-14 | $5.83 | $5.90 | $5.81 | $5.83 | $5.83 | 3,703 |
| 2023-06-13 | $5.83 | $5.89 | $5.83 | $5.83 | $5.83 | 739 |
| 2023-06-12 | $5.86 | $5.89 | $5.86 | $5.87 | $5.87 | 1,046 |
| 2023-06-09 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 813 |
| 2023-06-08 | $5.85 | $5.85 | $5.80 | $5.83 | $5.83 | 1,436 |
| 2023-06-07 | $5.82 | $5.87 | $5.82 | $5.83 | $5.83 | 1,335 |
| 2023-06-06 | $5.93 | $5.93 | $5.80 | $5.80 | $5.80 | 2,246 |
| 2023-06-05 | $5.85 | $5.91 | $5.82 | $5.82 | $5.82 | 2,776 |
| 2023-06-02 | $5.92 | $5.93 | $5.83 | $5.93 | $5.93 | 12,858 |
| 2023-06-01 | $5.93 | $5.93 | $5.85 | $5.85 | $5.85 | 2,166 |
| 2023-05-31 | $5.91 | $6.00 | $5.91 | $5.99 | $5.99 | 2,376 |
| 2023-05-30 | $5.90 | $6.08 | $5.90 | $6.00 | $6.00 | 6,752 |
| 2023-05-26 | $5.88 | $6.00 | $5.88 | $6.00 | $6.00 | 1,359 |
| 2023-05-25 | $5.99 | $5.99 | $5.85 | $5.91 | $5.91 | 2,556 |
| 2023-05-24 | $5.96 | $5.96 | $5.92 | $5.96 | $5.96 | 6,324 |
| 2023-05-23 | $6.01 | $6.01 | $5.92 | $5.99 | $5.99 | 946 |
| 2023-05-22 | $5.94 | $6.08 | $5.87 | $5.91 | $5.91 | 3,043 |
| 2023-05-19 | $5.90 | $5.99 | $5.81 | $5.87 | $5.87 | 2,854 |
| 2023-05-18 | $6.10 | $6.10 | $5.91 | $5.91 | $5.91 | 758 |
| 2023-05-17 | $5.98 | $6.00 | $5.91 | $5.95 | $5.95 | 9,021 |
| 2023-05-16 | $5.96 | $5.99 | $5.91 | $5.91 | $5.91 | 2,760 |
| 2023-05-15 | $5.99 | $6.14 | $5.91 | $5.95 | $5.95 | 2,243 |
| 2023-05-12 | $5.83 | $5.94 | $5.83 | $5.94 | $5.94 | 1,034 |
| 2023-05-11 | $5.86 | $5.97 | $5.81 | $5.84 | $5.84 | 7,668 |
| 2023-05-10 | $5.84 | $5.93 | $5.81 | $5.85 | $5.85 | 12,941 |
| 2023-05-09 | $6.04 | $6.04 | $5.98 | $6.03 | $6.03 | 713 |
| 2023-05-08 | $6.04 | $6.04 | $5.91 | $5.91 | $5.91 | 9,836 |
| 2023-05-05 | $6.06 | $6.06 | $5.96 | $6.01 | $6.01 | 3,987 |
| 2023-05-04 | $6.01 | $6.01 | $5.90 | $6.00 | $6.00 | 5,767 |
| 2023-05-03 | $6.09 | $6.09 | $6.00 | $6.00 | $6.00 | 12,061 |
| 2023-05-02 | $6.04 | $6.08 | $6.04 | $6.04 | $6.04 | 1,133 |
| 2023-05-01 | $6.12 | $6.12 | $6.05 | $6.05 | $6.05 | 927 |
| 2023-04-28 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 511 |
| 2023-04-27 | $6.10 | $6.11 | $6.08 | $6.11 | $6.11 | 568 |
| 2023-04-26 | $6.08 | $6.09 | $6.07 | $6.09 | $6.09 | 589 |
| 2023-04-25 | $6.06 | $6.08 | $6.05 | $6.08 | $6.08 | 828 |
| 2023-04-24 | $6.14 | $6.14 | $6.05 | $6.07 | $6.07 | 4,223 |
| 2023-04-21 | $6.10 | $6.10 | $6.07 | $6.10 | $6.10 | 951 |
| 2023-04-20 | $6.08 | $6.10 | $6.07 | $6.07 | $6.07 | 1,104 |
| 2023-04-19 | $6.09 | $6.10 | $6.07 | $6.10 | $6.10 | 938 |
| 2023-04-18 | $6.04 | $6.09 | $6.04 | $6.09 | $6.09 | 907 |
| 2023-04-17 | $6.04 | $6.10 | $6.04 | $6.05 | $6.05 | 3,791 |
| 2023-04-14 | $6.05 | $6.07 | $6.04 | $6.04 | $6.04 | 6,647 |
| 2023-04-13 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 760 |
| 2023-04-12 | $6.03 | $6.14 | $6.00 | $6.04 | $6.04 | 13,785 |
| 2023-04-11 | $6.01 | $6.14 | $6.01 | $6.05 | $6.05 | 12,705 |
| 2023-04-10 | $6.02 | $6.07 | $6.02 | $6.07 | $6.07 | 1,080 |
| 2023-04-06 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 639 |
| 2023-04-05 | $6.01 | $6.06 | $5.98 | $6.04 | $6.04 | 9,575 |
| 2023-04-04 | $6.08 | $6.14 | $6.05 | $6.13 | $6.13 | 1,208 |
| 2023-04-03 | $6.00 | $6.16 | $6.00 | $6.13 | $6.13 | 1,436 |
| 2023-03-31 | $6.03 | $6.17 | $6.03 | $6.05 | $6.05 | 8,892 |
| 2023-03-30 | $6.13 | $6.13 | $6.01 | $6.02 | $6.02 | 8,707 |
| 2023-03-29 | $6.17 | $6.17 | $6.12 | $6.17 | $6.17 | 1,736 |
| 2023-03-28 | $6.10 | $6.10 | $6.08 | $6.08 | $6.08 | 2,580 |
| 2023-03-27 | $6.10 | $6.19 | $6.10 | $6.19 | $6.19 | 1,125 |
| 2023-03-24 | $6.22 | $6.26 | $6.12 | $6.17 | $6.17 | 2,947 |
| 2023-03-23 | $6.31 | $6.32 | $6.27 | $6.31 | $6.31 | 727 |
| 2023-03-22 | $6.15 | $6.38 | $6.14 | $6.20 | $6.20 | 21,474 |
| 2023-03-21 | $6.15 | $6.17 | $6.15 | $6.16 | $6.16 | 589 |
| 2023-03-20 | $6.29 | $6.29 | $6.15 | $6.15 | $6.15 | 1,771 |
| 2023-03-17 | $6.28 | $6.30 | $6.17 | $6.28 | $6.28 | 1,179 |
| 2023-03-16 | $6.17 | $6.32 | $6.15 | $6.25 | $6.25 | 2,699 |
| 2023-03-15 | $6.24 | $6.24 | $6.17 | $6.20 | $6.20 | 1,176 |
| 2023-03-14 | $6.29 | $6.41 | $6.25 | $6.25 | $6.25 | 3,154 |
| 2023-03-13 | $6.43 | $6.43 | $6.20 | $6.20 | $6.20 | 13,907 |
| 2023-03-10 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 506 |
| 2023-03-09 | $6.41 | $6.41 | $6.35 | $6.35 | $6.35 | 2,396 |
| 2023-03-08 | $6.54 | $6.54 | $6.46 | $6.52 | $6.52 | 1,061 |
| 2023-03-07 | $6.47 | $6.54 | $6.47 | $6.50 | $6.50 | 1,223 |
| 2023-03-06 | $6.46 | $6.58 | $6.46 | $6.46 | $6.46 | 1,854 |
| 2023-03-03 | $6.36 | $6.53 | $6.36 | $6.46 | $6.46 | 1,375 |
| 2023-03-02 | $6.41 | $6.49 | $6.32 | $6.40 | $6.40 | 1,721 |
| 2023-03-01 | $6.46 | $6.58 | $6.46 | $6.47 | $6.47 | 6,561 |
| 2023-02-28 | $6.38 | $6.49 | $6.36 | $6.43 | $6.43 | 5,334 |
| 2023-02-27 | $6.45 | $6.45 | $6.28 | $6.33 | $6.33 | 2,726 |
| 2023-02-24 | $6.28 | $6.45 | $6.18 | $6.30 | $6.30 | 6,877 |
| 2023-02-23 | $6.23 | $6.36 | $6.23 | $6.27 | $6.27 | 2,278 |
| 2023-02-22 | $6.24 | $6.36 | $6.23 | $6.26 | $6.26 | 3,126 |
| 2023-02-21 | $6.26 | $6.34 | $6.24 | $6.24 | $6.24 | 3,128 |
| 2023-02-17 | $6.22 | $6.22 | $6.16 | $6.21 | $6.21 | 6,232 |
| 2023-02-16 | $6.27 | $6.31 | $6.21 | $6.30 | $6.30 | 5,223 |
| 2023-02-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 192 |
| 2023-02-14 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 338 |
| 2023-02-13 | $6.24 | $6.27 | $6.24 | $6.27 | $6.27 | 612 |
| 2023-02-10 | $6.24 | $6.24 | $6.15 | $6.18 | $6.18 | 1,634 |
| 2023-02-09 | $6.15 | $6.17 | $6.13 | $6.13 | $6.13 | 1,191 |
| 2023-02-08 | $6.23 | $6.23 | $6.13 | $6.21 | $6.21 | 4,679 |
| 2023-02-07 | $6.20 | $6.21 | $6.14 | $6.21 | $6.21 | 1,244 |
| 2023-02-06 | $6.11 | $6.20 | $6.11 | $6.20 | $6.20 | 1,573 |
| 2023-02-03 | $6.15 | $6.17 | $6.12 | $6.16 | $6.16 | 3,485 |
| 2023-02-02 | $6.15 | $6.15 | $6.12 | $6.15 | $6.15 | 5,456 |
| 2023-02-01 | $6.25 | $6.25 | $6.15 | $6.15 | $6.15 | 1,112 |
| 2023-01-31 | $6.25 | $6.31 | $6.12 | $6.31 | $6.31 | 3,021 |
| 2023-01-30 | $6.26 | $6.26 | $6.12 | $6.23 | $6.23 | 943 |
| 2023-01-27 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 604 |
| 2023-01-26 | $6.20 | $6.26 | $6.18 | $6.20 | $6.20 | 2,581 |
| 2023-01-25 | $6.25 | $6.27 | $6.17 | $6.27 | $6.27 | 941 |
| 2023-01-24 | $6.21 | $6.39 | $6.21 | $6.26 | $6.26 | 7,164 |
| 2023-01-23 | $6.01 | $6.25 | $6.01 | $6.23 | $6.23 | 12,929 |
| 2023-01-20 | $5.97 | $6.00 | $5.93 | $5.99 | $5.99 | 6,688 |
| 2023-01-19 | $6.00 | $6.00 | $5.94 | $5.94 | $5.94 | 8,694 |
| 2023-01-18 | $6.08 | $6.10 | $5.95 | $6.02 | $6.02 | 9,379 |
| 2023-01-17 | $6.10 | $6.10 | $6.01 | $6.08 | $6.08 | 2,859 |
| 2023-01-13 | $6.08 | $6.08 | $6.02 | $6.02 | $6.02 | 1,311 |
| 2023-01-12 | $6.08 | $6.08 | $6.01 | $6.06 | $6.06 | 706 |
| 2023-01-11 | $5.98 | $6.05 | $5.98 | $6.02 | $6.02 | 1,334 |
| 2023-01-10 | $5.90 | $6.07 | $5.90 | $6.07 | $6.07 | 2,046 |
| 2023-01-09 | $5.98 | $5.99 | $5.97 | $5.99 | $5.99 | 1,146 |
| 2023-01-06 | $5.91 | $6.01 | $5.91 | $5.92 | $5.92 | 2,381 |
| 2023-01-05 | $6.00 | $6.04 | $5.95 | $6.01 | $6.01 | 6,318 |
| 2023-01-04 | $5.99 | $6.08 | $5.98 | $6.08 | $6.08 | 2,612 |
| 2023-01-03 | $6.08 | $6.08 | $5.97 | $5.97 | $5.97 | 1,157 |
| 2022-12-30 | $6.05 | $6.07 | $5.97 | $5.97 | $5.97 | 8,889 |
| 2022-12-29 | $6.09 | $6.10 | $6.03 | $6.08 | $6.08 | 2,595 |
| 2022-12-28 | $6.06 | $6.06 | $6.01 | $6.04 | $6.04 | 1,670 |
| 2022-12-27 | $6.01 | $6.05 | $6.01 | $6.01 | $6.01 | 2,355 |
| 2022-12-23 | $6.01 | $6.07 | $6.01 | $6.05 | $6.05 | 2,246 |
| 2022-12-22 | $6.04 | $6.12 | $6.04 | $6.11 | $6.11 | 1,495 |
| 2022-12-21 | $6.07 | $6.10 | $6.04 | $6.04 | $6.04 | 2,209 |
| 2022-12-20 | $6.09 | $6.10 | $6.02 | $6.03 | $6.03 | 3,089 |
| 2022-12-19 | $6.02 | $6.08 | $6.02 | $6.04 | $6.04 | 1,047 |
| 2022-12-16 | $6.03 | $6.10 | $6.00 | $6.10 | $6.10 | 3,879 |
| 2022-12-15 | $6.02 | $6.06 | $6.02 | $6.05 | $6.05 | 810 |
| 2022-12-14 | $6.04 | $6.10 | $6.04 | $6.06 | $6.06 | 1,076 |
| 2022-12-13 | $6.05 | $6.08 | $6.03 | $6.07 | $6.07 | 3,124 |
| 2022-12-12 | $6.03 | $6.10 | $6.02 | $6.06 | $6.06 | 2,600 |
| 2022-12-09 | $6.04 | $6.07 | $6.04 | $6.07 | $6.07 | 3,035 |
| 2022-12-08 | $6.02 | $6.07 | $6.02 | $6.05 | $6.05 | 2,602 |
| 2022-12-07 | $6.07 | $6.09 | $6.03 | $6.03 | $6.03 | 1,524 |
| 2022-12-06 | $6.10 | $6.10 | $6.08 | $6.08 | $6.08 | 680 |
| 2022-12-05 | $6.09 | $6.09 | $6.08 | $6.08 | $6.08 | 1,385 |
| 2022-12-02 | $6.09 | $6.09 | $6.08 | $6.08 | $6.08 | 1,447 |
| 2022-12-01 | $6.10 | $6.11 | $6.10 | $6.11 | $6.11 | 2,780 |
| 2022-11-30 | $6.05 | $6.10 | $6.05 | $6.10 | $6.10 | 10,521 |
| 2022-11-29 | $6.10 | $6.10 | $6.06 | $6.06 | $6.06 | 897 |
| 2022-11-28 | $6.05 | $6.07 | $6.05 | $6.07 | $6.07 | 1,913 |
| 2022-11-25 | $6.10 | $6.10 | $6.08 | $6.08 | $6.08 | 755 |
| 2022-11-23 | $6.08 | $6.09 | $6.07 | $6.08 | $6.08 | 1,737 |
| 2022-11-22 | $6.05 | $6.08 | $6.05 | $6.06 | $6.06 | 3,185 |
| 2022-11-21 | $6.06 | $6.09 | $6.06 | $6.08 | $6.08 | 2,491 |
| 2022-11-18 | $6.09 | $6.09 | $6.05 | $6.07 | $6.07 | 2,311 |
| 2022-11-17 | $6.06 | $6.23 | $6.06 | $6.13 | $6.13 | 2,587 |
| 2022-11-16 | $6.07 | $6.14 | $6.07 | $6.14 | $6.14 | 3,049 |
| 2022-11-15 | $6.06 | $6.12 | $6.05 | $6.12 | $6.12 | 3,627 |
| 2022-11-14 | $6.16 | $6.16 | $6.07 | $6.11 | $6.11 | 8,158 |
| 2022-11-11 | $6.15 | $6.25 | $6.15 | $6.15 | $6.15 | 2,921 |
| 2022-11-10 | $6.24 | $6.24 | $6.12 | $6.18 | $6.18 | 15,624 |
| 2022-11-09 | $6.12 | $6.20 | $6.11 | $6.20 | $6.20 | 3,690 |
| 2022-11-08 | $6.10 | $6.14 | $6.10 | $6.14 | $6.14 | 1,170 |
| 2022-11-07 | $6.12 | $6.12 | $6.10 | $6.10 | $6.10 | 746 |
| 2022-11-04 | $6.16 | $6.17 | $6.07 | $6.07 | $6.07 | 2,459 |
| 2022-11-03 | $6.14 | $6.14 | $6.06 | $6.12 | $6.12 | 1,426 |
| 2022-11-02 | $6.16 | $6.16 | $6.08 | $6.08 | $6.08 | 845 |
| 2022-11-01 | $6.08 | $6.18 | $6.08 | $6.16 | $6.16 | 2,749 |
| 2022-10-31 | $6.10 | $6.19 | $6.09 | $6.12 | $6.12 | 2,786 |
| 2022-10-28 | $6.10 | $6.14 | $6.07 | $6.07 | $6.07 | 4,577 |
| 2022-10-27 | $6.12 | $6.13 | $6.06 | $6.10 | $6.10 | 6,322 |
| 2022-10-26 | $6.06 | $6.18 | $6.06 | $6.06 | $6.06 | 5,110 |
| 2022-10-25 | $6.07 | $6.13 | $6.06 | $6.07 | $6.07 | 4,130 |
| 2022-10-24 | $6.18 | $6.19 | $6.09 | $6.10 | $6.10 | 2,741 |
| 2022-10-21 | $6.13 | $6.14 | $6.13 | $6.13 | $6.13 | 1,726 |
| 2022-10-20 | $6.19 | $6.19 | $6.13 | $6.15 | $6.15 | 2,661 |
| 2022-10-19 | $6.20 | $6.20 | $6.14 | $6.18 | $6.18 | 2,167 |
| 2022-10-18 | $6.13 | $6.20 | $6.13 | $6.16 | $6.16 | 1,302 |
| 2022-10-17 | $6.18 | $6.18 | $6.05 | $6.15 | $6.15 | 6,753 |
| 2022-10-14 | $6.05 | $6.12 | $6.05 | $6.12 | $6.12 | 1,393 |
| 2022-10-13 | $6.05 | $6.09 | $6.05 | $6.05 | $6.05 | 3,449 |
| 2022-10-12 | $6.14 | $6.14 | $6.05 | $6.05 | $6.05 | 1,324 |
| 2022-10-11 | $6.16 | $6.17 | $6.05 | $6.05 | $6.05 | 6,644 |
| 2022-10-10 | $6.05 | $6.10 | $6.05 | $6.06 | $6.06 | 4,180 |
| 2022-10-07 | $6.18 | $6.18 | $6.06 | $6.08 | $6.08 | 2,882 |
| 2022-10-06 | $6.11 | $6.11 | $6.06 | $6.06 | $6.06 | 7,296 |
| 2022-10-05 | $6.18 | $6.18 | $6.10 | $6.10 | $6.10 | 1,675 |
| 2022-10-04 | $6.18 | $6.18 | $6.10 | $6.10 | $6.10 | 6,168 |
| 2022-10-03 | $6.16 | $6.35 | $6.13 | $6.13 | $6.13 | 3,632 |
| 2022-09-30 | $6.15 | $6.32 | $6.11 | $6.17 | $6.17 | 3,528 |
| 2022-09-29 | $6.23 | $6.29 | $6.05 | $6.05 | $6.05 | 6,202 |
| 2022-09-28 | $6.07 | $6.18 | $6.07 | $6.10 | $6.10 | 2,713 |
| 2022-09-27 | $6.21 | $6.21 | $6.06 | $6.09 | $6.09 | 4,042 |
| 2022-09-26 | $6.14 | $6.18 | $6.13 | $6.13 | $6.13 | 3,543 |
| 2022-09-23 | $6.24 | $6.24 | $6.13 | $6.16 | $6.16 | 7,947 |
| 2022-09-22 | $6.15 | $6.19 | $6.15 | $6.18 | $6.18 | 4,490 |
| 2022-09-21 | $6.16 | $6.19 | $6.16 | $6.16 | $6.16 | 2,399 |
| 2022-09-20 | $6.15 | $6.46 | $6.15 | $6.20 | $6.20 | 4,167 |
| 2022-09-19 | $6.15 | $6.36 | $6.15 | $6.22 | $6.22 | 2,617 |
| 2022-09-16 | $6.15 | $6.22 | $6.15 | $6.16 | $6.16 | 6,720 |
| 2022-09-15 | $6.28 | $6.36 | $6.16 | $6.33 | $6.33 | 4,989 |
| 2022-09-14 | $6.30 | $6.32 | $6.28 | $6.31 | $6.31 | 4,956 |
| 2022-09-13 | $6.32 | $6.49 | $6.30 | $6.31 | $6.31 | 2,857 |
| 2022-09-12 | $6.42 | $6.57 | $6.36 | $6.40 | $6.40 | 10,902 |
| 2022-09-09 | $6.49 | $6.52 | $6.41 | $6.47 | $6.47 | 4,521 |
| 2022-09-08 | $6.41 | $6.57 | $6.36 | $6.43 | $6.43 | 2,482 |
| 2022-09-07 | $6.59 | $6.63 | $6.38 | $6.38 | $6.38 | 4,992 |
| 2022-09-06 | $6.36 | $6.44 | $6.35 | $6.42 | $6.42 | 3,861 |
| 2022-09-02 | $6.48 | $6.48 | $6.36 | $6.39 | $6.39 | 4,346 |
| 2022-09-01 | $6.51 | $6.51 | $6.43 | $6.47 | $6.47 | 2,642 |
| 2022-08-31 | $6.55 | $6.61 | $6.46 | $6.46 | $6.46 | 845 |
| 2022-08-30 | $6.45 | $6.51 | $6.43 | $6.49 | $6.49 | 8,001 |
| 2022-08-29 | $6.59 | $6.61 | $6.44 | $6.44 | $6.44 | 1,746 |
| 2022-08-26 | $6.61 | $6.61 | $6.49 | $6.61 | $6.61 | 3,135 |
| 2022-08-25 | $6.61 | $6.61 | $6.48 | $6.60 | $6.60 | 6,875 |
| 2022-08-24 | $6.53 | $6.55 | $6.46 | $6.55 | $6.55 | 5,612 |
| 2022-08-23 | $6.62 | $6.65 | $6.46 | $6.50 | $6.50 | 4,406 |
| 2022-08-22 | $6.69 | $6.69 | $6.55 | $6.66 | $6.66 | 2,964 |
| 2022-08-19 | $6.53 | $6.61 | $6.45 | $6.49 | $6.49 | 2,064 |
| 2022-08-18 | $6.56 | $6.64 | $6.44 | $6.63 | $6.63 | 3,257 |
| 2022-08-17 | $6.50 | $6.60 | $6.36 | $6.50 | $6.50 | 8,029 |
| 2022-08-16 | $6.40 | $6.60 | $6.36 | $6.51 | $6.51 | 14,223 |
| 2022-08-15 | $6.37 | $6.39 | $6.29 | $6.31 | $6.31 | 9,411 |
| 2022-08-12 | $6.40 | $6.49 | $6.30 | $6.45 | $6.45 | 3,701 |
| 2022-08-11 | $6.26 | $6.44 | $6.26 | $6.44 | $6.44 | 1,331 |
| 2022-08-10 | $6.28 | $6.50 | $6.28 | $6.50 | $6.50 | 7,370 |
| 2022-08-09 | $6.30 | $6.32 | $6.20 | $6.25 | $6.25 | 9,124 |
| 2022-08-08 | $6.32 | $6.40 | $6.20 | $6.20 | $6.20 | 2,385 |
| 2022-08-05 | $6.19 | $6.28 | $6.16 | $6.23 | $6.23 | 9,583 |
| 2022-08-04 | $6.31 | $6.39 | $6.09 | $6.17 | $6.17 | 11,306 |
| 2022-08-03 | $6.40 | $6.43 | $6.20 | $6.41 | $6.41 | 11,776 |
| 2022-08-02 | $6.26 | $6.43 | $6.26 | $6.34 | $6.34 | 2,537 |
| 2022-08-01 | $6.20 | $6.40 | $6.20 | $6.39 | $6.39 | 4,495 |
| 2022-07-29 | $6.38 | $6.38 | $6.30 | $6.35 | $6.35 | 1,989 |
| 2022-07-28 | $6.43 | $6.43 | $6.31 | $6.37 | $6.37 | 1,347 |
| 2022-07-27 | $6.39 | $6.44 | $6.30 | $6.43 | $6.43 | 2,049 |
| 2022-07-26 | $6.26 | $6.40 | $6.26 | $6.35 | $6.35 | 3,543 |
| 2022-07-25 | $6.30 | $6.32 | $6.24 | $6.28 | $6.28 | 2,007 |
| 2022-07-22 | $6.19 | $6.40 | $6.19 | $6.24 | $6.24 | 2,281 |
| 2022-07-21 | $6.11 | $6.47 | $6.11 | $6.26 | $6.26 | 4,288 |
| 2022-07-20 | $6.15 | $6.28 | $6.15 | $6.20 | $6.20 | 5,495 |
| 2022-07-19 | $6.11 | $6.20 | $6.11 | $6.18 | $6.18 | 1,734 |
| 2022-07-18 | $6.16 | $6.20 | $6.15 | $6.15 | $6.15 | 6,514 |
| 2022-07-15 | $6.11 | $6.17 | $6.00 | $6.04 | $6.04 | 3,527 |
| 2022-07-14 | $6.00 | $6.14 | $6.00 | $6.12 | $6.12 | 3,240 |
| 2022-07-13 | $6.19 | $6.19 | $6.00 | $6.06 | $6.06 | 2,174 |
| 2022-07-12 | $6.18 | $6.19 | $6.10 | $6.17 | $6.17 | 3,130 |
| 2022-07-11 | $6.20 | $6.20 | $6.11 | $6.17 | $6.17 | 6,171 |
| 2022-07-08 | $6.20 | $6.20 | $6.10 | $6.19 | $6.19 | 3,796 |
| 2022-07-07 | $6.09 | $6.21 | $6.07 | $6.17 | $6.17 | 3,851 |
| 2022-07-06 | $6.22 | $6.22 | $6.07 | $6.14 | $6.14 | 2,489 |
| 2022-07-05 | $6.21 | $6.21 | $6.13 | $6.15 | $6.15 | 2,379 |
| 2022-07-01 | $6.27 | $6.28 | $6.13 | $6.17 | $6.17 | 4,076 |
| 2022-06-30 | $6.25 | $6.28 | $6.13 | $6.27 | $6.27 | 2,097 |
| 2022-06-29 | $6.16 | $6.26 | $6.13 | $6.13 | $6.13 | 1,457 |
| 2022-06-28 | $6.24 | $6.28 | $6.17 | $6.22 | $6.22 | 8,503 |
| 2022-06-27 | $6.16 | $6.24 | $6.15 | $6.24 | $6.24 | 5,037 |
| 2022-06-24 | $6.23 | $6.23 | $6.08 | $6.18 | $6.18 | 5,245 |
| 2022-06-23 | $6.24 | $6.24 | $6.16 | $6.16 | $6.16 | 4,888 |
| 2022-06-22 | $6.03 | $6.23 | $6.03 | $6.17 | $6.17 | 1,929 |
| 2022-06-21 | $6.11 | $6.29 | $6.10 | $6.14 | $6.14 | 8,233 |
| 2022-06-17 | $6.24 | $6.24 | $5.92 | $6.12 | $6.12 | 39,877 |
| 2022-06-16 | $6.15 | $6.31 | $6.07 | $6.17 | $6.17 | 3,424 |
| 2022-06-15 | $6.12 | $6.39 | $6.08 | $6.12 | $6.12 | 3,635 |
| 2022-06-14 | $6.12 | $6.25 | $6.11 | $6.12 | $6.12 | 6,134 |
| 2022-06-13 | $6.12 | $6.19 | $6.07 | $6.10 | $6.10 | 6,182 |
| 2022-06-10 | $6.23 | $6.33 | $6.10 | $6.22 | $6.22 | 13,371 |
| 2022-06-09 | $6.43 | $6.49 | $6.20 | $6.24 | $6.24 | 9,466 |
| 2022-06-08 | $6.48 | $6.49 | $6.27 | $6.39 | $6.39 | 8,939 |
| 2022-06-07 | $6.40 | $6.49 | $6.20 | $6.43 | $6.43 | 16,171 |
| 2022-06-06 | $6.33 | $6.38 | $6.24 | $6.38 | $6.38 | 13,334 |
| 2022-06-03 | $6.13 | $6.39 | $6.13 | $6.39 | $6.39 | 6,143 |
| 2022-06-02 | $6.33 | $6.37 | $6.22 | $6.34 | $6.34 | 18,255 |
| 2022-06-01 | $6.33 | $6.33 | $6.13 | $6.33 | $6.33 | 12,010 |
| 2022-05-31 | $6.02 | $6.26 | $6.02 | $6.23 | $6.23 | 32,962 |
| 2022-05-27 | $6.16 | $6.39 | $6.09 | $6.09 | $6.09 | 26,379 |
| 2022-05-26 | $6.45 | $6.85 | $5.80 | $6.46 | $6.46 | 145,351 |
| 2022-05-25 | $6.67 | $6.68 | $6.60 | $6.68 | $6.68 | 4,029 |
| 2022-05-24 | $6.69 | $6.69 | $6.45 | $6.63 | $6.63 | 18,869 |
| 2022-05-23 | $6.66 | $6.78 | $6.61 | $6.61 | $6.61 | 4,804 |
| 2022-05-20 | $6.88 | $6.89 | $6.56 | $6.59 | $6.59 | 9,261 |
| 2022-05-19 | $6.66 | $6.91 | $6.66 | $6.74 | $6.74 | 4,415 |
| 2022-05-18 | $6.75 | $6.86 | $6.66 | $6.77 | $6.77 | 5,664 |
| 2022-05-17 | $6.51 | $6.86 | $6.51 | $6.75 | $6.75 | 25,107 |
| 2022-05-16 | $7.16 | $7.34 | $6.65 | $6.94 | $6.94 | 30,712 |
| 2022-05-13 | $7.00 | $7.47 | $6.75 | $7.16 | $7.16 | 28,260 |
| 2022-05-12 | $6.27 | $7.20 | $6.26 | $6.79 | $6.79 | 24,929 |
| 2022-05-11 | $8.13 | $8.25 | $6.54 | $6.80 | $6.80 | 80,104 |
| 2022-05-10 | $8.40 | $8.49 | $8.10 | $8.18 | $8.18 | 11,547 |
| 2022-05-09 | $8.75 | $8.75 | $8.32 | $8.43 | $8.43 | 30,534 |
| 2022-05-06 | $8.80 | $8.82 | $8.77 | $8.80 | $8.80 | 2,404 |
| 2022-05-05 | $8.77 | $8.85 | $8.63 | $8.82 | $8.82 | 10,254 |
| 2022-05-04 | $8.73 | $8.86 | $8.55 | $8.83 | $8.83 | 25,969 |
| 2022-05-03 | $8.90 | $8.95 | $8.72 | $8.86 | $8.86 | 6,337 |
| 2022-05-02 | $9.13 | $9.13 | $8.71 | $8.98 | $8.98 | 45,101 |
| 2022-04-29 | $9.24 | $9.33 | $9.13 | $9.28 | $9.28 | 30,747 |
| 2022-04-28 | $9.36 | $9.45 | $9.14 | $9.36 | $9.36 | 19,355 |
| 2022-04-27 | $9.70 | $9.73 | $9.10 | $9.43 | $9.43 | 28,846 |
| 2022-04-26 | $9.73 | $9.82 | $9.58 | $9.61 | $9.61 | 11,122 |
| 2022-04-25 | $9.45 | $9.86 | $9.45 | $9.60 | $9.60 | 8,710 |
| 2022-04-22 | $9.43 | $9.77 | $9.30 | $9.45 | $9.45 | 26,243 |
| 2022-04-21 | $9.62 | $9.80 | $9.34 | $9.64 | $9.64 | 26,473 |
| 2022-04-20 | $9.61 | $9.87 | $9.39 | $9.68 | $9.68 | 31,122 |
| 2022-04-19 | $9.67 | $9.68 | $9.30 | $9.63 | $9.63 | 20,116 |
| 2022-04-18 | $9.58 | $9.74 | $9.10 | $9.63 | $9.63 | 25,953 |
| 2022-04-14 | $9.48 | $9.66 | $9.25 | $9.55 | $9.55 | 22,309 |
| 2022-04-13 | $9.36 | $9.62 | $9.19 | $9.45 | $9.45 | 16,772 |
| 2022-04-12 | $9.47 | $9.56 | $9.35 | $9.43 | $9.43 | 2,816 |
| 2022-04-11 | $9.41 | $9.63 | $9.34 | $9.40 | $9.40 | 7,512 |
| 2022-04-08 | $9.43 | $9.43 | $9.12 | $9.34 | $9.34 | 7,914 |
| 2022-04-07 | $9.33 | $9.58 | $9.07 | $9.31 | $9.31 | 12,961 |
| 2022-04-06 | $9.66 | $9.74 | $9.30 | $9.30 | $9.30 | 14,363 |
| 2022-04-05 | $9.35 | $9.99 | $9.35 | $9.57 | $9.57 | 17,266 |
| 2022-04-04 | $9.31 | $9.32 | $9.17 | $9.31 | $9.31 | 5,306 |
| 2022-04-01 | $9.46 | $9.46 | $9.03 | $9.10 | $9.10 | 5,766 |
| 2022-03-31 | $9.01 | $9.14 | $8.90 | $9.05 | $9.05 | 13,347 |
| 2022-03-30 | $9.36 | $9.36 | $8.86 | $9.22 | $9.22 | 18,046 |
| 2022-03-29 | $9.25 | $9.47 | $9.14 | $9.37 | $9.37 | 12,957 |
| 2022-03-28 | $9.78 | $9.91 | $9.53 | $9.62 | $9.62 | 11,326 |
| 2022-03-25 | $10.00 | $10.03 | $9.77 | $9.77 | $9.77 | 11,930 |
| 2022-03-24 | $10.04 | $10.17 | $9.96 | $10.15 | $10.15 | 5,771 |
| 2022-03-23 | $10.45 | $10.47 | $10.25 | $10.25 | $10.25 | 8,125 |
| 2022-03-22 | $10.38 | $10.50 | $9.95 | $10.33 | $10.33 | 17,538 |
| 2022-03-21 | $10.09 | $10.44 | $10.05 | $10.41 | $10.41 | 12,643 |
| 2022-03-18 | $10.10 | $10.29 | $10.00 | $10.27 | $10.27 | 7,155 |
| 2022-03-17 | $10.15 | $10.47 | $10.06 | $10.20 | $10.20 | 15,724 |
| 2022-03-16 | $10.45 | $10.45 | $9.55 | $10.08 | $10.08 | 15,448 |
| 2022-03-15 | $10.32 | $10.70 | $10.02 | $10.20 | $10.20 | 8,060 |
| 2022-03-14 | $10.30 | $10.69 | $10.25 | $10.35 | $10.35 | 13,642 |
| 2022-03-11 | $9.82 | $10.84 | $9.81 | $10.52 | $10.52 | 67,417 |
| 2022-03-10 | $9.62 | $9.88 | $9.54 | $9.73 | $9.73 | 7,112 |
| 2022-03-09 | $9.73 | $9.85 | $9.65 | $9.76 | $9.76 | 8,527 |
| 2022-03-08 | $9.71 | $9.89 | $9.55 | $9.61 | $9.61 | 8,891 |
| 2022-03-07 | $9.65 | $9.89 | $9.57 | $9.71 | $9.71 | 6,577 |
| 2022-03-04 | $9.73 | $9.80 | $9.49 | $9.80 | $9.80 | 8,364 |
| 2022-03-03 | $9.22 | $9.67 | $9.22 | $9.53 | $9.53 | 4,949 |
| 2022-03-02 | $9.19 | $9.28 | $9.15 | $9.15 | $9.15 | 4,452 |
| 2022-03-01 | $9.48 | $9.48 | $9.19 | $9.25 | $9.25 | 4,357 |
| 2022-02-28 | $9.26 | $9.64 | $9.26 | $9.32 | $9.32 | 18,468 |
| 2022-02-25 | $9.30 | $9.37 | $9.00 | $9.26 | $9.26 | 4,879 |
| 2022-02-24 | $9.09 | $9.25 | $8.94 | $9.24 | $9.24 | 6,553 |
| 2022-02-23 | $9.02 | $9.31 | $9.02 | $9.06 | $9.06 | 7,282 |
| 2022-02-22 | $9.17 | $9.26 | $9.00 | $9.13 | $9.13 | 7,373 |
| 2022-02-18 | $9.19 | $9.48 | $9.17 | $9.22 | $9.22 | 4,706 |
| 2022-02-17 | $9.48 | $9.48 | $9.08 | $9.25 | $9.25 | 3,995 |
| 2022-02-16 | $9.49 | $9.49 | $9.06 | $9.36 | $9.36 | 1,850 |
| 2022-02-15 | $9.13 | $9.30 | $8.98 | $9.10 | $9.10 | 4,728 |
| 2022-02-14 | $9.24 | $9.31 | $9.10 | $9.10 | $9.10 | 4,446 |
| 2022-02-11 | $9.15 | $9.54 | $8.98 | $9.32 | $9.32 | 33,278 |
| 2022-02-10 | $9.00 | $9.18 | $8.92 | $9.18 | $9.18 | 18,879 |
| 2022-02-09 | $8.81 | $9.08 | $8.81 | $8.96 | $8.96 | 2,451 |
| 2022-02-08 | $8.75 | $8.99 | $8.70 | $8.89 | $8.89 | 9,121 |
| 2022-02-07 | $8.86 | $8.99 | $8.75 | $8.81 | $8.81 | 6,854 |
| 2022-02-04 | $8.82 | $9.11 | $8.82 | $8.99 | $8.99 | 2,677 |
| 2022-02-03 | $8.99 | $9.11 | $8.71 | $8.92 | $8.92 | 7,300 |
| 2022-02-02 | $8.91 | $9.07 | $8.74 | $9.07 | $9.07 | 5,517 |
| 2022-02-01 | $8.89 | $9.60 | $8.75 | $9.13 | $9.13 | 9,464 |
| 2022-01-31 | $8.71 | $9.11 | $8.70 | $8.76 | $8.76 | 8,123 |
| 2022-01-28 | $8.96 | $8.96 | $8.56 | $8.84 | $8.84 | 15,807 |
| 2022-01-27 | $9.02 | $9.35 | $8.74 | $9.09 | $9.09 | 10,180 |
| 2022-01-26 | $8.99 | $9.26 | $8.53 | $9.07 | $9.07 | 80,112 |
| 2022-01-25 | $8.61 | $8.92 | $8.53 | $8.80 | $8.80 | 11,050 |
| 2022-01-24 | $8.53 | $8.79 | $8.53 | $8.76 | $8.76 | 15,118 |
| 2022-01-21 | $9.19 | $9.21 | $8.60 | $8.90 | $8.90 | 11,360 |
| 2022-01-20 | $9.35 | $9.49 | $9.01 | $9.15 | $9.15 | 10,785 |
| 2022-01-19 | $9.30 | $9.74 | $9.01 | $9.28 | $9.28 | 6,999 |
| 2022-01-18 | $9.66 | $9.74 | $9.01 | $9.37 | $9.37 | 14,312 |
| 2022-01-14 | $9.08 | $9.68 | $9.08 | $9.60 | $9.60 | 23,235 |
| 2022-01-13 | $9.10 | $9.23 | $9.05 | $9.15 | $9.15 | 10,445 |
| 2022-01-12 | $8.94 | $9.32 | $8.89 | $9.08 | $9.08 | 33,603 |
| 2022-01-11 | $8.74 | $9.06 | $8.61 | $9.00 | $9.00 | 29,872 |
| 2022-01-10 | $8.85 | $8.93 | $8.63 | $8.64 | $8.64 | 12,546 |
| 2022-01-07 | $8.76 | $9.18 | $8.69 | $8.85 | $8.85 | 21,341 |
| 2022-01-06 | $8.97 | $9.10 | $8.67 | $8.86 | $8.86 | 13,555 |
| 2022-01-05 | $9.04 | $9.08 | $8.72 | $8.97 | $8.97 | 18,716 |
| 2022-01-04 | $9.00 | $9.20 | $9.00 | $9.04 | $9.04 | 6,490 |
| 2022-01-03 | $8.72 | $9.17 | $8.68 | $9.11 | $9.11 | 10,971 |
| 2021-12-31 | $8.86 | $9.25 | $8.65 | $8.66 | $8.66 | 56,102 |
| 2021-12-30 | $8.77 | $9.18 | $8.77 | $9.06 | $9.06 | 23,787 |
| 2021-12-29 | $9.10 | $9.32 | $8.60 | $8.72 | $8.72 | 31,756 |
| 2021-12-28 | $9.75 | $9.88 | $8.98 | $9.45 | $9.45 | 46,504 |
| 2021-12-27 | $10.19 | $10.36 | $9.85 | $9.95 | $9.95 | 42,580 |
| 2021-12-23 | $10.70 | $10.74 | $10.38 | $10.55 | $10.55 | 15,115 |
| 2021-12-22 | $10.36 | $10.87 | $10.21 | $10.67 | $10.67 | 22,063 |
| 2021-12-21 | $10.27 | $10.42 | $10.15 | $10.25 | $10.25 | 26,013 |
| 2021-12-20 | $10.34 | $10.81 | $10.12 | $10.12 | $10.12 | 16,448 |
| 2021-12-17 | $9.90 | $10.92 | $9.89 | $10.10 | $10.10 | 31,028 |
| 2021-12-16 | $10.33 | $10.33 | $9.92 | $9.95 | $9.95 | 28,205 |
| 2021-12-15 | $10.35 | $10.45 | $10.32 | $10.32 | $10.32 | 3,314 |
| 2021-12-14 | $10.55 | $10.96 | $10.34 | $10.49 | $10.49 | 13,773 |
| 2021-12-13 | $10.81 | $11.11 | $10.55 | $10.55 | $10.55 | 15,043 |
| 2021-12-10 | $10.99 | $11.25 | $10.55 | $10.75 | $10.75 | 26,730 |
| 2021-12-09 | $11.52 | $11.63 | $11.00 | $11.01 | $11.01 | 41,393 |
| 2021-12-08 | $11.89 | $11.99 | $11.72 | $11.90 | $11.90 | 12,300 |
| 2021-12-07 | $12.10 | $12.15 | $11.76 | $11.84 | $11.84 | 13,109 |
| 2021-12-06 | $12.51 | $12.54 | $11.87 | $12.09 | $12.09 | 23,261 |
| 2021-12-03 | $12.75 | $12.75 | $12.26 | $12.63 | $12.63 | 17,423 |
| 2021-12-02 | $12.77 | $12.98 | $12.59 | $12.84 | $12.84 | 3,917 |
| 2021-12-01 | $13.14 | $13.15 | $12.72 | $12.84 | $12.84 | 15,470 |
| 2021-11-30 | $13.21 | $13.27 | $12.90 | $12.94 | $12.94 | 11,027 |
| 2021-11-29 | $13.75 | $13.75 | $13.06 | $13.29 | $13.29 | 7,915 |
| 2021-11-26 | $13.15 | $14.10 | $13.03 | $13.75 | $13.75 | 5,976 |
| 2021-11-24 | $13.85 | $14.28 | $13.25 | $13.39 | $13.39 | 28,077 |
| 2021-11-23 | $14.12 | $14.29 | $13.75 | $13.85 | $13.85 | 21,059 |
| 2021-11-22 | $14.26 | $14.26 | $14.10 | $14.18 | $14.18 | 9,923 |
| 2021-11-19 | $14.82 | $14.82 | $14.26 | $14.26 | $14.26 | 16,066 |
| 2021-11-18 | $14.78 | $15.01 | $14.75 | $14.85 | $14.85 | 19,765 |
| 2021-11-17 | $15.24 | $15.26 | $14.78 | $14.87 | $14.87 | 15,324 |
| 2021-11-16 | $15.47 | $15.47 | $15.01 | $15.25 | $15.25 | 19,762 |
| 2021-11-15 | $16.25 | $16.48 | $14.80 | $15.38 | $15.38 | 70,922 |
| 2021-11-12 | $16.86 | $16.93 | $16.56 | $16.77 | $16.77 | 5,569 |
| 2021-11-11 | $16.40 | $16.91 | $16.40 | $16.86 | $16.86 | 5,560 |
| 2021-11-10 | $17.39 | $17.39 | $16.36 | $16.36 | $16.36 | 22,977 |
| 2021-11-09 | $17.24 | $17.35 | $17.16 | $17.30 | $17.30 | 8,611 |
| 2021-11-08 | $17.27 | $17.32 | $17.01 | $17.32 | $17.32 | 14,938 |
| 2021-11-05 | $17.30 | $17.30 | $17.06 | $17.12 | $17.12 | 15,005 |
| 2021-11-04 | $17.22 | $17.39 | $17.00 | $17.06 | $17.06 | 14,702 |
| 2021-11-03 | $16.55 | $17.43 | $16.55 | $17.22 | $17.22 | 21,686 |
| 2021-11-02 | $16.49 | $16.88 | $16.14 | $16.52 | $16.52 | 12,217 |
| 2021-11-01 | $15.00 | $16.89 | $15.00 | $16.50 | $16.50 | 57,095 |
| 2021-10-29 | $14.75 | $15.19 | $14.75 | $15.00 | $15.00 | 10,880 |
| 2021-10-28 | $14.80 | $14.80 | $14.62 | $14.75 | $14.75 | 6,722 |
| 2021-10-27 | $14.66 | $14.94 | $14.66 | $14.75 | $14.75 | 7,882 |
| 2021-10-26 | $14.61 | $14.67 | $14.50 | $14.67 | $14.67 | 14,563 |
| 2021-10-25 | $14.61 | $14.65 | $14.46 | $14.50 | $14.50 | 11,429 |
| 2021-10-22 | $14.90 | $14.96 | $14.53 | $14.67 | $14.67 | 21,959 |
| 2021-10-21 | $15.05 | $15.12 | $14.90 | $14.91 | $14.91 | 14,967 |
| 2021-10-20 | $15.00 | $15.19 | $14.90 | $15.12 | $15.12 | 19,246 |
| 2021-10-19 | $15.14 | $15.14 | $14.90 | $14.90 | $14.90 | 17,849 |
| 2021-10-18 | $14.84 | $15.10 | $14.58 | $15.07 | $15.07 | 88,081 |
| 2021-10-15 | $14.68 | $14.87 | $14.48 | $14.76 | $14.76 | 16,971 |
| 2021-10-14 | $14.74 | $14.74 | $14.48 | $14.69 | $14.69 | 13,892 |
| 2021-10-13 | $14.60 | $14.75 | $14.41 | $14.45 | $14.45 | 19,357 |
| 2021-10-12 | $14.66 | $14.90 | $14.10 | $14.50 | $14.50 | 49,892 |
| 2021-10-11 | $13.74 | $14.72 | $13.50 | $14.66 | $14.66 | 138,315 |
| 2021-10-08 | $12.84 | $12.95 | $12.70 | $12.80 | $12.80 | 29,869 |
| 2021-10-07 | $12.88 | $12.88 | $12.80 | $12.82 | $12.82 | 8,531 |
| 2021-10-06 | $12.82 | $12.84 | $12.75 | $12.83 | $12.83 | 2,751 |
| 2021-10-05 | $12.89 | $12.91 | $12.73 | $12.88 | $12.88 | 4,666 |
| 2021-10-04 | $12.74 | $12.95 | $12.74 | $12.78 | $12.78 | 3,289 |
| 2021-10-01 | $12.75 | $12.95 | $12.75 | $12.77 | $12.77 | 3,639 |
| 2021-09-30 | $12.71 | $12.74 | $12.67 | $12.71 | $12.71 | 2,017 |
| 2021-09-29 | $12.71 | $12.71 | $12.68 | $12.68 | $12.68 | 1,319 |
| 2021-09-28 | $12.73 | $12.74 | $12.61 | $12.61 | $12.61 | 5,511 |
| 2021-09-27 | $12.74 | $12.75 | $12.66 | $12.71 | $12.71 | 4,587 |
| 2021-09-24 | $12.61 | $12.74 | $12.61 | $12.66 | $12.66 | 2,243 |
| 2021-09-23 | $12.59 | $12.67 | $12.53 | $12.66 | $12.66 | 10,104 |
| 2021-09-22 | $12.61 | $12.68 | $12.52 | $12.58 | $12.58 | 6,765 |
| 2021-09-21 | $12.56 | $12.84 | $12.51 | $12.52 | $12.52 | 3,608 |
| 2021-09-20 | $12.51 | $12.71 | $12.50 | $12.55 | $12.55 | 15,155 |
| 2021-09-17 | $12.51 | $12.66 | $12.51 | $12.61 | $12.61 | 6,431 |
| 2021-09-16 | $12.60 | $12.64 | $12.55 | $12.56 | $12.56 | 8,694 |
| 2021-09-15 | $12.63 | $12.99 | $12.61 | $12.61 | $12.61 | 9,758 |
| 2021-09-14 | $12.68 | $12.75 | $12.68 | $12.75 | $12.75 | 1,945 |
| 2021-09-13 | $12.70 | $12.92 | $12.70 | $12.72 | $12.72 | 14,344 |
| 2021-09-10 | $12.95 | $12.95 | $12.70 | $12.70 | $12.70 | 5,970 |
| 2021-09-09 | $12.92 | $12.94 | $12.78 | $12.87 | $12.87 | 6,563 |
| 2021-09-08 | $12.74 | $13.01 | $12.74 | $12.86 | $12.86 | 3,084 |
| 2021-09-07 | $12.90 | $13.16 | $12.67 | $12.85 | $12.85 | 15,030 |
| 2021-09-03 | $12.89 | $12.99 | $12.89 | $12.92 | $12.92 | 4,019 |
| 2021-09-02 | $12.80 | $12.99 | $12.74 | $12.87 | $12.87 | 7,144 |
| 2021-09-01 | $12.70 | $12.91 | $12.69 | $12.80 | $12.80 | 9,300 |
| 2021-08-31 | $12.60 | $12.75 | $12.60 | $12.62 | $12.62 | 12,914 |
| 2021-08-30 | $12.69 | $12.75 | $12.60 | $12.65 | $12.65 | 14,642 |
| 2021-08-27 | $12.65 | $12.75 | $12.59 | $12.62 | $12.62 | 16,210 |
| 2021-08-26 | $12.73 | $12.75 | $12.58 | $12.75 | $12.75 | 20,567 |
| 2021-08-25 | $12.68 | $12.75 | $12.67 | $12.70 | $12.70 | 8,535 |
| 2021-08-24 | $12.68 | $12.75 | $12.68 | $12.75 | $12.75 | 7,548 |
| 2021-08-23 | $12.76 | $12.94 | $12.69 | $12.75 | $12.75 | 19,970 |
| 2021-08-20 | $12.75 | $12.89 | $12.65 | $12.78 | $12.78 | 25,579 |
| 2021-08-19 | $12.76 | $12.99 | $12.73 | $12.78 | $12.78 | 9,948 |
| 2021-08-18 | $12.65 | $12.98 | $12.57 | $12.75 | $12.75 | 13,224 |
| 2021-08-17 | $12.79 | $12.99 | $12.73 | $12.73 | $12.73 | 9,588 |
| 2021-08-16 | $12.79 | $13.00 | $12.70 | $12.75 | $12.75 | 14,767 |
| 2021-08-13 | $13.00 | $13.00 | $12.64 | $12.95 | $12.95 | 12,443 |
| 2021-08-12 | $12.57 | $12.75 | $12.50 | $12.51 | $12.51 | 11,735 |
| 2021-08-11 | $12.56 | $12.67 | $12.51 | $12.62 | $12.62 | 19,922 |
| 2021-08-10 | $12.59 | $12.82 | $12.55 | $12.56 | $12.56 | 9,266 |
| 2021-08-09 | $12.71 | $12.75 | $12.55 | $12.65 | $12.65 | 13,409 |
| 2021-08-06 | $12.52 | $12.74 | $12.52 | $12.66 | $12.66 | 4,354 |
| 2021-08-05 | $12.57 | $12.70 | $12.50 | $12.61 | $12.61 | 28,072 |
| 2021-08-04 | $12.55 | $12.78 | $12.52 | $12.60 | $12.60 | 16,471 |
| 2021-08-03 | $12.60 | $12.70 | $12.55 | $12.61 | $12.61 | 13,323 |
| 2021-08-02 | $12.68 | $13.04 | $12.60 | $12.60 | $12.60 | 18,446 |
| 2021-07-30 | $13.06 | $13.06 | $12.67 | $12.87 | $12.87 | 22,969 |
| 2021-07-29 | $12.92 | $13.10 | $12.85 | $13.00 | $13.00 | 3,810 |
| 2021-07-28 | $13.11 | $13.11 | $12.93 | $12.93 | $12.93 | 11,274 |
| 2021-07-27 | $13.21 | $13.38 | $13.00 | $13.00 | $13.00 | 5,266 |
| 2021-07-26 | $13.04 | $13.40 | $12.91 | $13.40 | $13.40 | 39,903 |
| 2021-07-23 | $13.03 | $13.04 | $12.91 | $13.04 | $13.04 | 11,792 |
| 2021-07-22 | $12.88 | $13.03 | $12.77 | $13.03 | $13.03 | 11,252 |
| 2021-07-21 | $12.90 | $13.04 | $12.75 | $13.01 | $13.01 | 22,011 |
| 2021-07-20 | $13.00 | $13.10 | $12.85 | $12.89 | $12.89 | 14,110 |
| 2021-07-19 | $12.80 | $13.08 | $12.55 | $12.91 | $12.91 | 41,307 |
| 2021-07-16 | $13.05 | $13.09 | $12.82 | $12.82 | $12.82 | 17,134 |
| 2021-07-15 | $13.18 | $13.24 | $12.80 | $13.08 | $13.08 | 20,938 |
| 2021-07-14 | $13.30 | $13.34 | $13.02 | $13.10 | $13.10 | 14,243 |
| 2021-07-13 | $13.29 | $13.40 | $13.25 | $13.27 | $13.27 | 8,948 |
| 2021-07-12 | $13.71 | $13.71 | $13.06 | $13.20 | $13.20 | 34,372 |
| 2021-07-09 | $13.93 | $13.93 | $13.52 | $13.71 | $13.71 | 7,218 |
| 2021-07-08 | $13.50 | $13.50 | $13.25 | $13.48 | $13.48 | 19,176 |
| 2021-07-07 | $13.50 | $14.00 | $13.48 | $13.65 | $13.65 | 19,552 |
| 2021-07-06 | $13.98 | $13.99 | $13.50 | $13.52 | $13.52 | 13,423 |
| 2021-07-02 | $13.68 | $14.08 | $13.60 | $13.98 | $13.98 | 8,185 |
| 2021-07-01 | $14.10 | $14.10 | $13.67 | $13.68 | $13.68 | 37,491 |
| 2021-06-30 | $13.60 | $14.09 | $13.52 | $13.68 | $13.68 | 11,639 |
| 2021-06-29 | $13.69 | $13.89 | $13.31 | $13.50 | $13.50 | 16,810 |
| 2021-06-28 | $14.08 | $14.08 | $13.50 | $13.50 | $13.50 | 29,120 |
| 2021-06-25 | $13.48 | $13.98 | $13.37 | $13.97 | $13.97 | 54,113 |
| 2021-06-24 | $13.40 | $13.59 | $13.25 | $13.48 | $13.48 | 39,661 |
| 2021-06-23 | $13.54 | $13.60 | $13.40 | $13.40 | $13.40 | 14,867 |
| 2021-06-22 | $13.74 | $13.74 | $13.60 | $13.60 | $13.60 | 10,206 |
| 2021-06-21 | $13.72 | $13.74 | $13.55 | $13.65 | $13.65 | 14,008 |
| 2021-06-18 | $13.67 | $13.86 | $13.37 | $13.72 | $13.72 | 37,729 |
| 2021-06-17 | $13.78 | $14.00 | $13.67 | $13.73 | $13.73 | 20,683 |
| 2021-06-16 | $13.88 | $14.01 | $13.50 | $13.80 | $13.80 | 34,500 |
| 2021-06-15 | $13.60 | $14.02 | $13.50 | $13.99 | $13.99 | 34,359 |
| 2021-06-14 | $13.72 | $14.03 | $13.50 | $13.58 | $13.58 | 37,432 |
| 2021-06-11 | $14.12 | $14.12 | $13.75 | $13.80 | $13.80 | 23,611 |
| 2021-06-10 | $13.54 | $14.20 | $13.45 | $13.95 | $13.95 | 49,436 |
| 2021-06-09 | $13.35 | $13.62 | $13.30 | $13.44 | $13.44 | 12,527 |
| 2021-06-08 | $13.61 | $13.79 | $13.33 | $13.33 | $13.33 | 21,277 |
| 2021-06-07 | $13.58 | $13.80 | $13.29 | $13.68 | $13.68 | 30,641 |
| 2021-06-04 | $13.76 | $13.85 | $13.49 | $13.51 | $13.51 | 27,843 |
| 2021-06-03 | $13.88 | $13.89 | $13.76 | $13.76 | $13.76 | 22,850 |
| 2021-06-02 | $14.32 | $14.39 | $13.82 | $13.88 | $13.88 | 49,996 |
| 2021-06-01 | $14.36 | $14.50 | $14.20 | $14.20 | $14.20 | 24,882 |
| 2021-05-28 | $14.10 | $14.60 | $14.10 | $14.37 | $14.37 | 78,205 |
| 2021-05-27 | $14.00 | $14.51 | $13.89 | $14.04 | $14.04 | 66,244 |
| 2021-05-26 | $13.81 | $14.05 | $13.81 | $13.99 | $13.99 | 26,223 |
| 2021-05-25 | $14.05 | $14.15 | $13.71 | $13.80 | $13.80 | 38,889 |
| 2021-05-24 | $14.82 | $14.92 | $14.00 | $14.02 | $14.02 | 55,995 |
| 2021-05-21 | $13.93 | $14.96 | $13.72 | $14.82 | $14.82 | 199,888 |
| 2021-05-20 | $14.16 | $14.25 | $13.69 | $13.84 | $13.84 | 50,297 |
| 2021-05-19 | $13.78 | $14.18 | $13.70 | $14.14 | $14.14 | 106,090 |
| 2021-05-18 | $13.70 | $13.90 | $13.53 | $13.79 | $13.79 | 45,430 |
| 2021-05-17 | $14.18 | $14.89 | $13.50 | $13.74 | $13.74 | 93,357 |
| 2021-05-14 | $14.46 | $14.75 | $14.04 | $14.20 | $14.20 | 187,768 |
| 2021-05-13 | $14.20 | $14.96 | $14.15 | $14.80 | $14.80 | 94,618 |
| 2021-05-12 | $14.87 | $15.02 | $14.14 | $14.20 | $14.20 | 234,698 |
| 2021-05-11 | $14.66 | $14.90 | $14.02 | $14.87 | $14.87 | 376,342 |
| 2021-05-10 | $15.26 | $15.49 | $14.65 | $14.96 | $14.96 | 144,287 |
| 2021-05-07 | $15.55 | $16.00 | $14.70 | $15.09 | $15.09 | 244,160 |
| 2021-05-06 | $14.46 | $15.83 | $14.26 | $15.55 | $15.55 | 364,706 |
| 2021-05-05 | $15.00 | $15.10 | $13.41 | $14.40 | $14.40 | 228,841 |
| 2021-05-04 | $14.49 | $14.80 | $14.04 | $14.80 | $14.80 | 137,243 |
| 2021-05-03 | $12.90 | $14.50 | $12.81 | $14.38 | $14.38 | 319,174 |
| 2021-04-30 | $11.50 | $13.25 | $11.47 | $13.10 | $13.10 | 926,448 |
| 2021-04-29 | $13.77 | $16.54 | $12.06 | $12.25 | $12.25 | 25,466,095 |
| 2021-04-28 | $9.92 | $10.48 | $9.88 | $10.25 | $10.25 | 131,206 |
| 2021-04-27 | $9.79 | $9.87 | $9.76 | $9.86 | $9.86 | 21,898 |
| 2021-04-26 | $9.65 | $9.80 | $9.63 | $9.80 | $9.80 | 34,595 |
| 2021-04-23 | $9.64 | $9.76 | $9.50 | $9.65 | $9.65 | 60,158 |
| 2021-04-22 | $9.58 | $9.67 | $9.56 | $9.62 | $9.62 | 13,331 |
| 2021-04-21 | $9.57 | $9.60 | $9.46 | $9.53 | $9.53 | 16,531 |
| 2021-04-20 | $9.57 | $9.63 | $9.53 | $9.53 | $9.53 | 11,635 |
| 2021-04-19 | $9.51 | $9.58 | $9.47 | $9.53 | $9.53 | 25,627 |
| 2021-04-16 | $9.51 | $9.63 | $9.34 | $9.46 | $9.46 | 46,012 |
| 2021-04-15 | $9.60 | $9.61 | $9.48 | $9.55 | $9.55 | 12,956 |
| 2021-04-14 | $9.49 | $9.56 | $9.47 | $9.51 | $9.51 | 20,037 |
| 2021-04-13 | $9.24 | $9.61 | $9.23 | $9.45 | $9.45 | 80,627 |
| 2021-04-12 | $9.30 | $9.61 | $9.30 | $9.31 | $9.31 | 45,827 |
| 2021-04-09 | $9.29 | $9.35 | $9.17 | $9.26 | $9.26 | 18,046 |
| 2021-04-08 | $9.35 | $9.35 | $9.23 | $9.23 | $9.23 | 7,448 |
| 2021-04-07 | $9.11 | $9.35 | $9.11 | $9.22 | $9.22 | 8,010 |
| 2021-04-06 | $9.30 | $9.35 | $9.15 | $9.17 | $9.17 | 8,195 |
| 2021-04-05 | $9.10 | $9.50 | $9.08 | $9.25 | $9.25 | 20,933 |
| 2021-04-01 | $9.14 | $9.15 | $9.11 | $9.15 | $9.15 | 5,334 |
| 2021-03-31 | $9.11 | $9.16 | $9.00 | $9.05 | $9.05 | 8,969 |
| 2021-03-30 | $9.09 | $9.25 | $9.07 | $9.07 | $9.07 | 15,106 |
| 2021-03-29 | $9.09 | $9.24 | $9.00 | $9.19 | $9.19 | 12,018 |
| 2021-03-26 | $9.25 | $9.25 | $9.05 | $9.05 | $9.05 | 5,916 |
| 2021-03-25 | $9.00 | $9.24 | $9.00 | $9.23 | $9.23 | 8,821 |
| 2021-03-24 | $9.14 | $9.25 | $9.00 | $9.06 | $9.06 | 15,807 |
| 2021-03-23 | $9.49 | $9.49 | $8.64 | $9.03 | $9.03 | 63,799 |
| 2021-03-22 | $8.94 | $9.50 | $8.73 | $9.35 | $9.35 | 41,868 |
| 2021-03-19 | $8.98 | $8.99 | $8.78 | $8.81 | $8.81 | 16,154 |
| 2021-03-18 | $8.82 | $9.08 | $8.73 | $8.80 | $8.80 | 27,303 |
| 2021-03-17 | $8.19 | $8.90 | $8.04 | $8.68 | $8.68 | 64,487 |
| 2021-03-16 | $8.25 | $8.29 | $8.19 | $8.25 | $8.25 | 17,919 |
| 2021-03-15 | $8.14 | $8.25 | $8.01 | $8.16 | $8.16 | 14,492 |
| 2021-03-12 | $8.05 | $8.19 | $7.95 | $8.08 | $8.08 | 26,629 |
| 2021-03-11 | $8.21 | $8.27 | $7.90 | $7.91 | $7.91 | 7,810 |
| 2021-03-10 | $8.29 | $8.29 | $8.16 | $8.19 | $8.19 | 6,131 |
| 2021-03-09 | $8.23 | $8.29 | $8.16 | $8.20 | $8.20 | 7,242 |
| 2021-03-08 | $7.84 | $8.24 | $7.81 | $8.12 | $8.12 | 17,389 |
| 2021-03-05 | $8.00 | $8.09 | $7.81 | $7.85 | $7.85 | 5,404 |
| 2021-03-04 | $7.91 | $8.01 | $7.80 | $7.96 | $7.96 | 15,425 |
| 2021-03-03 | $7.86 | $8.01 | $7.77 | $8.01 | $8.01 | 14,337 |
| 2021-03-02 | $7.85 | $7.92 | $7.68 | $7.82 | $7.82 | 9,250 |
| 2021-03-01 | $7.89 | $7.95 | $7.85 | $7.85 | $7.85 | 10,902 |
| 2021-02-26 | $8.09 | $8.09 | $7.90 | $7.96 | $7.96 | 4,913 |
| 2021-02-25 | $8.10 | $8.10 | $7.86 | $8.08 | $8.08 | 4,770 |
| 2021-02-24 | $8.01 | $8.09 | $7.91 | $8.09 | $8.09 | 11,206 |
| 2021-02-23 | $8.19 | $8.24 | $8.01 | $8.01 | $8.01 | 12,003 |
| 2021-02-22 | $8.28 | $8.28 | $8.16 | $8.25 | $8.25 | 8,175 |
| 2021-02-19 | $8.12 | $8.28 | $8.01 | $8.25 | $8.25 | 22,192 |
| 2021-02-18 | $8.28 | $8.30 | $8.01 | $8.15 | $8.15 | 16,339 |
| 2021-02-17 | $8.23 | $8.29 | $8.11 | $8.27 | $8.27 | 13,220 |
| 2021-02-16 | $8.00 | $8.30 | $7.94 | $8.20 | $8.20 | 27,669 |
| 2021-02-12 | $7.85 | $8.00 | $7.84 | $8.00 | $8.00 | 13,442 |
| 2021-02-11 | $7.84 | $8.00 | $7.60 | $7.85 | $7.85 | 27,154 |
| 2021-02-10 | $7.39 | $7.87 | $7.34 | $7.85 | $7.85 | 40,779 |
| 2021-02-09 | $7.20 | $7.45 | $7.18 | $7.33 | $7.33 | 55,851 |
| 2021-02-08 | $7.18 | $7.20 | $7.08 | $7.18 | $7.18 | 34,618 |
| 2021-02-05 | $7.00 | $7.18 | $7.00 | $7.11 | $7.11 | 12,566 |
| 2021-02-04 | $7.08 | $7.25 | $7.02 | $7.02 | $7.02 | 39,834 |
| 2021-02-03 | $7.07 | $7.10 | $6.96 | $7.10 | $7.10 | 16,336 |
| 2021-02-02 | $7.07 | $7.09 | $6.97 | $7.02 | $7.02 | 13,835 |
| 2021-02-01 | $6.96 | $7.04 | $6.95 | $6.99 | $6.99 | 19,936 |
| 2021-01-29 | $6.85 | $6.94 | $6.83 | $6.88 | $6.88 | 19,049 |
| 2021-01-28 | $6.94 | $6.95 | $6.81 | $6.83 | $6.83 | 17,606 |
| 2021-01-27 | $6.96 | $6.99 | $6.81 | $6.89 | $6.89 | 21,033 |
| 2021-01-26 | $6.68 | $7.40 | $6.66 | $6.95 | $6.95 | 112,088 |
| 2021-01-25 | $6.74 | $6.75 | $6.65 | $6.69 | $6.69 | 20,831 |
| 2021-01-22 | $6.65 | $6.73 | $6.61 | $6.71 | $6.71 | 10,888 |
| 2021-01-21 | $6.74 | $6.74 | $6.65 | $6.72 | $6.72 | 4,851 |
| 2021-01-20 | $6.75 | $6.75 | $6.61 | $6.68 | $6.68 | 22,567 |
| 2021-01-19 | $6.54 | $6.85 | $6.54 | $6.70 | $6.70 | 48,959 |
| 2021-01-15 | $6.55 | $6.55 | $6.48 | $6.54 | $6.54 | 124,312 |
| 2021-01-14 | $6.44 | $6.55 | $6.37 | $6.53 | $6.53 | 39,819 |
| 2021-01-13 | $6.33 | $6.42 | $6.33 | $6.41 | $6.41 | 14,587 |
| 2021-01-12 | $6.32 | $6.35 | $6.32 | $6.35 | $6.35 | 4,992 |
| 2021-01-11 | $6.29 | $6.35 | $6.29 | $6.32 | $6.32 | 2,255 |
| 2021-01-08 | $6.39 | $6.39 | $6.21 | $6.30 | $6.30 | 6,209 |
| 2021-01-07 | $6.35 | $6.47 | $6.32 | $6.43 | $6.43 | 5,459 |
| 2021-01-06 | $6.43 | $6.52 | $6.36 | $6.43 | $6.43 | 6,281 |
| 2021-01-05 | $6.30 | $6.38 | $6.30 | $6.33 | $6.33 | 3,131 |
| 2021-01-04 | $6.35 | $6.38 | $6.31 | $6.33 | $6.33 | 4,144 |
| 2020-12-31 | $6.50 | $6.53 | $6.32 | $6.37 | $6.37 | 18,018 |
| 2020-12-30 | $6.40 | $6.53 | $6.40 | $6.45 | $6.45 | 7,775 |
| 2020-12-29 | $6.42 | $6.49 | $6.41 | $6.46 | $6.46 | 4,047 |
| 2020-12-28 | $6.55 | $6.55 | $6.45 | $6.47 | $6.47 | 4,279 |
| 2020-12-24 | $6.52 | $6.52 | $6.40 | $6.48 | $6.48 | 5,964 |
| 2020-12-23 | $6.55 | $6.55 | $6.44 | $6.46 | $6.46 | 4,648 |
| 2020-12-22 | $6.50 | $6.57 | $6.46 | $6.55 | $6.55 | 4,577 |
| 2020-12-21 | $6.54 | $6.56 | $6.42 | $6.49 | $6.49 | 12,965 |
| 2020-12-18 | $6.68 | $6.68 | $6.45 | $6.45 | $6.45 | 10,571 |
| 2020-12-17 | $6.65 | $6.68 | $6.60 | $6.63 | $6.63 | 7,640 |
| 2020-12-16 | $6.60 | $6.65 | $6.52 | $6.57 | $6.57 | 4,119 |
| 2020-12-15 | $6.60 | $6.68 | $6.52 | $6.63 | $6.63 | 14,838 |
| 2020-12-14 | $6.63 | $6.65 | $6.55 | $6.62 | $6.62 | 23,069 |
| 2020-12-11 | $6.64 | $6.65 | $6.56 | $6.65 | $6.65 | 4,945 |
| 2020-12-10 | $6.53 | $6.65 | $6.47 | $6.60 | $6.60 | 15,826 |
| 2020-12-09 | $6.49 | $6.67 | $6.49 | $6.53 | $6.53 | 9,238 |
| 2020-12-08 | $6.67 | $6.67 | $6.50 | $6.63 | $6.63 | 9,605 |
| 2020-12-07 | $6.50 | $6.70 | $6.50 | $6.68 | $6.68 | 5,684 |
| 2020-12-04 | $6.62 | $6.69 | $6.62 | $6.67 | $6.67 | 7,239 |
| 2020-12-03 | $6.57 | $6.65 | $6.43 | $6.61 | $6.61 | 8,480 |
| 2020-12-02 | $6.62 | $6.68 | $6.54 | $6.54 | $6.54 | 2,240 |
| 2020-12-01 | $6.51 | $6.69 | $6.41 | $6.64 | $6.64 | 11,834 |
| 2020-11-30 | $6.75 | $6.75 | $6.41 | $6.61 | $6.61 | 7,798 |
| 2020-11-27 | $6.79 | $6.80 | $6.73 | $6.74 | $6.74 | 5,926 |
| 2020-11-25 | $6.43 | $6.75 | $6.41 | $6.73 | $6.73 | 21,770 |
| 2020-11-24 | $6.49 | $6.50 | $6.45 | $6.49 | $6.49 | 5,704 |
| 2020-11-23 | $6.55 | $6.57 | $6.48 | $6.50 | $6.50 | 3,912 |
| 2020-11-20 | $6.47 | $6.58 | $6.47 | $6.57 | $6.57 | 4,193 |
| 2020-11-19 | $6.58 | $6.58 | $6.42 | $6.54 | $6.54 | 3,008 |
| 2020-11-18 | $6.48 | $6.54 | $6.46 | $6.50 | $6.50 | 4,671 |
| 2020-11-17 | $6.39 | $6.47 | $6.39 | $6.46 | $6.46 | 5,198 |
| 2020-11-16 | $6.40 | $6.42 | $6.34 | $6.35 | $6.35 | 6,904 |
| 2020-11-13 | $6.36 | $6.46 | $6.29 | $6.31 | $6.31 | 6,093 |
| 2020-11-12 | $6.36 | $6.36 | $6.25 | $6.33 | $6.33 | 1,280 |
| 2020-11-11 | $6.25 | $6.33 | $6.25 | $6.32 | $6.32 | 5,428 |
| 2020-11-10 | $6.28 | $6.38 | $6.28 | $6.33 | $6.33 | 4,875 |
| 2020-11-09 | $6.16 | $6.49 | $6.16 | $6.27 | $6.27 | 11,926 |
| 2020-11-06 | $6.08 | $6.12 | $6.07 | $6.12 | $6.12 | 1,234 |
| 2020-11-05 | $6.03 | $6.11 | $6.03 | $6.11 | $6.11 | 1,518 |
| 2020-11-04 | $6.14 | $6.14 | $6.03 | $6.10 | $6.10 | 925 |
| 2020-11-03 | $6.17 | $6.17 | $6.10 | $6.10 | $6.10 | 1,813 |
| 2020-11-02 | $6.18 | $6.23 | $6.06 | $6.16 | $6.16 | 6,056 |
| 2020-10-30 | $6.14 | $6.17 | $6.11 | $6.11 | $6.11 | 842 |
| 2020-10-29 | $6.11 | $6.18 | $6.11 | $6.18 | $6.18 | 3,935 |
| 2020-10-28 | $6.11 | $6.18 | $6.11 | $6.17 | $6.17 | 6,404 |
| 2020-10-27 | $6.25 | $6.25 | $6.13 | $6.19 | $6.19 | 547 |
| 2020-10-26 | $6.27 | $6.27 | $6.11 | $6.22 | $6.22 | 3,599 |
| 2020-10-23 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 1,120 |
| 2020-10-22 | $6.16 | $6.25 | $6.15 | $6.20 | $6.20 | 2,825 |
| 2020-10-21 | $6.17 | $6.21 | $6.16 | $6.21 | $6.21 | 945 |
| 2020-10-20 | $6.12 | $6.21 | $6.12 | $6.18 | $6.18 | 1,220 |
| 2020-10-19 | $6.16 | $6.28 | $6.15 | $6.20 | $6.20 | 9,849 |
| 2020-10-16 | $6.16 | $6.23 | $6.10 | $6.19 | $6.19 | 6,841 |
| 2020-10-15 | $6.00 | $6.11 | $6.00 | $6.11 | $6.11 | 908 |
| 2020-10-14 | $6.05 | $6.06 | $6.03 | $6.04 | $6.04 | 3,133 |
| 2020-10-13 | $6.10 | $6.10 | $6.05 | $6.08 | $6.08 | 1,527 |
| 2020-10-12 | $6.28 | $6.28 | $6.00 | $6.07 | $6.07 | 29,860 |
| 2020-10-09 | $6.19 | $6.39 | $6.19 | $6.36 | $6.36 | 2,495 |
| 2020-10-08 | $6.30 | $6.40 | $6.13 | $6.17 | $6.17 | 5,918 |
| 2020-10-07 | $6.41 | $6.41 | $6.34 | $6.34 | $6.34 | 478 |
| 2020-10-06 | $6.40 | $6.47 | $6.30 | $6.31 | $6.31 | 2,670 |
| 2020-10-05 | $6.35 | $6.45 | $6.14 | $6.28 | $6.28 | 7,529 |
| 2020-10-02 | $6.27 | $6.32 | $6.13 | $6.32 | $6.32 | 7,214 |
| 2020-10-01 | $6.15 | $6.31 | $6.10 | $6.21 | $6.21 | 4,871 |
| 2020-09-30 | $6.30 | $6.34 | $6.15 | $6.15 | $6.15 | 4,428 |
| 2020-09-29 | $6.39 | $6.41 | $6.25 | $6.33 | $6.33 | 4,773 |
| 2020-09-28 | $6.20 | $6.40 | $6.18 | $6.34 | $6.34 | 4,465 |
| 2020-09-25 | $6.08 | $6.30 | $6.08 | $6.25 | $6.25 | 4,985 |
| 2020-09-24 | $6.22 | $6.34 | $6.08 | $6.15 | $6.15 | 7,716 |
| 2020-09-23 | $6.57 | $6.57 | $6.11 | $6.32 | $6.32 | 14,480 |
| 2020-09-22 | $6.35 | $6.58 | $6.30 | $6.52 | $6.52 | 6,786 |
| 2020-09-21 | $6.29 | $6.58 | $6.20 | $6.40 | $6.40 | 8,751 |
| 2020-09-18 | $6.17 | $6.39 | $6.17 | $6.39 | $6.39 | 6,330 |
| 2020-09-17 | $6.15 | $6.22 | $6.15 | $6.22 | $6.22 | 4,470 |
| 2020-09-16 | $6.12 | $6.15 | $6.11 | $6.12 | $6.12 | 2,032 |
| 2020-09-15 | $6.15 | $6.15 | $6.12 | $6.15 | $6.15 | 1,056 |
| 2020-09-14 | $6.35 | $6.35 | $6.10 | $6.15 | $6.15 | 1,632 |
| 2020-09-11 | $6.27 | $6.39 | $6.16 | $6.18 | $6.18 | 5,226 |
| 2020-09-10 | $6.31 | $6.39 | $6.26 | $6.26 | $6.26 | 1,067 |
| 2020-09-09 | $6.30 | $6.34 | $6.16 | $6.31 | $6.31 | 5,302 |
| 2020-09-08 | $6.24 | $6.31 | $6.17 | $6.19 | $6.19 | 2,282 |
| 2020-09-04 | $6.18 | $6.34 | $6.10 | $6.25 | $6.25 | 6,206 |
| 2020-09-03 | $6.55 | $6.55 | $6.10 | $6.16 | $6.16 | 15,157 |
| 2020-09-02 | $6.58 | $6.62 | $6.45 | $6.50 | $6.50 | 2,397 |
| 2020-09-01 | $6.58 | $6.58 | $6.42 | $6.50 | $6.50 | 4,741 |
| 2020-08-31 | $6.44 | $6.62 | $6.37 | $6.55 | $6.55 | 4,946 |
| 2020-08-28 | $6.56 | $6.64 | $6.32 | $6.50 | $6.50 | 11,011 |
| 2020-08-27 | $6.53 | $6.62 | $6.49 | $6.61 | $6.61 | 2,264 |
| 2020-08-26 | $6.50 | $6.64 | $6.39 | $6.64 | $6.64 | 4,821 |
| 2020-08-25 | $6.66 | $6.72 | $6.51 | $6.51 | $6.51 | 8,616 |
| 2020-08-24 | $6.85 | $6.85 | $6.47 | $6.55 | $6.55 | 16,762 |
| 2020-08-21 | $6.58 | $6.73 | $6.54 | $6.72 | $6.72 | 9,452 |
| 2020-08-20 | $6.41 | $6.68 | $6.37 | $6.64 | $6.64 | 5,039 |
| 2020-08-19 | $6.38 | $6.60 | $6.30 | $6.50 | $6.50 | 4,592 |
| 2020-08-18 | $6.40 | $6.58 | $6.27 | $6.55 | $6.55 | 12,440 |
| 2020-08-17 | $6.58 | $6.60 | $6.41 | $6.41 | $6.41 | 5,624 |
| 2020-08-14 | $6.49 | $6.55 | $6.49 | $6.50 | $6.50 | 4,261 |
| 2020-08-13 | $6.50 | $6.50 | $6.36 | $6.46 | $6.46 | 6,358 |
| 2020-08-12 | $6.49 | $6.49 | $6.39 | $6.49 | $6.49 | 1,983 |
| 2020-08-11 | $6.48 | $6.49 | $6.40 | $6.40 | $6.40 | 1,940 |
| 2020-08-10 | $6.57 | $6.58 | $6.50 | $6.52 | $6.52 | 2,311 |
| 2020-08-07 | $6.46 | $6.50 | $6.46 | $6.50 | $6.50 | 1,959 |
| 2020-08-06 | $6.50 | $6.61 | $6.43 | $6.46 | $6.46 | 9,081 |
| 2020-08-05 | $6.65 | $6.67 | $6.44 | $6.48 | $6.48 | 6,453 |
| 2020-08-04 | $6.28 | $6.60 | $6.28 | $6.60 | $6.60 | 11,150 |
| 2020-08-03 | $6.44 | $6.50 | $6.28 | $6.49 | $6.49 | 3,659 |
| 2020-07-31 | $6.17 | $6.44 | $6.14 | $6.35 | $6.35 | 4,661 |
| 2020-07-30 | $6.08 | $6.23 | $5.96 | $6.20 | $6.20 | 3,670 |
| 2020-07-29 | $5.99 | $6.10 | $5.79 | $6.06 | $6.06 | 4,376 |
| 2020-07-28 | $6.11 | $6.12 | $5.85 | $5.85 | $5.85 | 5,813 |
| 2020-07-27 | $6.16 | $6.28 | $6.04 | $6.18 | $6.18 | 2,283 |
| 2020-07-24 | $6.14 | $6.22 | $6.03 | $6.09 | $6.09 | 2,785 |
| 2020-07-23 | $6.30 | $6.30 | $6.04 | $6.04 | $6.04 | 11,722 |
| 2020-07-22 | $6.30 | $6.45 | $6.30 | $6.43 | $6.43 | 2,806 |
| 2020-07-21 | $6.08 | $6.31 | $6.08 | $6.30 | $6.30 | 11,037 |
| 2020-07-20 | $6.01 | $6.08 | $5.85 | $6.01 | $6.01 | 6,431 |
| 2020-07-17 | $6.13 | $6.20 | $6.09 | $6.12 | $6.12 | 4,200 |
| 2020-07-16 | $6.05 | $6.10 | $6.01 | $6.07 | $6.07 | 3,600 |
| 2020-07-15 | $5.88 | $6.20 | $5.88 | $6.08 | $6.08 | 6,200 |
| 2020-07-14 | $5.95 | $6.20 | $5.95 | $6.00 | $6.00 | 4,700 |
| 2020-07-13 | $5.99 | $6.09 | $5.80 | $6.03 | $6.03 | 6,500 |
| 2020-07-10 | $5.90 | $5.95 | $5.86 | $5.86 | $5.86 | 2,700 |
| 2020-07-09 | $6.01 | $6.15 | $5.68 | $5.75 | $5.75 | 18,500 |
| 2020-07-08 | $6.00 | $6.01 | $5.85 | $6.01 | $6.01 | 8,000 |
| 2020-07-07 | $6.03 | $6.03 | $5.95 | $5.95 | $5.95 | 2,500 |
| 2020-07-06 | $5.99 | $6.06 | $5.95 | $6.00 | $6.00 | 4,100 |
| 2020-07-02 | $6.05 | $6.07 | $6.01 | $6.06 | $6.06 | 1,400 |
| 2020-07-01 | $6.06 | $6.08 | $5.95 | $5.99 | $5.99 | 3,000 |
| 2020-06-30 | $5.95 | $6.07 | $5.95 | $6.04 | $6.04 | 4,300 |
| 2020-06-29 | $5.98 | $6.00 | $5.92 | $5.97 | $5.97 | 4,400 |
| 2020-06-26 | $5.99 | $5.99 | $5.85 | $5.94 | $5.94 | 4,864 |
| 2020-06-25 | $6.01 | $6.01 | $5.76 | $5.91 | $5.91 | 8,087 |
| 2020-06-24 | $6.00 | $6.08 | $6.00 | $6.08 | $6.08 | 1,086 |
| 2020-06-23 | $6.05 | $6.19 | $5.78 | $6.11 | $6.11 | 9,574 |
| 2020-06-22 | $5.98 | $6.15 | $5.98 | $6.14 | $6.14 | 4,478 |
| 2020-06-19 | $6.25 | $6.25 | $6.05 | $6.10 | $6.10 | 3,630 |
| 2020-06-18 | $6.12 | $6.17 | $6.12 | $6.15 | $6.15 | 1,628 |
| 2020-06-17 | $6.20 | $6.20 | $6.06 | $6.18 | $6.18 | 1,303 |
| 2020-06-16 | $6.13 | $6.22 | $6.11 | $6.20 | $6.20 | 6,860 |
| 2020-06-15 | $6.15 | $6.15 | $6.11 | $6.11 | $6.11 | 2,675 |
| 2020-06-12 | $6.19 | $6.20 | $6.15 | $6.17 | $6.17 | 4,033 |
| 2020-06-11 | $6.12 | $6.19 | $6.11 | $6.15 | $6.15 | 7,498 |
| 2020-06-10 | $6.25 | $6.31 | $6.11 | $6.31 | $6.31 | 2,157 |
| 2020-06-09 | $6.01 | $6.35 | $6.01 | $6.32 | $6.32 | 9,586 |
| 2020-06-08 | $6.12 | $6.13 | $6.06 | $6.06 | $6.06 | 5,269 |
| 2020-06-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 810 |
| 2020-06-04 | $6.07 | $6.16 | $6.05 | $6.16 | $6.16 | 1,607 |
| 2020-06-03 | $6.18 | $6.25 | $6.13 | $6.15 | $6.15 | 1,225 |
| 2020-06-02 | $6.25 | $6.25 | $6.19 | $6.24 | $6.24 | 3,458 |
| 2020-06-01 | $6.12 | $6.24 | $6.12 | $6.15 | $6.15 | 2,196 |
| 2020-05-29 | $6.02 | $6.14 | $6.02 | $6.04 | $6.04 | 1,430 |
| 2020-05-28 | $6.19 | $6.25 | $6.09 | $6.10 | $6.10 | 4,263 |
| 2020-05-27 | $6.15 | $6.24 | $5.90 | $6.18 | $6.18 | 4,905 |
| 2020-05-26 | $6.20 | $6.25 | $6.17 | $6.23 | $6.23 | 12,148 |
| 2020-05-22 | $6.04 | $6.19 | $5.69 | $6.19 | $6.19 | 8,433 |
| 2020-05-21 | $6.01 | $6.24 | $5.92 | $5.92 | $5.92 | 7,371 |
| 2020-05-20 | $5.89 | $6.27 | $5.89 | $6.10 | $6.10 | 7,815 |
| 2020-05-19 | $5.96 | $6.05 | $5.84 | $5.93 | $5.93 | 4,756 |
| 2020-05-18 | $5.75 | $5.93 | $5.75 | $5.90 | $5.90 | 4,225 |
| 2020-05-15 | $5.59 | $5.89 | $5.50 | $5.74 | $5.74 | 4,586 |
| 2020-05-14 | $5.38 | $5.74 | $5.38 | $5.54 | $5.54 | 4,059 |
| 2020-05-13 | $5.69 | $5.79 | $5.25 | $5.26 | $5.26 | 7,205 |
| 2020-05-12 | $5.71 | $5.83 | $5.69 | $5.69 | $5.69 | 3,643 |
| 2020-05-11 | $5.81 | $5.98 | $5.75 | $5.75 | $5.75 | 3,368 |
| 2020-05-08 | $5.91 | $6.00 | $5.85 | $5.87 | $5.87 | 4,474 |
| 2020-05-07 | $5.70 | $5.92 | $5.55 | $5.75 | $5.75 | 5,049 |
| 2020-05-06 | $5.86 | $6.08 | $5.68 | $5.80 | $5.80 | 6,237 |
| 2020-05-05 | $5.75 | $6.14 | $5.75 | $5.85 | $5.85 | 11,558 |
| 2020-05-04 | $5.81 | $5.89 | $5.55 | $5.55 | $5.55 | 2,595 |
| 2020-05-01 | $6.03 | $6.35 | $5.55 | $5.97 | $5.97 | 8,631 |
| 2020-04-30 | $6.17 | $6.19 | $5.90 | $6.03 | $6.03 | 2,218 |
| 2020-04-29 | $5.92 | $6.21 | $5.82 | $5.93 | $5.93 | 2,384 |
| 2020-04-28 | $5.90 | $5.90 | $5.56 | $5.80 | $5.80 | 5,084 |
| 2020-04-27 | $5.45 | $5.87 | $5.45 | $5.87 | $5.87 | 20,409 |
| 2020-04-24 | $5.46 | $5.48 | $5.41 | $5.45 | $5.45 | 4,407 |
| 2020-04-23 | $5.44 | $5.49 | $5.39 | $5.47 | $5.47 | 1,556 |
| 2020-04-22 | $5.40 | $5.48 | $5.17 | $5.36 | $5.36 | 4,505 |
| 2020-04-21 | $5.46 | $5.48 | $5.35 | $5.48 | $5.48 | 3,285 |
| 2020-04-20 | $5.24 | $5.50 | $5.21 | $5.43 | $5.43 | 12,088 |
| 2020-04-17 | $5.21 | $5.25 | $5.19 | $5.24 | $5.24 | 5,938 |
| 2020-04-16 | $5.20 | $5.25 | $5.20 | $5.20 | $5.20 | 2,810 |
| 2020-04-15 | $5.20 | $5.22 | $5.15 | $5.21 | $5.21 | 9,766 |
| 2020-04-14 | $5.25 | $5.25 | $5.06 | $5.14 | $5.14 | 5,869 |
| 2020-04-13 | $5.15 | $5.21 | $5.01 | $5.06 | $5.06 | 4,427 |
| 2020-04-09 | $5.03 | $5.08 | $5.03 | $5.08 | $5.08 | 2,182 |
| 2020-04-08 | $5.05 | $5.14 | $5.00 | $5.00 | $5.00 | 9,081 |
| 2020-04-07 | $5.01 | $5.02 | $4.76 | $4.93 | $4.93 | 4,487 |
| 2020-04-06 | $5.49 | $5.49 | $4.83 | $4.90 | $4.90 | 6,949 |
| 2020-04-03 | $4.77 | $5.30 | $4.70 | $4.98 | $4.98 | 21,221 |
| 2020-04-02 | $4.86 | $4.88 | $4.80 | $4.80 | $4.80 | 3,712 |
| 2020-04-01 | $4.95 | $5.00 | $4.80 | $4.80 | $4.80 | 2,226 |
| 2020-03-31 | $5.00 | $5.00 | $4.85 | $4.85 | $4.85 | 5,957 |
| 2020-03-30 | $4.95 | $5.00 | $4.68 | $4.76 | $4.76 | 24,778 |
| 2020-03-27 | $4.59 | $5.09 | $4.59 | $5.03 | $5.03 | 5,134 |
| 2020-03-26 | $4.88 | $5.13 | $4.85 | $5.04 | $5.04 | 6,958 |
| 2020-03-25 | $4.98 | $5.01 | $4.56 | $4.75 | $4.75 | 12,709 |
| 2020-03-24 | $4.72 | $4.83 | $4.54 | $4.57 | $4.57 | 7,324 |
| 2020-03-23 | $4.67 | $5.12 | $4.51 | $4.56 | $4.56 | 4,929 |
| 2020-03-20 | $4.62 | $4.72 | $4.50 | $4.50 | $4.50 | 18,322 |
| 2020-03-19 | $4.64 | $4.64 | $4.50 | $4.51 | $4.51 | 9,301 |
| 2020-03-18 | $4.74 | $5.09 | $4.59 | $4.64 | $4.64 | 7,924 |
| 2020-03-17 | $5.00 | $5.45 | $4.59 | $4.65 | $4.65 | 16,159 |
| 2020-03-16 | $5.40 | $5.42 | $5.00 | $5.08 | $5.08 | 6,822 |
| 2020-03-13 | $5.20 | $5.99 | $5.10 | $5.58 | $5.58 | 5,458 |
| 2020-03-12 | $5.55 | $6.05 | $5.10 | $5.10 | $5.10 | 25,348 |
| 2020-03-11 | $5.80 | $5.94 | $5.60 | $5.60 | $5.60 | 24,018 |
| 2020-03-10 | $5.93 | $6.01 | $5.78 | $5.81 | $5.81 | 2,379 |
| 2020-03-09 | $6.05 | $6.05 | $5.79 | $5.84 | $5.84 | 1,978 |
| 2020-03-06 | $6.02 | $6.02 | $5.94 | $5.94 | $5.94 | 3,348 |
| 2020-03-05 | $6.30 | $6.31 | $6.00 | $6.02 | $6.02 | 3,434 |
| 2020-03-04 | $6.13 | $6.13 | $5.67 | $5.99 | $5.99 | 16,100 |
| 2020-03-03 | $6.25 | $6.29 | $6.10 | $6.12 | $6.12 | 8,623 |
| 2020-03-02 | $6.55 | $6.55 | $6.25 | $6.27 | $6.27 | 15,129 |
| 2020-02-28 | $6.63 | $6.75 | $6.50 | $6.50 | $6.50 | 3,049 |
| 2020-02-27 | $6.60 | $6.60 | $6.53 | $6.53 | $6.53 | 2,592 |
| 2020-02-26 | $6.72 | $6.72 | $6.60 | $6.62 | $6.62 | 4,307 |
| 2020-02-25 | $6.70 | $6.84 | $6.65 | $6.71 | $6.71 | 40,417 |
| 2020-02-24 | $6.76 | $6.77 | $6.75 | $6.77 | $6.77 | 623 |
| 2020-02-21 | $6.80 | $6.86 | $6.69 | $6.86 | $6.86 | 2,127 |
| 2020-02-20 | $6.72 | $6.90 | $6.72 | $6.72 | $6.72 | 3,062 |
| 2020-02-19 | $6.75 | $6.90 | $6.75 | $6.90 | $6.90 | 1,499 |
| 2020-02-18 | $6.78 | $6.84 | $6.72 | $6.84 | $6.84 | 1,450 |
| 2020-02-14 | $6.87 | $6.87 | $6.82 | $6.85 | $6.85 | 640 |
| 2020-02-13 | $6.82 | $6.83 | $6.79 | $6.81 | $6.81 | 895 |
| 2020-02-12 | $6.87 | $6.87 | $6.81 | $6.81 | $6.81 | 1,291 |
| 2020-02-11 | $6.85 | $6.90 | $6.85 | $6.90 | $6.90 | 6,463 |
| 2020-02-10 | $6.90 | $6.90 | $6.77 | $6.87 | $6.87 | 1,241 |
| 2020-02-07 | $6.82 | $6.89 | $6.82 | $6.89 | $6.89 | 908 |
| 2020-02-06 | $6.77 | $6.81 | $6.77 | $6.81 | $6.81 | 833 |
| 2020-02-05 | $6.79 | $6.81 | $6.75 | $6.81 | $6.81 | 1,766 |
| 2020-02-04 | $6.76 | $6.79 | $6.75 | $6.79 | $6.79 | 2,475 |
| 2020-02-03 | $6.82 | $6.82 | $6.75 | $6.76 | $6.76 | 1,335 |
| 2020-01-31 | $6.80 | $6.88 | $6.80 | $6.85 | $6.85 | 1,926 |
| 2020-01-30 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 487 |
| 2020-01-29 | $6.83 | $6.91 | $6.82 | $6.90 | $6.90 | 1,851 |
| 2020-01-28 | $6.85 | $6.88 | $6.81 | $6.87 | $6.87 | 4,421 |
| 2020-01-27 | $6.90 | $6.93 | $6.82 | $6.84 | $6.84 | 3,449 |
| 2020-01-24 | $6.75 | $6.92 | $6.75 | $6.82 | $6.82 | 5,422 |
| 2020-01-23 | $6.86 | $6.92 | $6.82 | $6.88 | $6.88 | 1,473 |
| 2020-01-22 | $6.79 | $6.86 | $6.72 | $6.84 | $6.84 | 2,519 |
| 2020-01-21 | $6.94 | $6.95 | $6.94 | $6.95 | $6.95 | 3,351 |
| 2020-01-17 | $6.92 | $6.98 | $6.92 | $6.95 | $6.95 | 2,995 |
| 2020-01-16 | $6.94 | $6.97 | $6.94 | $6.97 | $6.97 | 2,971 |
| 2020-01-15 | $6.95 | $6.99 | $6.90 | $6.99 | $6.99 | 3,277 |
| 2020-01-14 | $6.99 | $6.99 | $6.95 | $6.95 | $6.95 | 2,162 |
| 2020-01-13 | $6.91 | $6.98 | $6.91 | $6.98 | $6.98 | 1,456 |
| 2020-01-10 | $6.98 | $7.00 | $6.98 | $7.00 | $7.00 | 1,713 |
| 2020-01-09 | $6.96 | $6.99 | $6.96 | $6.99 | $6.99 | 382 |
| 2020-01-08 | $6.95 | $7.00 | $6.95 | $6.99 | $6.99 | 3,723 |
| 2020-01-07 | $7.00 | $7.00 | $6.95 | $6.97 | $6.97 | 12,345 |
| 2020-01-06 | $6.96 | $7.00 | $6.95 | $7.00 | $7.00 | 6,505 |
| 2020-01-03 | $6.99 | $7.00 | $6.95 | $6.96 | $6.96 | 4,384 |
| 2020-01-02 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 333 |
| 2019-12-31 | $6.96 | $7.00 | $6.93 | $6.93 | $6.93 | 21,831 |
| 2019-12-30 | $7.00 | $7.03 | $6.95 | $6.98 | $6.98 | 5,098 |
| 2019-12-27 | $6.98 | $7.05 | $6.98 | $7.03 | $7.03 | 1,715 |
| 2019-12-26 | $6.91 | $7.03 | $6.89 | $7.03 | $7.03 | 4,782 |
| 2019-12-24 | $7.04 | $7.04 | $6.99 | $6.99 | $6.99 | 869 |
| 2019-12-23 | $6.81 | $7.02 | $6.81 | $6.98 | $6.98 | 2,670 |
| 2019-12-20 | $6.89 | $7.04 | $6.89 | $7.04 | $7.04 | 2,696 |
| 2019-12-19 | $6.91 | $6.92 | $6.85 | $6.92 | $6.92 | 2,428 |
| 2019-12-18 | $6.91 | $6.99 | $6.91 | $6.92 | $6.92 | 1,974 |
| 2019-12-17 | $6.95 | $7.00 | $6.95 | $6.96 | $6.96 | 1,801 |
| 2019-12-16 | $6.97 | $7.03 | $6.90 | $7.00 | $7.00 | 14,366 |
| 2019-12-13 | $6.98 | $7.02 | $6.98 | $7.00 | $7.00 | 9,636 |
| 2019-12-12 | $6.95 | $7.03 | $6.91 | $7.00 | $7.00 | 17,681 |
| 2019-12-11 | $6.95 | $7.03 | $6.95 | $7.03 | $7.03 | 7,253 |
| 2019-12-10 | $6.93 | $7.00 | $6.93 | $7.00 | $7.00 | 1,480 |
| 2019-12-09 | $7.00 | $7.00 | $6.94 | $7.00 | $7.00 | 15,883 |
| 2019-12-06 | $7.00 | $7.00 | $6.97 | $6.98 | $6.98 | 1,476 |
| 2019-12-05 | $6.96 | $7.04 | $6.95 | $6.95 | $6.95 | 4,453 |
| 2019-12-04 | $7.04 | $7.05 | $6.86 | $6.88 | $6.88 | 21,100 |
| 2019-12-03 | $7.02 | $7.02 | $7.00 | $7.00 | $7.00 | 1,358 |
| 2019-12-02 | $7.05 | $7.05 | $6.99 | $7.03 | $7.03 | 2,770 |
| 2019-11-29 | $7.03 | $7.05 | $7.03 | $7.05 | $7.05 | 996 |
| 2019-11-27 | $7.00 | $7.02 | $6.86 | $6.99 | $6.99 | 16,244 |
| 2019-11-26 | $7.00 | $7.03 | $7.00 | $7.03 | $7.03 | 1,028 |
| 2019-11-25 | $7.00 | $7.05 | $6.83 | $7.05 | $7.05 | 10,081 |
| 2019-11-22 | $7.02 | $7.10 | $7.00 | $7.00 | $7.00 | 1,652 |
| 2019-11-21 | $7.05 | $7.10 | $7.02 | $7.10 | $7.10 | 1,440 |
| 2019-11-20 | $7.05 | $7.10 | $7.00 | $7.00 | $7.00 | 7,624 |
| 2019-11-19 | $7.10 | $7.10 | $7.09 | $7.10 | $7.10 | 1,375 |
| 2019-11-18 | $6.91 | $7.10 | $6.91 | $7.10 | $7.10 | 11,308 |
| 2019-11-15 | $7.01 | $7.03 | $7.00 | $7.00 | $7.00 | 2,108 |
| 2019-11-14 | $6.98 | $7.10 | $6.97 | $7.10 | $7.10 | 3,945 |
| 2019-11-13 | $7.05 | $7.05 | $6.94 | $7.00 | $7.00 | 9,649 |
| 2019-11-12 | $7.01 | $7.09 | $6.92 | $7.09 | $7.09 | 6,629 |
| 2019-11-11 | $6.94 | $7.04 | $6.92 | $7.04 | $7.04 | 3,064 |
| 2019-11-08 | $6.87 | $6.98 | $6.87 | $6.93 | $6.93 | 2,726 |
| 2019-11-07 | $6.94 | $7.05 | $6.70 | $6.80 | $6.80 | 23,679 |
| 2019-11-06 | $6.96 | $7.08 | $6.90 | $7.08 | $7.08 | 7,030 |
| 2019-11-05 | $6.93 | $7.00 | $6.86 | $6.97 | $6.97 | 9,220 |
| 2019-11-04 | $6.94 | $7.02 | $6.85 | $7.02 | $7.02 | 4,956 |
| 2019-11-01 | $6.93 | $7.04 | $6.93 | $6.99 | $6.99 | 1,945 |
| 2019-10-31 | $6.90 | $7.05 | $6.90 | $7.00 | $7.00 | 2,201 |
| 2019-10-30 | $6.90 | $7.02 | $6.90 | $7.02 | $7.02 | 2,250 |
| 2019-10-29 | $6.87 | $6.99 | $6.87 | $6.90 | $6.90 | 6,913 |
| 2019-10-28 | $7.00 | $7.00 | $6.70 | $6.94 | $6.94 | 4,035 |
| 2019-10-25 | $6.96 | $7.05 | $6.96 | $7.05 | $7.05 | 4,161 |
| 2019-10-24 | $6.99 | $7.00 | $6.90 | $7.00 | $7.00 | 4,128 |
| 2019-10-23 | $7.07 | $7.10 | $6.98 | $7.06 | $7.06 | 1,619 |
| 2019-10-22 | $7.07 | $7.10 | $7.01 | $7.10 | $7.10 | 694 |
| 2019-10-21 | $7.12 | $7.30 | $7.00 | $7.00 | $7.00 | 13,961 |
| 2019-10-18 | $6.92 | $7.10 | $6.91 | $7.02 | $7.02 | 4,961 |
| 2019-10-17 | $7.11 | $7.11 | $6.99 | $7.04 | $7.04 | 4,925 |
| 2019-10-16 | $7.23 | $7.23 | $6.95 | $7.05 | $7.05 | 14,705 |
| 2019-10-15 | $6.89 | $7.25 | $6.87 | $7.25 | $7.25 | 2,774 |
| 2019-10-14 | $6.87 | $6.90 | $6.85 | $6.90 | $6.90 | 1,148 |
| 2019-10-11 | $6.88 | $7.00 | $6.88 | $7.00 | $7.00 | 4,266 |
| 2019-10-10 | $7.00 | $7.00 | $6.95 | $6.95 | $6.95 | 5,086 |
| 2019-10-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 963 |
| 2019-10-08 | $6.87 | $7.00 | $6.87 | $7.00 | $7.00 | 603 |
| 2019-10-07 | $6.99 | $7.05 | $6.92 | $6.92 | $6.92 | 2,162 |
| 2019-10-04 | $7.11 | $7.11 | $7.00 | $7.00 | $7.00 | 2,057 |
| 2019-10-03 | $7.02 | $7.18 | $7.02 | $7.18 | $7.18 | 1,713 |
| 2019-10-02 | $7.12 | $7.12 | $7.04 | $7.04 | $7.04 | 3,477 |
| 2019-10-01 | $6.93 | $7.07 | $6.93 | $7.07 | $7.07 | 2,559 |
| 2019-09-30 | $6.99 | $7.00 | $6.92 | $6.92 | $6.92 | 4,356 |
| 2019-09-27 | $7.00 | $7.00 | $6.91 | $6.91 | $6.91 | 443 |
| 2019-09-26 | $7.02 | $7.05 | $7.00 | $7.05 | $7.05 | 2,462 |
| 2019-09-25 | $7.05 | $7.34 | $7.05 | $7.05 | $7.05 | 1,335 |
| 2019-09-24 | $7.14 | $7.16 | $7.14 | $7.16 | $7.16 | 1,974 |
| 2019-09-23 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 75 |
| 2019-09-20 | $6.96 | $7.11 | $6.93 | $7.11 | $7.11 | 2,326 |
| 2019-09-19 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 70 |
| 2019-09-18 | $7.29 | $7.29 | $7.09 | $7.09 | $7.09 | 812 |
| 2019-09-17 | $7.20 | $7.29 | $7.20 | $7.29 | $7.29 | 305 |
| 2019-09-16 | $7.15 | $7.30 | $7.12 | $7.12 | $7.12 | 3,734 |
| 2019-09-13 | $7.12 | $7.25 | $7.12 | $7.20 | $7.20 | 4,400 |
| 2019-09-12 | $7.10 | $7.23 | $7.09 | $7.12 | $7.12 | 906 |
| 2019-09-11 | $7.03 | $7.30 | $7.03 | $7.17 | $7.17 | 9,520 |
| 2019-09-10 | $7.02 | $7.36 | $6.94 | $7.10 | $7.10 | 26,658 |
| 2019-09-09 | $6.89 | $7.16 | $6.88 | $7.15 | $7.15 | 14,073 |
| 2019-09-06 | $6.76 | $6.80 | $6.70 | $6.80 | $6.80 | 5,954 |
| 2019-09-05 | $6.69 | $6.91 | $6.68 | $6.72 | $6.72 | 1,480 |
| 2019-09-04 | $6.88 | $6.95 | $6.68 | $6.91 | $6.91 | 4,980 |
| 2019-09-03 | $6.80 | $6.99 | $6.70 | $6.70 | $6.70 | 4,283 |
| 2019-08-30 | $6.95 | $6.96 | $6.95 | $6.96 | $6.96 | 2,053 |
| 2019-08-29 | $6.96 | $6.96 | $6.68 | $6.81 | $6.81 | 887 |
| 2019-08-28 | $7.05 | $7.08 | $6.76 | $6.81 | $6.81 | 16,322 |
| 2019-08-27 | $6.87 | $6.89 | $6.87 | $6.89 | $6.89 | 443 |
| 2019-08-26 | $6.88 | $7.04 | $6.85 | $6.96 | $6.96 | 9,194 |
| 2019-08-23 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 904 |
| 2019-08-22 | $6.84 | $6.88 | $6.84 | $6.88 | $6.88 | 1,109 |
| 2019-08-21 | $6.85 | $6.88 | $6.78 | $6.84 | $6.84 | 807 |
| 2019-08-20 | $6.80 | $6.82 | $6.80 | $6.82 | $6.82 | 333 |
| 2019-08-19 | $6.77 | $6.90 | $6.77 | $6.90 | $6.90 | 709 |
| 2019-08-16 | $6.79 | $6.88 | $6.78 | $6.82 | $6.82 | 1,362 |
| 2019-08-15 | $6.86 | $6.87 | $6.77 | $6.77 | $6.77 | 20,347 |
| 2019-08-14 | $6.95 | $6.95 | $6.92 | $6.92 | $6.92 | 2,824 |
| 2019-08-13 | $6.85 | $6.99 | $6.85 | $6.99 | $6.99 | 1,530 |
| 2019-08-12 | $6.95 | $6.97 | $6.90 | $6.93 | $6.93 | 5,879 |
| 2019-08-09 | $6.89 | $6.93 | $6.81 | $6.93 | $6.93 | 3,026 |
| 2019-08-08 | $6.90 | $6.90 | $6.80 | $6.80 | $6.80 | 4,191 |
| 2019-08-07 | $6.98 | $6.98 | $6.88 | $6.89 | $6.89 | 510 |
| 2019-08-06 | $6.93 | $6.99 | $6.89 | $6.99 | $6.99 | 7,528 |
| 2019-08-05 | $7.04 | $7.04 | $6.92 | $6.95 | $6.95 | 7,808 |
| 2019-08-02 | $7.04 | $7.06 | $7.01 | $7.06 | $7.06 | 1,681 |
| 2019-08-01 | $7.10 | $7.13 | $7.00 | $7.00 | $7.00 | 3,984 |
| 2019-07-31 | $7.11 | $7.11 | $6.98 | $6.98 | $6.98 | 9,007 |
| 2019-07-30 | $6.96 | $7.11 | $6.96 | $7.03 | $7.03 | 3,156 |
| 2019-07-29 | $6.87 | $6.95 | $6.87 | $6.93 | $6.93 | 8,568 |
| 2019-07-26 | $6.84 | $6.93 | $6.84 | $6.85 | $6.85 | 3,772 |
| 2019-07-25 | $6.80 | $6.85 | $6.78 | $6.85 | $6.85 | 2,862 |
| 2019-07-24 | $6.80 | $6.84 | $6.76 | $6.83 | $6.83 | 1,311 |
| 2019-07-23 | $6.78 | $6.85 | $6.78 | $6.82 | $6.82 | 1,829 |
| 2019-07-22 | $6.81 | $6.83 | $6.74 | $6.83 | $6.83 | 5,751 |
| 2019-07-19 | $6.81 | $6.82 | $6.73 | $6.74 | $6.74 | 5,536 |
| 2019-07-18 | $6.87 | $6.87 | $6.70 | $6.70 | $6.70 | 7,054 |
| 2019-07-17 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 628 |
| 2019-07-16 | $6.81 | $6.85 | $6.72 | $6.76 | $6.76 | 3,776 |
| 2019-07-15 | $6.78 | $6.78 | $6.66 | $6.76 | $6.76 | 4,997 |
| 2019-07-12 | $6.77 | $6.83 | $6.66 | $6.75 | $6.75 | 8,741 |
| 2019-07-11 | $6.65 | $6.79 | $6.55 | $6.64 | $6.64 | 15,572 |
| 2019-07-10 | $6.91 | $6.91 | $6.65 | $6.65 | $6.65 | 12,533 |
| 2019-07-09 | $6.88 | $6.94 | $6.88 | $6.89 | $6.89 | 2,513 |
| 2019-07-08 | $6.87 | $6.93 | $6.85 | $6.85 | $6.85 | 6,039 |
| 2019-07-05 | $6.77 | $6.95 | $6.75 | $6.95 | $6.95 | 2,882 |
| 2019-07-03 | $6.91 | $6.91 | $6.90 | $6.90 | $6.90 | 941 |
| 2019-07-02 | $6.90 | $6.90 | $6.80 | $6.90 | $6.90 | 1,244 |
| 2019-07-01 | $6.98 | $7.00 | $6.92 | $6.92 | $6.92 | 1,367 |
| 2019-06-28 | $6.90 | $7.00 | $6.90 | $6.92 | $6.92 | 2,486 |
| 2019-06-27 | $6.99 | $7.00 | $6.89 | $6.91 | $6.91 | 6,615 |
| 2019-06-26 | $6.86 | $6.99 | $6.86 | $6.99 | $6.99 | 4,468 |
| 2019-06-25 | $6.91 | $7.04 | $6.91 | $6.95 | $6.95 | 2,880 |
| 2019-06-24 | $6.92 | $6.94 | $6.85 | $6.86 | $6.86 | 5,615 |
| 2019-06-21 | $6.83 | $7.04 | $6.83 | $7.04 | $7.04 | 4,094 |
| 2019-06-20 | $6.95 | $6.99 | $6.92 | $6.95 | $6.95 | 1,061 |
| 2019-06-19 | $6.94 | $6.99 | $6.94 | $6.98 | $6.98 | 1,716 |
| 2019-06-18 | $6.91 | $6.93 | $6.85 | $6.90 | $6.90 | 2,721 |
| 2019-06-17 | $6.97 | $7.00 | $6.85 | $6.93 | $6.93 | 3,149 |
| 2019-06-14 | $6.95 | $7.12 | $6.85 | $7.12 | $7.12 | 3,515 |
| 2019-06-13 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 255 |
| 2019-06-12 | $7.00 | $7.03 | $6.85 | $6.85 | $6.85 | 9,251 |
| 2019-06-11 | $7.08 | $7.15 | $6.98 | $7.04 | $7.04 | 1,498 |
| 2019-06-10 | $7.05 | $7.16 | $6.92 | $7.05 | $7.05 | 3,208 |
| 2019-06-07 | $6.97 | $7.08 | $6.95 | $7.08 | $7.08 | 1,629 |
| 2019-06-06 | $7.01 | $7.01 | $6.92 | $6.99 | $6.99 | 5,352 |
| 2019-06-05 | $7.07 | $7.10 | $7.00 | $7.02 | $7.02 | 3,288 |
| 2019-06-04 | $7.00 | $7.06 | $6.98 | $7.06 | $7.06 | 1,041 |
| 2019-06-03 | $6.96 | $7.02 | $6.92 | $7.02 | $7.02 | 1,049 |
| 2019-05-31 | $6.92 | $7.00 | $6.90 | $6.95 | $6.95 | 2,567 |
| 2019-05-30 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 231 |
| 2019-05-29 | $7.09 | $7.09 | $6.92 | $7.01 | $7.01 | 1,436 |
| 2019-05-28 | $7.01 | $7.17 | $6.91 | $7.00 | $7.00 | 4,613 |
| 2019-05-24 | $7.20 | $7.20 | $6.98 | $6.98 | $6.98 | 9,431 |
| 2019-05-23 | $7.17 | $7.17 | $7.10 | $7.10 | $7.10 | 817 |
| 2019-05-22 | $7.19 | $7.20 | $7.19 | $7.19 | $7.19 | 2,041 |
| 2019-05-21 | $7.26 | $7.27 | $7.10 | $7.26 | $7.26 | 4,669 |
| 2019-05-20 | $7.16 | $7.20 | $7.16 | $7.20 | $7.20 | 2,048 |
| 2019-05-17 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 380 |
| 2019-05-16 | $7.14 | $7.28 | $7.14 | $7.15 | $7.15 | 10,796 |
| 2019-05-15 | $7.27 | $7.27 | $7.02 | $7.18 | $7.18 | 14,631 |
| 2019-05-14 | $7.07 | $7.18 | $7.07 | $7.17 | $7.17 | 3,360 |
| 2019-05-13 | $7.10 | $7.18 | $7.10 | $7.17 | $7.17 | 2,032 |
| 2019-05-10 | $7.15 | $7.15 | $7.01 | $7.08 | $7.08 | 6,662 |
| 2019-05-09 | $7.25 | $7.27 | $7.12 | $7.18 | $7.18 | 9,801 |
| 2019-05-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 428 |
| 2019-05-07 | $7.13 | $7.39 | $7.12 | $7.38 | $7.38 | 5,068 |
| 2019-05-06 | $7.22 | $7.29 | $7.22 | $7.22 | $7.22 | 1,778 |
| 2019-05-03 | $7.17 | $7.42 | $7.17 | $7.42 | $7.42 | 3,677 |
| 2019-05-02 | $7.16 | $7.22 | $7.16 | $7.22 | $7.22 | 1,206 |
| 2019-05-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 534 |
| 2019-04-30 | $7.18 | $7.45 | $7.18 | $7.31 | $7.31 | 2,085 |
| 2019-04-29 | $7.30 | $7.32 | $7.21 | $7.21 | $7.21 | 1,867 |
| 2019-04-26 | $7.25 | $7.29 | $7.13 | $7.21 | $7.21 | 3,946 |
| 2019-04-25 | $7.12 | $7.25 | $7.12 | $7.25 | $7.25 | 8,338 |
| 2019-04-24 | $7.15 | $7.30 | $7.15 | $7.15 | $7.15 | 4,124 |
| 2019-04-23 | $7.20 | $7.29 | $7.15 | $7.15 | $7.15 | 1,960 |
| 2019-04-22 | $7.30 | $7.30 | $7.10 | $7.28 | $7.28 | 1,586 |
| 2019-04-18 | $7.07 | $7.19 | $7.07 | $7.11 | $7.11 | 1,880 |
| 2019-04-17 | $7.16 | $7.27 | $7.10 | $7.10 | $7.10 | 2,334 |
| 2019-04-16 | $7.25 | $7.25 | $7.02 | $7.02 | $7.02 | 1,998 |
| 2019-04-15 | $7.20 | $7.25 | $7.20 | $7.23 | $7.23 | 910 |
| 2019-04-12 | $7.29 | $7.29 | $7.20 | $7.23 | $7.23 | 3,288 |
| 2019-04-11 | $6.92 | $7.35 | $6.92 | $7.18 | $7.18 | 22,256 |
| 2019-04-10 | $7.10 | $7.10 | $6.80 | $6.99 | $6.99 | 6,804 |
| 2019-04-09 | $7.01 | $7.10 | $6.95 | $7.10 | $7.10 | 6,798 |
| 2019-04-08 | $7.06 | $7.10 | $7.04 | $7.05 | $7.05 | 4,238 |
| 2019-04-05 | $7.05 | $7.10 | $6.98 | $7.02 | $7.02 | 3,217 |
| 2019-04-04 | $7.00 | $7.10 | $6.93 | $7.00 | $7.00 | 5,935 |
| 2019-04-03 | $7.01 | $7.09 | $6.95 | $7.06 | $7.06 | 15,023 |
| 2019-04-02 | $7.28 | $7.28 | $7.01 | $7.10 | $7.10 | 5,780 |
| 2019-04-01 | $7.35 | $7.35 | $7.19 | $7.19 | $7.19 | 4,614 |
| 2019-03-29 | $7.14 | $7.28 | $7.13 | $7.21 | $7.21 | 5,509 |
| 2019-03-28 | $7.13 | $7.33 | $7.13 | $7.30 | $7.30 | 2,594 |
| 2019-03-27 | $7.21 | $7.44 | $7.10 | $7.30 | $7.30 | 3,200 |
| 2019-03-26 | $7.14 | $7.22 | $7.10 | $7.21 | $7.21 | 4,154 |
| 2019-03-25 | $7.31 | $7.31 | $7.00 | $7.09 | $7.09 | 7,442 |
| 2019-03-22 | $7.25 | $7.45 | $7.23 | $7.27 | $7.27 | 3,825 |
| 2019-03-21 | $7.15 | $7.42 | $7.15 | $7.23 | $7.23 | 2,688 |
| 2019-03-20 | $7.02 | $7.30 | $6.91 | $7.12 | $7.12 | 7,450 |
| 2019-03-19 | $6.97 | $7.12 | $6.97 | $7.12 | $7.12 | 5,607 |
| 2019-03-18 | $6.99 | $7.08 | $6.80 | $6.93 | $6.93 | 12,956 |
| 2019-03-15 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 258 |
| 2019-03-14 | $7.00 | $7.04 | $6.98 | $7.04 | $7.04 | 1,222 |
| 2019-03-13 | $7.02 | $7.15 | $7.02 | $7.02 | $7.02 | 2,118 |
| 2019-03-12 | $7.13 | $7.34 | $7.01 | $7.01 | $7.01 | 7,339 |
| 2019-03-11 | $7.07 | $7.30 | $7.07 | $7.21 | $7.21 | 3,389 |
| 2019-03-08 | $7.21 | $7.33 | $7.09 | $7.33 | $7.33 | 656 |
| 2019-03-07 | $7.09 | $7.34 | $7.09 | $7.15 | $7.15 | 3,546 |
| 2019-03-06 | $7.33 | $7.47 | $7.08 | $7.20 | $7.20 | 6,858 |
| 2019-03-05 | $7.10 | $7.50 | $7.10 | $7.17 | $7.17 | 4,602 |
| 2019-03-04 | $7.45 | $7.50 | $7.01 | $7.23 | $7.23 | 4,287 |
| 2019-03-01 | $7.25 | $7.49 | $7.12 | $7.45 | $7.45 | 7,739 |
| 2019-02-28 | $7.24 | $7.24 | $7.03 | $7.03 | $7.03 | 1,345 |
| 2019-02-27 | $7.47 | $7.49 | $7.07 | $7.09 | $7.09 | 2,488 |
| 2019-02-26 | $7.23 | $7.46 | $7.20 | $7.20 | $7.20 | 7,377 |
| 2019-02-25 | $7.44 | $7.53 | $7.22 | $7.25 | $7.25 | 5,010 |
| 2019-02-22 | $7.20 | $7.57 | $7.20 | $7.57 | $7.57 | 4,627 |
| 2019-02-21 | $7.39 | $7.56 | $7.20 | $7.20 | $7.20 | 7,868 |
| 2019-02-20 | $7.44 | $7.65 | $7.30 | $7.38 | $7.38 | 9,114 |
| 2019-02-19 | $7.27 | $7.65 | $7.27 | $7.55 | $7.55 | 8,646 |
| 2019-02-15 | $7.14 | $7.60 | $7.05 | $7.20 | $7.20 | 19,875 |
| 2019-02-14 | $6.80 | $7.23 | $6.80 | $7.09 | $7.09 | 12,620 |
| 2019-02-13 | $6.88 | $6.99 | $6.85 | $6.85 | $6.85 | 1,961 |
| 2019-02-12 | $6.91 | $6.96 | $6.86 | $6.92 | $6.92 | 5,090 |
| 2019-02-11 | $6.99 | $6.99 | $6.82 | $6.82 | $6.82 | 4,497 |
| 2019-02-08 | $6.92 | $6.95 | $6.91 | $6.93 | $6.93 | 2,593 |
| 2019-02-07 | $6.98 | $7.00 | $6.90 | $6.95 | $6.95 | 2,472 |
| 2019-02-06 | $6.80 | $7.00 | $6.80 | $6.87 | $6.87 | 4,596 |
| 2019-02-05 | $7.00 | $7.00 | $6.90 | $6.90 | $6.90 | 4,264 |
| 2019-02-04 | $6.93 | $6.95 | $6.87 | $6.95 | $6.95 | 1,935 |
| 2019-02-01 | $7.05 | $7.10 | $6.85 | $6.99 | $6.99 | 2,318 |
| 2019-01-31 | $7.06 | $7.07 | $7.05 | $7.07 | $7.07 | 1,882 |
| 2019-01-30 | $7.06 | $7.14 | $7.06 | $7.14 | $7.14 | 2,354 |
| 2019-01-29 | $7.14 | $7.15 | $7.08 | $7.15 | $7.15 | 1,642 |
| 2019-01-28 | $7.09 | $7.12 | $7.05 | $7.07 | $7.07 | 1,938 |
| 2019-01-25 | $7.09 | $7.12 | $7.05 | $7.05 | $7.05 | 8,260 |
| 2019-01-24 | $7.01 | $7.15 | $7.01 | $7.15 | $7.15 | 2,671 |
| 2019-01-23 | $7.07 | $7.07 | $6.85 | $6.85 | $6.85 | 1,376 |
| 2019-01-22 | $7.12 | $7.15 | $7.12 | $7.12 | $7.12 | 5,047 |
| 2019-01-18 | $7.08 | $7.11 | $7.08 | $7.11 | $7.11 | 1,788 |
| 2019-01-17 | $7.02 | $7.19 | $7.02 | $7.05 | $7.05 | 5,813 |
| 2019-01-16 | $7.03 | $7.14 | $7.03 | $7.14 | $7.14 | 1,376 |
| 2019-01-15 | $7.09 | $7.09 | $7.03 | $7.03 | $7.03 | 1,995 |
| 2019-01-14 | $7.15 | $7.19 | $7.00 | $7.15 | $7.15 | 5,056 |
| 2019-01-11 | $7.25 | $7.25 | $6.99 | $7.04 | $7.04 | 984 |
| 2019-01-10 | $7.10 | $7.11 | $7.10 | $7.10 | $7.10 | 1,338 |
| 2019-01-09 | $7.04 | $7.10 | $7.04 | $7.10 | $7.10 | 3,564 |
| 2019-01-08 | $7.09 | $7.15 | $7.09 | $7.14 | $7.14 | 1,177 |
| 2019-01-07 | $7.13 | $7.13 | $6.84 | $7.02 | $7.02 | 995 |
| 2019-01-04 | $7.00 | $7.15 | $7.00 | $7.07 | $7.07 | 2,647 |
| 2019-01-03 | $7.08 | $7.08 | $6.99 | $6.99 | $6.99 | 1,025 |
| 2019-01-02 | $7.08 | $7.15 | $6.80 | $7.15 | $7.15 | 1,648 |
| 2018-12-31 | $6.98 | $6.98 | $6.75 | $6.89 | $6.89 | 1,933 |
| 2018-12-28 | $6.79 | $7.00 | $6.79 | $6.87 | $6.87 | 1,798 |
| 2018-12-27 | $6.82 | $6.85 | $6.66 | $6.67 | $6.67 | 24,230 |
| 2018-12-26 | $6.92 | $6.92 | $6.80 | $6.85 | $6.85 | 15,990 |
| 2018-12-24 | $6.75 | $6.91 | $6.75 | $6.91 | $6.91 | 711 |
| 2018-12-21 | $7.00 | $7.03 | $6.71 | $6.74 | $6.74 | 10,433 |
| 2018-12-20 | $7.00 | $7.03 | $6.95 | $6.96 | $6.96 | 15,432 |
| 2018-12-19 | $7.15 | $7.15 | $7.00 | $7.07 | $7.07 | 2,208 |
| 2018-12-18 | $7.22 | $7.24 | $7.00 | $7.06 | $7.06 | 8,051 |
| 2018-12-17 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 271 |
| 2018-12-14 | $7.01 | $7.05 | $7.00 | $7.04 | $7.04 | 4,777 |
| 2018-12-13 | $7.02 | $7.22 | $7.02 | $7.22 | $7.22 | 930 |
| 2018-12-12 | $7.13 | $7.18 | $7.13 | $7.15 | $7.15 | 1,891 |
| 2018-12-11 | $7.23 | $7.23 | $7.08 | $7.08 | $7.08 | 4,527 |
| 2018-12-10 | $7.26 | $7.60 | $7.10 | $7.13 | $7.13 | 8,252 |
| 2018-12-07 | $7.25 | $7.35 | $7.25 | $7.35 | $7.35 | 1,560 |
| 2018-12-06 | $7.25 | $7.35 | $7.25 | $7.25 | $7.25 | 3,344 |
| 2018-12-04 | $7.15 | $7.15 | $7.14 | $7.14 | $7.14 | 1,744 |
| 2018-12-03 | $7.24 | $7.30 | $7.11 | $7.30 | $7.30 | 3,209 |
| 2018-11-30 | $7.32 | $7.39 | $7.21 | $7.21 | $7.21 | 6,461 |
| 2018-11-29 | $7.22 | $7.28 | $7.21 | $7.24 | $7.24 | 1,304 |
| 2018-11-28 | $7.31 | $7.39 | $7.24 | $7.24 | $7.24 | 2,657 |
| 2018-11-27 | $7.20 | $7.35 | $7.20 | $7.31 | $7.31 | 2,217 |
| 2018-11-26 | $7.35 | $7.41 | $7.20 | $7.20 | $7.20 | 2,956 |
| 2018-11-23 | $7.49 | $7.50 | $7.10 | $7.40 | $7.40 | 785 |
| 2018-11-21 | $7.36 | $7.40 | $7.16 | $7.39 | $7.39 | 15,113 |
| 2018-11-20 | $7.36 | $7.40 | $7.25 | $7.38 | $7.38 | 2,876 |
| 2018-11-19 | $7.45 | $7.53 | $7.34 | $7.36 | $7.36 | 4,292 |
| 2018-11-16 | $7.29 | $7.54 | $7.27 | $7.33 | $7.33 | 2,596 |
| 2018-11-15 | $7.37 | $7.75 | $7.30 | $7.39 | $7.39 | 2,585 |
| 2018-11-14 | $7.16 | $7.31 | $7.16 | $7.30 | $7.30 | 5,440 |
| 2018-11-13 | $7.12 | $7.26 | $7.10 | $7.10 | $7.10 | 6,694 |
| 2018-11-12 | $7.26 | $7.28 | $7.15 | $7.16 | $7.16 | 5,573 |
| 2018-11-09 | $7.46 | $7.46 | $7.29 | $7.29 | $7.29 | 2,593 |
| 2018-11-08 | $7.35 | $7.44 | $7.25 | $7.25 | $7.25 | 2,597 |
| 2018-11-07 | $7.41 | $7.42 | $7.37 | $7.37 | $7.37 | 1,410 |
| 2018-11-06 | $7.40 | $7.43 | $7.36 | $7.36 | $7.36 | 2,819 |
| 2018-11-05 | $7.44 | $7.44 | $7.40 | $7.40 | $7.40 | 6,132 |
| 2018-11-02 | $7.41 | $7.44 | $7.40 | $7.44 | $7.44 | 1,962 |
| 2018-11-01 | $7.36 | $7.41 | $7.36 | $7.41 | $7.41 | 1,719 |
| 2018-10-31 | $7.40 | $7.49 | $7.40 | $7.40 | $7.40 | 5,327 |
| 2018-10-30 | $7.69 | $7.69 | $7.40 | $7.58 | $7.58 | 7,035 |
| 2018-10-29 | $7.59 | $7.65 | $7.53 | $7.60 | $7.60 | 3,337 |
| 2018-10-26 | $7.50 | $7.60 | $7.50 | $7.60 | $7.60 | 3,368 |
| 2018-10-25 | $7.53 | $7.58 | $7.50 | $7.55 | $7.55 | 7,704 |
| 2018-10-24 | $7.60 | $7.60 | $7.50 | $7.53 | $7.53 | 4,685 |
| 2018-10-23 | $7.61 | $7.75 | $7.61 | $7.66 | $7.66 | 6,107 |
| 2018-10-22 | $7.70 | $7.80 | $7.65 | $7.65 | $7.65 | 5,939 |
| 2018-10-19 | $7.75 | $7.81 | $7.75 | $7.80 | $7.80 | 2,638 |
| 2018-10-18 | $7.70 | $7.73 | $7.65 | $7.70 | $7.70 | 2,163 |
| 2018-10-17 | $7.68 | $7.83 | $7.68 | $7.70 | $7.70 | 2,610 |
| 2018-10-16 | $7.76 | $7.84 | $7.72 | $7.84 | $7.84 | 2,643 |
| 2018-10-15 | $7.80 | $7.82 | $7.67 | $7.74 | $7.74 | 6,672 |
| 2018-10-12 | $7.95 | $7.95 | $7.76 | $7.76 | $7.76 | 2,503 |
| 2018-10-11 | $7.85 | $7.87 | $7.35 | $7.77 | $7.77 | 9,100 |
| 2018-10-10 | $7.87 | $7.88 | $7.83 | $7.85 | $7.85 | 1,892 |
| 2018-10-09 | $7.95 | $7.95 | $7.82 | $7.86 | $7.86 | 2,404 |
| 2018-10-08 | $7.91 | $7.94 | $7.81 | $7.92 | $7.92 | 2,643 |
| 2018-10-05 | $7.80 | $7.94 | $7.80 | $7.85 | $7.85 | 1,688 |
| 2018-10-04 | $7.83 | $7.97 | $7.78 | $7.78 | $7.78 | 3,250 |
| 2018-10-03 | $7.90 | $7.97 | $7.85 | $7.90 | $7.90 | 3,008 |
| 2018-10-02 | $7.89 | $7.95 | $7.77 | $7.77 | $7.77 | 3,593 |
| 2018-10-01 | $7.96 | $7.96 | $7.90 | $7.90 | $7.90 | 5,878 |
| 2018-09-28 | $8.00 | $8.00 | $7.91 | $7.91 | $7.91 | 731 |
| 2018-09-27 | $8.04 | $8.04 | $7.92 | $7.92 | $7.92 | 1,046 |
| 2018-09-26 | $7.91 | $8.05 | $7.91 | $8.04 | $8.04 | 3,781 |
| 2018-09-25 | $7.92 | $8.02 | $7.90 | $7.90 | $7.90 | 8,136 |
| 2018-09-24 | $8.03 | $8.03 | $7.92 | $7.92 | $7.92 | 1,118 |
| 2018-09-21 | $8.00 | $8.02 | $7.90 | $7.98 | $7.98 | 4,221 |
| 2018-09-20 | $7.95 | $8.00 | $7.88 | $7.90 | $7.90 | 4,860 |
| 2018-09-19 | $7.97 | $8.00 | $7.90 | $7.95 | $7.95 | 7,455 |
| 2018-09-18 | $8.00 | $8.09 | $7.92 | $8.09 | $8.09 | 5,293 |
| 2018-09-17 | $8.04 | $8.06 | $8.00 | $8.00 | $8.00 | 4,174 |
| 2018-09-14 | $8.09 | $8.09 | $8.00 | $8.05 | $8.05 | 3,248 |
| 2018-09-13 | $8.01 | $8.09 | $8.00 | $8.09 | $8.09 | 1,842 |
| 2018-09-12 | $8.00 | $8.04 | $7.95 | $8.00 | $8.00 | 3,114 |
| 2018-09-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,158 |
| 2018-09-10 | $8.13 | $8.13 | $8.00 | $8.05 | $8.05 | 2,601 |
| 2018-09-07 | $8.00 | $8.09 | $8.00 | $8.09 | $8.09 | 3,247 |
| 2018-09-06 | $8.08 | $8.09 | $8.00 | $8.00 | $8.00 | 1,442 |
| 2018-09-05 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 239 |
| 2018-09-04 | $8.14 | $8.14 | $8.04 | $8.04 | $8.04 | 1,356 |
| 2018-08-31 | $8.03 | $8.16 | $8.03 | $8.14 | $8.14 | 1,566 |
| 2018-08-30 | $8.09 | $8.09 | $8.01 | $8.05 | $8.05 | 1,083 |
| 2018-08-29 | $8.00 | $8.05 | $8.00 | $8.05 | $8.05 | 2,223 |
| 2018-08-28 | $8.09 | $8.09 | $8.02 | $8.08 | $8.08 | 1,432 |
| 2018-08-27 | $8.10 | $8.10 | $8.00 | $8.02 | $8.02 | 3,475 |
| 2018-08-24 | $8.12 | $8.12 | $8.02 | $8.02 | $8.02 | 4,306 |
| 2018-08-23 | $8.07 | $8.12 | $8.07 | $8.12 | $8.12 | 1,531 |
| 2018-08-22 | $8.16 | $8.16 | $8.00 | $8.14 | $8.14 | 12,452 |
| 2018-08-21 | $8.15 | $8.16 | $8.14 | $8.14 | $8.14 | 4,933 |
| 2018-08-20 | $8.03 | $8.12 | $8.03 | $8.12 | $8.12 | 3,274 |
| 2018-08-17 | $8.15 | $8.15 | $8.10 | $8.10 | $8.10 | 3,801 |
| 2018-08-16 | $8.10 | $8.13 | $8.09 | $8.10 | $8.10 | 1,949 |
| 2018-08-15 | $8.05 | $8.14 | $8.05 | $8.12 | $8.12 | 3,795 |
| 2018-08-14 | $8.16 | $8.16 | $8.10 | $8.11 | $8.11 | 1,260 |
| 2018-08-13 | $8.12 | $8.21 | $8.06 | $8.17 | $8.17 | 2,313 |
| 2018-08-10 | $8.06 | $8.14 | $8.06 | $8.11 | $8.11 | 5,364 |
| 2018-08-09 | $8.25 | $8.25 | $8.11 | $8.11 | $8.11 | 3,238 |
| 2018-08-08 | $8.35 | $8.36 | $8.25 | $8.25 | $8.25 | 5,272 |
| 2018-08-07 | $8.32 | $8.38 | $8.31 | $8.31 | $8.31 | 7,685 |
| 2018-08-06 | $8.20 | $8.32 | $8.20 | $8.32 | $8.32 | 2,064 |
| 2018-08-03 | $8.32 | $8.32 | $8.17 | $8.17 | $8.17 | 2,305 |
| 2018-08-02 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 218 |
| 2018-08-01 | $8.21 | $8.30 | $8.17 | $8.17 | $8.17 | 7,339 |
| 2018-07-31 | $8.18 | $8.27 | $8.18 | $8.20 | $8.20 | 1,454 |
| 2018-07-30 | $8.17 | $8.32 | $8.17 | $8.25 | $8.25 | 1,979 |
| 2018-07-27 | $8.19 | $8.33 | $8.18 | $8.18 | $8.18 | 1,454 |
| 2018-07-26 | $8.22 | $8.30 | $8.17 | $8.30 | $8.30 | 3,313 |
| 2018-07-25 | $8.37 | $8.39 | $8.20 | $8.39 | $8.39 | 1,227 |
| 2018-07-24 | $8.31 | $8.33 | $8.30 | $8.30 | $8.30 | 947 |
| 2018-07-23 | $8.40 | $8.40 | $8.26 | $8.38 | $8.38 | 1,936 |
| 2018-07-20 | $8.20 | $8.48 | $8.20 | $8.37 | $8.37 | 2,106 |
| 2018-07-19 | $8.17 | $8.51 | $8.17 | $8.23 | $8.23 | 2,185 |
| 2018-07-18 | $8.28 | $8.33 | $8.22 | $8.22 | $8.22 | 5,714 |
| 2018-07-17 | $8.21 | $8.49 | $8.21 | $8.35 | $8.35 | 8,623 |
| 2018-07-16 | $8.21 | $8.38 | $8.21 | $8.29 | $8.29 | 2,139 |
| 2018-07-13 | $8.30 | $8.30 | $8.21 | $8.25 | $8.25 | 1,330 |
| 2018-07-12 | $8.20 | $8.30 | $8.17 | $8.30 | $8.30 | 11,078 |
| 2018-07-11 | $8.18 | $8.18 | $8.17 | $8.17 | $8.17 | 518 |
| 2018-07-10 | $8.17 | $8.21 | $8.17 | $8.18 | $8.18 | 1,443 |
| 2018-07-09 | $8.24 | $8.30 | $8.17 | $8.17 | $8.17 | 2,321 |
| 2018-07-06 | $8.33 | $8.36 | $8.24 | $8.28 | $8.28 | 11,916 |
| 2018-07-05 | $8.55 | $8.55 | $8.33 | $8.33 | $8.33 | 2,918 |
| 2018-07-03 | $8.55 | $8.55 | $8.42 | $8.50 | $8.50 | 536 |
| 2018-07-02 | $8.55 | $8.55 | $8.42 | $8.42 | $8.42 | 3,408 |
| 2018-06-29 | $8.26 | $8.55 | $8.26 | $8.55 | $8.55 | 36,310 |
| 2018-06-28 | $8.32 | $8.32 | $8.22 | $8.27 | $8.27 | 5,667 |
| 2018-06-27 | $8.31 | $8.36 | $8.27 | $8.33 | $8.33 | 13,752 |
| 2018-06-26 | $8.29 | $8.36 | $8.26 | $8.26 | $8.26 | 15,298 |
| 2018-06-25 | $8.23 | $8.30 | $8.18 | $8.25 | $8.25 | 7,402 |
| 2018-06-22 | $8.22 | $8.39 | $8.22 | $8.36 | $8.36 | 22,658 |
| 2018-06-21 | $8.11 | $8.22 | $8.10 | $8.20 | $8.20 | 5,331 |
| 2018-06-20 | $8.19 | $8.24 | $8.14 | $8.14 | $8.14 | 8,231 |
| 2018-06-19 | $8.08 | $8.24 | $8.08 | $8.18 | $8.18 | 5,894 |
| 2018-06-18 | $8.15 | $8.25 | $8.13 | $8.24 | $8.24 | 2,661 |
| 2018-06-15 | $8.16 | $8.25 | $8.15 | $8.25 | $8.25 | 16,621 |
| 2018-06-14 | $8.23 | $8.23 | $8.17 | $8.17 | $8.17 | 1,408 |
| 2018-06-13 | $8.23 | $8.25 | $8.20 | $8.20 | $8.20 | 8,454 |
| 2018-06-12 | $8.25 | $8.25 | $8.19 | $8.19 | $8.19 | 2,285 |
| 2018-06-11 | $8.23 | $8.25 | $8.19 | $8.25 | $8.25 | 1,760 |
| 2018-06-08 | $8.25 | $8.25 | $8.17 | $8.17 | $8.17 | 10,500 |
| 2018-06-07 | $8.23 | $8.24 | $8.15 | $8.21 | $8.21 | 5,238 |
| 2018-06-06 | $8.25 | $8.25 | $8.14 | $8.15 | $8.15 | 13,204 |
| 2018-06-05 | $8.25 | $8.25 | $8.09 | $8.18 | $8.18 | 8,332 |
| 2018-06-04 | $8.18 | $8.25 | $8.02 | $8.25 | $8.25 | 10,627 |
| 2018-06-01 | $8.11 | $8.25 | $8.11 | $8.24 | $8.24 | 4,501 |
| 2018-05-31 | $8.06 | $8.20 | $8.06 | $8.18 | $8.18 | 3,723 |
| 2018-05-30 | $8.00 | $8.25 | $8.00 | $8.12 | $8.12 | 3,627 |
| 2018-05-29 | $8.24 | $8.44 | $7.85 | $7.99 | $7.99 | 10,684 |
| 2018-05-25 | $8.27 | $8.43 | $8.25 | $8.34 | $8.34 | 1,553 |
| 2018-05-24 | $8.34 | $8.35 | $8.24 | $8.24 | $8.24 | 1,161 |
| 2018-05-23 | $8.29 | $8.40 | $8.24 | $8.40 | $8.40 | 5,812 |
| 2018-05-22 | $8.31 | $8.44 | $8.21 | $8.32 | $8.32 | 859 |
| 2018-05-21 | $8.26 | $8.45 | $8.13 | $8.33 | $8.33 | 7,903 |
| 2018-05-18 | $8.36 | $8.36 | $8.25 | $8.34 | $8.34 | 2,582 |
| 2018-05-17 | $8.40 | $8.40 | $8.21 | $8.37 | $8.37 | 2,063 |
| 2018-05-16 | $8.42 | $8.42 | $8.35 | $8.35 | $8.35 | 2,564 |
| 2018-05-15 | $8.20 | $8.41 | $8.20 | $8.20 | $8.20 | 4,490 |
| 2018-05-14 | $8.15 | $8.29 | $8.15 | $8.21 | $8.21 | 8,288 |
| 2018-05-11 | $8.38 | $8.41 | $8.15 | $8.16 | $8.16 | 5,746 |
| 2018-05-10 | $8.37 | $8.44 | $8.35 | $8.35 | $8.35 | 3,627 |
| 2018-05-09 | $8.47 | $8.47 | $8.44 | $8.44 | $8.44 | 762 |
| 2018-05-08 | $8.36 | $8.48 | $8.33 | $8.45 | $8.45 | 4,981 |
| 2018-05-07 | $8.26 | $8.34 | $8.26 | $8.32 | $8.32 | 2,212 |
| 2018-05-04 | $8.28 | $8.38 | $8.28 | $8.30 | $8.30 | 2,544 |
| 2018-05-03 | $8.18 | $8.28 | $8.18 | $8.28 | $8.28 | 3,557 |
| 2018-05-02 | $8.32 | $8.33 | $8.30 | $8.31 | $8.31 | 16,475 |
| 2018-05-01 | $8.26 | $8.32 | $8.26 | $8.32 | $8.32 | 16,055 |
| 2018-04-30 | $8.30 | $8.48 | $8.02 | $8.37 | $8.37 | 17,382 |
| 2018-04-27 | $8.30 | $8.39 | $8.28 | $8.39 | $8.39 | 7,082 |
| 2018-04-26 | $8.28 | $8.33 | $8.25 | $8.25 | $8.25 | 11,550 |
| 2018-04-25 | $8.08 | $8.29 | $8.08 | $8.29 | $8.29 | 4,559 |
| 2018-04-24 | $8.10 | $8.24 | $8.05 | $8.12 | $8.12 | 10,110 |
| 2018-04-23 | $8.05 | $8.32 | $8.05 | $8.05 | $8.05 | 14,452 |
| 2018-04-20 | $8.02 | $8.34 | $8.00 | $8.06 | $8.06 | 24,977 |
| 2018-04-19 | $7.99 | $8.07 | $7.98 | $8.02 | $8.02 | 33,907 |
| 2018-04-18 | $7.94 | $8.02 | $7.94 | $7.95 | $7.95 | 40,144 |
| 2018-04-17 | $7.96 | $7.98 | $7.87 | $7.91 | $7.91 | 15,021 |
| 2018-04-16 | $8.00 | $8.00 | $7.96 | $7.96 | $7.96 | 3,678 |
| 2018-04-13 | $7.97 | $8.06 | $7.97 | $8.06 | $8.06 | 8,046 |
| 2018-04-12 | $7.93 | $7.98 | $7.89 | $7.94 | $7.94 | 7,310 |
| 2018-04-11 | $7.94 | $7.97 | $7.91 | $7.94 | $7.94 | 2,897 |
| 2018-04-10 | $7.90 | $7.95 | $7.87 | $7.95 | $7.95 | 4,929 |
| 2018-04-09 | $7.96 | $7.96 | $7.87 | $7.91 | $7.91 | 8,460 |
| 2018-04-06 | $7.91 | $7.95 | $7.91 | $7.92 | $7.92 | 2,119 |
| 2018-04-05 | $8.00 | $8.01 | $7.98 | $8.00 | $8.00 | 6,061 |
| 2018-04-04 | $7.86 | $8.44 | $7.86 | $8.00 | $8.00 | 17,136 |
| 2018-04-03 | $7.91 | $8.02 | $7.89 | $7.96 | $7.96 | 9,613 |
| 2018-04-02 | $8.00 | $8.20 | $7.89 | $8.06 | $8.06 | 22,226 |
| 2018-03-29 | $7.90 | $8.18 | $7.90 | $7.94 | $7.94 | 4,786 |
| 2018-03-28 | $7.96 | $7.96 | $7.82 | $7.83 | $7.83 | 7,851 |
| 2018-03-27 | $7.95 | $7.96 | $7.90 | $7.90 | $7.90 | 7,969 |
| 2018-03-26 | $7.94 | $7.97 | $7.94 | $7.96 | $7.96 | 3,405 |
| 2018-03-23 | $7.98 | $8.01 | $7.90 | $7.93 | $7.93 | 4,855 |
| 2018-03-22 | $8.00 | $8.22 | $7.90 | $7.90 | $7.90 | 5,835 |
| 2018-03-21 | $7.93 | $8.03 | $7.93 | $7.95 | $7.95 | 9,311 |
| 2018-03-20 | $8.00 | $8.06 | $7.96 | $7.96 | $7.96 | 5,656 |
| 2018-03-19 | $8.05 | $8.16 | $7.95 | $7.97 | $7.97 | 11,704 |
| 2018-03-16 | $8.09 | $8.24 | $7.96 | $8.24 | $8.24 | 9,888 |
| 2018-03-15 | $8.00 | $8.05 | $8.00 | $8.00 | $8.00 | 3,602 |
| 2018-03-14 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 213 |
| 2018-03-13 | $8.10 | $8.10 | $7.90 | $7.98 | $7.98 | 17,899 |
| 2018-03-12 | $7.91 | $8.02 | $7.91 | $8.02 | $8.02 | 3,058 |
| 2018-03-09 | $7.93 | $8.01 | $7.93 | $7.97 | $7.97 | 2,617 |
| 2018-03-08 | $7.90 | $8.05 | $7.90 | $7.95 | $7.95 | 10,924 |
| 2018-03-07 | $7.97 | $8.04 | $7.91 | $7.92 | $7.92 | 3,779 |
| 2018-03-06 | $7.90 | $7.99 | $7.90 | $7.93 | $7.93 | 4,007 |
| 2018-03-05 | $8.02 | $8.02 | $7.88 | $7.95 | $7.95 | 5,565 |
| 2018-03-02 | $8.01 | $8.01 | $7.98 | $8.01 | $8.01 | 1,282 |
| 2018-03-01 | $8.05 | $8.05 | $7.96 | $7.98 | $7.98 | 4,763 |
| 2018-02-28 | $8.01 | $8.05 | $7.96 | $8.03 | $8.03 | 5,259 |
| 2018-02-27 | $7.98 | $8.03 | $7.98 | $7.98 | $7.98 | 1,920 |
| 2018-02-26 | $7.99 | $8.03 | $7.97 | $8.00 | $8.00 | 3,646 |
| 2018-02-23 | $7.90 | $8.02 | $7.89 | $7.96 | $7.96 | 10,432 |
| 2018-02-22 | $8.06 | $8.06 | $7.97 | $7.97 | $7.97 | 1,819 |
| 2018-02-21 | $7.96 | $8.05 | $7.96 | $8.04 | $8.04 | 4,304 |
| 2018-02-20 | $7.98 | $8.05 | $7.88 | $7.90 | $7.90 | 5,124 |
| 2018-02-16 | $7.95 | $8.03 | $7.85 | $8.00 | $8.00 | 5,121 |
| 2018-02-15 | $7.91 | $8.09 | $7.88 | $7.88 | $7.88 | 5,563 |
| 2018-02-14 | $7.98 | $8.04 | $7.98 | $8.00 | $8.00 | 3,735 |
| 2018-02-13 | $8.08 | $8.08 | $7.86 | $7.86 | $7.86 | 4,105 |
| 2018-02-12 | $7.91 | $8.09 | $7.88 | $7.91 | $7.91 | 6,011 |
| 2018-02-09 | $7.86 | $7.98 | $7.85 | $7.86 | $7.86 | 17,263 |
| 2018-02-08 | $8.18 | $8.18 | $7.95 | $7.96 | $7.96 | 4,522 |
| 2018-02-07 | $8.06 | $8.12 | $7.92 | $8.10 | $8.10 | 17,295 |
| 2018-02-06 | $8.16 | $8.16 | $7.86 | $8.00 | $8.00 | 8,330 |
| 2018-02-05 | $8.15 | $8.17 | $8.00 | $8.00 | $8.00 | 25,620 |
| 2018-02-02 | $8.05 | $8.22 | $8.05 | $8.11 | $8.11 | 5,065 |
| 2018-02-01 | $8.15 | $8.21 | $8.10 | $8.14 | $8.14 | 3,314 |
| 2018-01-31 | $8.13 | $8.20 | $8.05 | $8.05 | $8.05 | 12,216 |
| 2018-01-30 | $8.20 | $8.23 | $8.01 | $8.17 | $8.17 | 12,657 |
| 2018-01-29 | $8.20 | $8.20 | $8.16 | $8.20 | $8.20 | 3,623 |
| 2018-01-26 | $8.17 | $8.20 | $8.15 | $8.20 | $8.20 | 9,669 |
| 2018-01-25 | $8.24 | $8.32 | $8.20 | $8.23 | $8.23 | 3,841 |
| 2018-01-24 | $8.28 | $8.28 | $8.24 | $8.26 | $8.26 | 1,059 |
| 2018-01-23 | $8.10 | $8.31 | $8.10 | $8.27 | $8.27 | 7,376 |
| 2018-01-22 | $8.07 | $8.10 | $8.07 | $8.09 | $8.09 | 5,576 |
| 2018-01-19 | $8.15 | $8.15 | $8.09 | $8.11 | $8.11 | 2,840 |
| 2018-01-18 | $8.00 | $8.12 | $8.00 | $8.12 | $8.12 | 4,358 |
| 2018-01-17 | $7.98 | $8.10 | $7.97 | $8.00 | $8.00 | 15,342 |
| 2018-01-16 | $8.12 | $8.24 | $7.92 | $7.99 | $7.99 | 18,176 |
| 2018-01-12 | $8.11 | $8.19 | $8.05 | $8.18 | $8.18 | 8,450 |
| 2018-01-11 | $8.25 | $8.25 | $8.06 | $8.16 | $8.16 | 5,992 |
| 2018-01-10 | $8.08 | $8.20 | $8.06 | $8.18 | $8.18 | 3,080 |
| 2018-01-09 | $8.09 | $8.20 | $8.09 | $8.13 | $8.13 | 2,332 |
| 2018-01-08 | $8.10 | $8.20 | $8.08 | $8.11 | $8.11 | 2,971 |
| 2018-01-05 | $8.18 | $8.31 | $8.15 | $8.18 | $8.18 | 15,133 |
| 2018-01-04 | $8.12 | $8.19 | $8.11 | $8.16 | $8.16 | 1,347 |
| 2018-01-03 | $8.22 | $8.23 | $8.14 | $8.16 | $8.16 | 14,421 |
| 2018-01-02 | $8.22 | $8.37 | $8.20 | $8.25 | $8.25 | 2,771 |
| 2017-12-29 | $8.20 | $8.40 | $8.20 | $8.25 | $8.25 | 5,936 |
| 2017-12-28 | $8.24 | $8.37 | $8.20 | $8.21 | $8.21 | 7,679 |
| 2017-12-27 | $8.22 | $8.33 | $8.22 | $8.24 | $8.24 | 3,009 |
| 2017-12-26 | $8.22 | $8.41 | $8.22 | $8.29 | $8.29 | 5,626 |
| 2017-12-22 | $8.31 | $8.42 | $8.24 | $8.37 | $8.37 | 7,057 |
| 2017-12-21 | $8.47 | $8.50 | $8.32 | $8.32 | $8.32 | 5,727 |
| 2017-12-20 | $8.31 | $8.40 | $8.25 | $8.31 | $8.31 | 6,557 |
| 2017-12-19 | $8.31 | $8.42 | $8.20 | $8.42 | $8.42 | 6,384 |
| 2017-12-18 | $8.43 | $8.45 | $8.25 | $8.43 | $8.43 | 11,468 |
| 2017-12-15 | $8.21 | $8.44 | $8.19 | $8.41 | $8.41 | 10,649 |
| 2017-12-14 | $8.34 | $8.41 | $8.27 | $8.27 | $8.27 | 8,811 |
| 2017-12-13 | $8.36 | $8.44 | $8.24 | $8.44 | $8.44 | 3,288 |
| 2017-12-12 | $8.25 | $8.32 | $8.15 | $8.18 | $8.18 | 16,899 |
| 2017-12-11 | $8.18 | $8.40 | $8.18 | $8.30 | $8.30 | 4,125 |
| 2017-12-08 | $8.36 | $8.39 | $8.24 | $8.30 | $8.30 | 4,101 |
| 2017-12-07 | $8.29 | $8.38 | $8.20 | $8.38 | $8.38 | 6,675 |
| 2017-12-06 | $8.38 | $8.47 | $8.14 | $8.25 | $8.25 | 12,245 |
| 2017-12-05 | $8.32 | $8.47 | $8.29 | $8.29 | $8.29 | 6,622 |
| 2017-12-04 | $8.41 | $8.49 | $8.29 | $8.31 | $8.31 | 8,355 |
| 2017-12-01 | $8.21 | $8.48 | $8.12 | $8.48 | $8.48 | 9,518 |
| 2017-11-30 | $8.19 | $8.49 | $8.19 | $8.28 | $8.28 | 25,758 |
| 2017-11-29 | $8.25 | $8.25 | $8.16 | $8.24 | $8.24 | 10,181 |
| 2017-11-28 | $8.24 | $8.25 | $8.12 | $8.24 | $8.24 | 6,623 |
| 2017-11-27 | $8.50 | $8.57 | $8.18 | $8.18 | $8.18 | 16,318 |
| 2017-11-24 | $8.30 | $8.49 | $8.30 | $8.49 | $8.49 | 5,802 |
| 2017-11-22 | $8.41 | $8.48 | $8.35 | $8.40 | $8.40 | 4,173 |
| 2017-11-21 | $8.21 | $8.46 | $8.19 | $8.33 | $8.33 | 30,535 |
| 2017-11-20 | $8.39 | $8.45 | $8.20 | $8.20 | $8.20 | 5,793 |
| 2017-11-17 | $8.34 | $8.34 | $8.25 | $8.30 | $8.30 | 3,130 |
| 2017-11-16 | $8.23 | $8.44 | $8.14 | $8.31 | $8.31 | 11,415 |
| 2017-11-15 | $8.14 | $8.29 | $8.14 | $8.28 | $8.28 | 6,382 |
| 2017-11-14 | $8.10 | $8.35 | $8.10 | $8.20 | $8.20 | 15,628 |
| 2017-11-13 | $8.20 | $8.29 | $8.11 | $8.16 | $8.16 | 6,629 |
| 2017-11-10 | $8.35 | $8.36 | $8.26 | $8.26 | $8.26 | 2,758 |
| 2017-11-09 | $8.17 | $8.57 | $8.17 | $8.31 | $8.31 | 7,797 |
| 2017-11-08 | $8.24 | $8.27 | $8.18 | $8.26 | $8.26 | 3,400 |
| 2017-11-07 | $8.20 | $8.23 | $8.13 | $8.23 | $8.23 | 4,645 |
| 2017-11-06 | $8.34 | $8.35 | $8.11 | $8.11 | $8.11 | 12,501 |
| 2017-11-03 | $8.48 | $8.48 | $8.25 | $8.38 | $8.38 | 4,941 |
| 2017-11-02 | $8.60 | $8.71 | $8.31 | $8.36 | $8.36 | 17,898 |
| 2017-11-01 | $8.63 | $8.71 | $8.46 | $8.48 | $8.48 | 5,516 |
| 2017-10-31 | $8.68 | $8.68 | $8.59 | $8.59 | $8.59 | 395 |
| 2017-10-30 | $8.68 | $8.68 | $8.40 | $8.60 | $8.60 | 3,686 |
| 2017-10-27 | $8.73 | $8.73 | $8.60 | $8.66 | $8.66 | 2,249 |
| 2017-10-26 | $8.70 | $8.77 | $8.56 | $8.68 | $8.68 | 7,280 |
| 2017-10-25 | $8.58 | $8.73 | $8.52 | $8.63 | $8.63 | 5,006 |
| 2017-10-24 | $8.64 | $8.79 | $8.61 | $8.65 | $8.65 | 3,124 |
| 2017-10-23 | $8.65 | $8.73 | $8.65 | $8.65 | $8.65 | 3,221 |
| 2017-10-20 | $8.84 | $8.84 | $8.52 | $8.63 | $8.63 | 13,939 |
| 2017-10-19 | $8.85 | $8.85 | $8.68 | $8.82 | $8.82 | 7,888 |
| 2017-10-18 | $8.73 | $8.86 | $8.70 | $8.77 | $8.77 | 16,576 |
| 2017-10-17 | $8.54 | $8.77 | $8.50 | $8.67 | $8.67 | 27,643 |
| 2017-10-16 | $8.60 | $8.60 | $8.43 | $8.51 | $8.51 | 9,761 |
| 2017-10-13 | $8.55 | $8.72 | $8.47 | $8.52 | $8.52 | 20,181 |
| 2017-10-12 | $8.41 | $8.74 | $8.39 | $8.51 | $8.51 | 23,446 |
| 2017-10-11 | $8.15 | $8.66 | $8.00 | $8.34 | $8.34 | 41,742 |
| 2017-10-10 | $8.00 | $8.15 | $7.94 | $8.14 | $8.14 | 16,135 |
| 2017-10-09 | $7.97 | $8.00 | $7.94 | $7.99 | $7.99 | 11,627 |
| 2017-10-06 | $8.00 | $8.00 | $7.90 | $7.96 | $7.96 | 3,517 |
| 2017-10-05 | $7.95 | $7.99 | $7.95 | $7.95 | $7.95 | 6,134 |
| 2017-10-04 | $7.89 | $7.98 | $7.89 | $7.94 | $7.94 | 5,041 |
| 2017-10-03 | $7.87 | $7.98 | $7.86 | $7.91 | $7.91 | 15,952 |
| 2017-10-02 | $7.88 | $8.00 | $7.88 | $8.00 | $8.00 | 11,221 |
| 2017-09-29 | $7.90 | $7.93 | $7.87 | $7.91 | $7.91 | 7,207 |
| 2017-09-28 | $7.92 | $7.95 | $7.90 | $7.90 | $7.90 | 2,110 |
| 2017-09-27 | $7.88 | $7.98 | $7.87 | $7.98 | $7.98 | 28,023 |
| 2017-09-26 | $7.90 | $7.90 | $7.86 | $7.87 | $7.87 | 1,723 |
| 2017-09-25 | $7.87 | $7.87 | $7.81 | $7.85 | $7.85 | 7,690 |
| 2017-09-22 | $7.85 | $7.87 | $7.85 | $7.87 | $7.87 | 3,629 |
| 2017-09-21 | $7.85 | $7.88 | $7.85 | $7.88 | $7.88 | 1,514 |
| 2017-09-20 | $7.85 | $7.88 | $7.85 | $7.87 | $7.87 | 873 |
| 2017-09-19 | $7.85 | $7.87 | $7.85 | $7.87 | $7.87 | 1,391 |
| 2017-09-18 | $7.89 | $7.90 | $7.85 | $7.86 | $7.86 | 2,030 |
| 2017-09-15 | $7.89 | $7.89 | $7.85 | $7.86 | $7.86 | 10,235 |
| 2017-09-14 | $7.87 | $7.90 | $7.87 | $7.89 | $7.89 | 5,974 |
| 2017-09-13 | $7.88 | $7.90 | $7.87 | $7.87 | $7.87 | 874 |
| 2017-09-12 | $7.91 | $7.91 | $7.89 | $7.90 | $7.90 | 1,959 |
| 2017-09-11 | $7.91 | $7.91 | $7.88 | $7.90 | $7.90 | 13,675 |
| 2017-09-08 | $7.90 | $7.91 | $7.88 | $7.90 | $7.90 | 9,348 |
| 2017-09-07 | $7.90 | $7.93 | $7.90 | $7.90 | $7.90 | 11,716 |
| 2017-09-06 | $7.90 | $7.91 | $7.89 | $7.90 | $7.90 | 7,538 |
| 2017-09-05 | $7.90 | $7.91 | $7.86 | $7.90 | $7.90 | 7,980 |
| 2017-09-01 | $7.90 | $7.92 | $7.86 | $7.90 | $7.90 | 22,371 |
| 2017-08-31 | $7.88 | $7.92 | $7.81 | $7.81 | $7.81 | 22,992 |
| 2017-08-30 | $8.01 | $8.01 | $7.91 | $7.91 | $7.91 | 17,872 |
| 2017-08-29 | $7.96 | $8.01 | $7.96 | $8.00 | $8.00 | 4,002 |
| 2017-08-28 | $7.94 | $8.01 | $7.91 | $7.91 | $7.91 | 3,000 |
| 2017-08-25 | $8.01 | $8.03 | $8.00 | $8.01 | $8.01 | 9,151 |
| 2017-08-24 | $7.98 | $8.01 | $7.94 | $8.01 | $8.01 | 2,903 |
| 2017-08-23 | $8.03 | $8.03 | $7.90 | $8.00 | $8.00 | 11,277 |
| 2017-08-22 | $8.00 | $8.05 | $7.97 | $8.02 | $8.02 | 4,996 |
| 2017-08-21 | $8.01 | $8.05 | $8.01 | $8.05 | $8.05 | 1,023 |
| 2017-08-18 | $8.14 | $8.15 | $8.04 | $8.09 | $8.09 | 8,929 |
| 2017-08-17 | $8.01 | $8.16 | $8.01 | $8.15 | $8.15 | 15,822 |
| 2017-08-16 | $8.15 | $8.16 | $8.09 | $8.12 | $8.12 | 8,140 |
| 2017-08-15 | $8.15 | $8.15 | $8.06 | $8.14 | $8.14 | 5,007 |
| 2017-08-14 | $8.02 | $8.15 | $8.02 | $8.11 | $8.11 | 6,740 |
| 2017-08-11 | $7.96 | $8.14 | $7.87 | $8.11 | $8.11 | 6,303 |
| 2017-08-10 | $7.89 | $7.90 | $7.85 | $7.85 | $7.85 | 3,239 |
| 2017-08-09 | $7.85 | $8.11 | $7.85 | $7.94 | $7.94 | 3,664 |
| 2017-08-08 | $8.00 | $8.02 | $7.93 | $7.96 | $7.96 | 2,462 |
| 2017-08-07 | $7.98 | $8.06 | $7.88 | $7.97 | $7.97 | 2,362 |
| 2017-08-04 | $7.89 | $8.01 | $7.88 | $8.01 | $8.01 | 9,704 |
| 2017-08-03 | $7.98 | $8.07 | $7.92 | $7.96 | $7.96 | 9,948 |
| 2017-08-02 | $8.04 | $8.10 | $8.04 | $8.04 | $8.04 | 1,956 |
| 2017-08-01 | $8.03 | $8.11 | $8.02 | $8.03 | $8.03 | 6,450 |
| 2017-07-31 | $7.98 | $8.04 | $7.98 | $8.02 | $8.02 | 4,108 |
| 2017-07-28 | $7.95 | $8.08 | $7.95 | $8.02 | $8.02 | 13,680 |
| 2017-07-27 | $8.06 | $8.13 | $7.97 | $8.01 | $8.01 | 6,680 |
| 2017-07-26 | $8.01 | $8.13 | $7.92 | $8.01 | $8.01 | 5,017 |
| 2017-07-25 | $8.13 | $8.15 | $8.05 | $8.05 | $8.05 | 5,960 |
| 2017-07-24 | $8.11 | $8.15 | $8.06 | $8.06 | $8.06 | 6,510 |
| 2017-07-21 | $8.14 | $8.15 | $8.12 | $8.15 | $8.15 | 2,075 |
| 2017-07-20 | $8.11 | $8.16 | $8.07 | $8.10 | $8.10 | 4,424 |
| 2017-07-19 | $8.02 | $8.14 | $8.02 | $8.14 | $8.14 | 1,413 |
| 2017-07-18 | $8.12 | $8.12 | $8.03 | $8.03 | $8.03 | 713 |
| 2017-07-17 | $8.15 | $8.15 | $8.00 | $8.13 | $8.13 | 5,039 |
| 2017-07-14 | $8.10 | $8.12 | $8.04 | $8.09 | $8.09 | 5,718 |
| 2017-07-13 | $8.06 | $8.11 | $7.92 | $8.04 | $8.04 | 6,329 |
| 2017-07-12 | $7.97 | $8.14 | $7.97 | $8.09 | $8.09 | 3,114 |
| 2017-07-11 | $8.11 | $8.12 | $8.01 | $8.01 | $8.01 | 6,187 |
| 2017-07-10 | $8.07 | $8.10 | $8.07 | $8.10 | $8.10 | 2,960 |
| 2017-07-07 | $7.96 | $8.08 | $7.95 | $8.05 | $8.05 | 2,938 |
| 2017-07-06 | $8.15 | $8.15 | $8.05 | $8.13 | $8.13 | 3,124 |
| 2017-07-05 | $8.04 | $8.15 | $8.00 | $8.14 | $8.14 | 12,258 |
| 2017-07-03 | $8.10 | $8.12 | $8.01 | $8.12 | $8.12 | 1,557 |
| 2017-06-30 | $8.09 | $8.09 | $8.06 | $8.09 | $8.09 | 4,832 |
| 2017-06-29 | $7.97 | $8.08 | $7.97 | $8.07 | $8.07 | 12,053 |
| 2017-06-28 | $8.00 | $8.06 | $7.95 | $7.99 | $7.99 | 12,282 |
| 2017-06-27 | $8.02 | $8.05 | $8.02 | $8.05 | $8.05 | 786 |
| 2017-06-26 | $7.99 | $8.05 | $7.89 | $8.05 | $8.05 | 17,075 |
| 2017-06-23 | $8.01 | $8.05 | $7.92 | $7.99 | $7.99 | 12,095 |
| 2017-06-22 | $7.90 | $8.05 | $7.90 | $8.03 | $8.03 | 5,238 |
| 2017-06-21 | $8.00 | $8.07 | $7.77 | $7.90 | $7.90 | 10,705 |
| 2017-06-20 | $7.86 | $8.08 | $7.85 | $8.02 | $8.02 | 9,852 |
| 2017-06-19 | $8.04 | $8.07 | $7.70 | $8.00 | $8.00 | 21,391 |
| 2017-06-16 | $8.07 | $8.07 | $8.03 | $8.03 | $8.03 | 1,805 |
| 2017-06-15 | $8.07 | $8.07 | $8.04 | $8.05 | $8.05 | 1,603 |
| 2017-06-14 | $8.10 | $8.13 | $8.04 | $8.05 | $8.05 | 2,730 |
| 2017-06-13 | $8.02 | $8.07 | $7.95 | $8.03 | $8.03 | 3,994 |
| 2017-06-12 | $8.02 | $8.12 | $8.00 | $8.08 | $8.08 | 5,961 |
| 2017-06-09 | $8.01 | $8.10 | $8.01 | $8.09 | $8.09 | 4,345 |
| 2017-06-08 | $8.03 | $8.14 | $8.03 | $8.11 | $8.11 | 4,877 |
| 2017-06-07 | $8.15 | $8.15 | $8.00 | $8.10 | $8.10 | 11,287 |
| 2017-06-06 | $8.09 | $8.16 | $8.09 | $8.13 | $8.13 | 3,110 |
| 2017-06-05 | $8.14 | $8.16 | $8.12 | $8.15 | $8.15 | 10,027 |
| 2017-06-02 | $8.10 | $8.16 | $8.10 | $8.15 | $8.15 | 2,796 |
| 2017-06-01 | $8.15 | $8.16 | $8.13 | $8.13 | $8.13 | 4,368 |
| 2017-05-31 | $8.14 | $8.16 | $8.12 | $8.15 | $8.15 | 7,146 |
| 2017-05-30 | $8.05 | $8.10 | $8.04 | $8.10 | $8.10 | 9,688 |
| 2017-05-26 | $8.01 | $8.05 | $8.01 | $8.05 | $8.05 | 2,442 |
| 2017-05-25 | $7.99 | $8.03 | $7.99 | $8.03 | $8.03 | 5,583 |
| 2017-05-24 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 2,450 |
| 2017-05-23 | $7.97 | $8.00 | $7.97 | $7.98 | $7.98 | 6,763 |
| 2017-05-22 | $8.00 | $8.00 | $7.99 | $7.99 | $7.99 | 4,764 |
| 2017-05-19 | $7.87 | $8.00 | $7.87 | $8.00 | $8.00 | 4,215 |
| 2017-05-18 | $7.95 | $8.00 | $7.90 | $8.00 | $8.00 | 2,719 |
| 2017-05-17 | $7.97 | $8.02 | $7.90 | $7.95 | $7.95 | 13,705 |
| 2017-05-16 | $8.00 | $8.01 | $7.98 | $7.99 | $7.99 | 9,003 |
| 2017-05-15 | $8.00 | $8.01 | $7.99 | $7.99 | $7.99 | 1,764 |
| 2017-05-12 | $7.99 | $8.00 | $7.99 | $8.00 | $8.00 | 5,300 |
| 2017-05-11 | $7.99 | $8.01 | $7.99 | $8.00 | $8.00 | 2,600 |
| 2017-05-10 | $7.99 | $8.01 | $7.99 | $8.00 | $8.00 | 13,700 |
| 2017-05-09 | $8.00 | $8.03 | $7.98 | $8.00 | $8.00 | 29,600 |
| 2017-05-08 | $8.00 | $8.01 | $7.91 | $8.00 | $8.00 | 34,200 |
| 2017-05-05 | $8.00 | $8.00 | $7.94 | $7.99 | $7.99 | 6,500 |
| 2017-05-04 | $7.93 | $8.00 | $7.93 | $8.00 | $8.00 | 11,500 |
| 2017-05-03 | $7.92 | $8.00 | $7.92 | $7.95 | $7.95 | 1,600 |
| 2017-05-02 | $7.96 | $8.00 | $7.96 | $8.00 | $8.00 | 4,700 |
| 2017-05-01 | $7.98 | $8.01 | $7.94 | $7.96 | $7.96 | 3,100 |
| 2017-04-28 | $7.95 | $8.00 | $7.91 | $7.91 | $7.91 | 3,800 |
| 2017-04-27 | $8.01 | $8.01 | $7.88 | $7.99 | $7.99 | 14,900 |
| 2017-04-26 | $7.90 | $7.99 | $7.90 | $7.94 | $7.94 | 11,100 |
| 2017-04-25 | $8.00 | $8.01 | $7.84 | $7.87 | $7.87 | 11,800 |
| 2017-04-24 | $7.88 | $8.01 | $7.85 | $7.99 | $7.99 | 9,600 |
| 2017-04-21 | $7.91 | $7.95 | $7.89 | $7.89 | $7.89 | 4,300 |
| 2017-04-20 | $7.91 | $8.00 | $7.89 | $7.96 | $7.96 | 11,000 |
| 2017-04-19 | $7.85 | $7.97 | $7.84 | $7.95 | $7.95 | 4,700 |
| 2017-04-18 | $7.84 | $8.01 | $7.79 | $7.90 | $7.90 | 8,200 |
| 2017-04-17 | $7.89 | $7.98 | $7.80 | $7.98 | $7.98 | 6,400 |
| 2017-04-13 | $7.96 | $7.96 | $7.79 | $7.88 | $7.88 | 3,900 |
| 2017-04-12 | $7.85 | $7.98 | $7.82 | $7.96 | $7.96 | 4,500 |
| 2017-04-11 | $7.94 | $8.00 | $7.94 | $7.96 | $7.96 | 5,800 |
| 2017-04-10 | $8.00 | $8.01 | $7.92 | $7.99 | $7.99 | 3,000 |
| 2017-04-07 | $7.96 | $8.01 | $7.88 | $7.93 | $7.93 | 3,700 |
| 2017-04-06 | $7.84 | $7.99 | $7.62 | $7.93 | $7.93 | 4,500 |
| 2017-04-05 | $7.96 | $8.01 | $7.90 | $7.90 | $7.90 | 8,900 |
| 2017-04-04 | $8.00 | $8.01 | $7.97 | $7.98 | $7.98 | 4,800 |
| 2017-04-03 | $8.00 | $8.01 | $7.97 | $7.97 | $7.97 | 6,900 |
| 2017-03-31 | $8.00 | $8.01 | $7.98 | $8.00 | $8.00 | 7,500 |
| 2017-03-30 | $7.98 | $8.01 | $7.97 | $8.00 | $8.00 | 7,500 |
| 2017-03-29 | $7.90 | $7.95 | $7.90 | $7.95 | $7.95 | 5,800 |
| 2017-03-28 | $7.92 | $7.98 | $7.82 | $7.90 | $7.90 | 20,000 |
| 2017-03-27 | $7.98 | $8.02 | $7.93 | $7.97 | $7.97 | 11,400 |
| 2017-03-24 | $7.81 | $8.00 | $7.81 | $7.97 | $7.97 | 13,000 |
| 2017-03-23 | $7.50 | $7.76 | $7.50 | $7.71 | $7.71 | 16,800 |
| 2017-03-22 | $7.74 | $7.87 | $7.65 | $7.68 | $7.68 | 23,400 |
| 2017-03-21 | $7.81 | $7.87 | $7.76 | $7.76 | $7.76 | 5,300 |
| 2017-03-20 | $7.92 | $7.98 | $7.73 | $7.79 | $7.79 | 6,700 |
| 2017-03-17 | $7.80 | $7.99 | $7.79 | $7.99 | $7.99 | 7,900 |
| 2017-03-16 | $7.77 | $7.93 | $7.77 | $7.86 | $7.86 | 10,800 |
| 2017-03-15 | $7.92 | $7.98 | $7.78 | $7.85 | $7.85 | 10,000 |
| 2017-03-14 | $7.98 | $7.99 | $7.85 | $7.90 | $7.90 | 17,500 |
| 2017-03-13 | $7.89 | $7.93 | $7.88 | $7.90 | $7.90 | 3,900 |
| 2017-03-10 | $7.85 | $7.90 | $7.80 | $7.86 | $7.86 | 4,600 |
| 2017-03-09 | $7.87 | $7.97 | $7.76 | $7.87 | $7.87 | 4,000 |
| 2017-03-08 | $7.75 | $7.83 | $7.75 | $7.78 | $7.78 | 5,400 |
| 2017-03-07 | $7.83 | $7.93 | $7.72 | $7.79 | $7.79 | 8,400 |
| 2017-03-06 | $7.78 | $7.94 | $7.72 | $7.90 | $7.90 | 20,400 |
| 2017-03-03 | $7.82 | $7.94 | $7.75 | $7.81 | $7.81 | 7,600 |
| 2017-03-02 | $7.98 | $7.98 | $7.92 | $7.95 | $7.95 | 1,400 |
| 2017-03-01 | $7.93 | $7.93 | $7.90 | $7.90 | $7.90 | 7,200 |
| 2017-02-28 | $7.90 | $7.90 | $7.86 | $7.86 | $7.86 | 2,400 |
| 2017-02-27 | $7.99 | $7.99 | $7.88 | $7.95 | $7.95 | 2,300 |
| 2017-02-24 | $7.87 | $7.93 | $7.87 | $7.92 | $7.92 | 3,200 |
| 2017-02-23 | $7.92 | $8.00 | $7.87 | $7.89 | $7.89 | 12,600 |
| 2017-02-22 | $7.96 | $8.00 | $7.95 | $7.97 | $7.97 | 3,700 |
| 2017-02-21 | $7.90 | $7.97 | $7.88 | $7.97 | $7.97 | 3,900 |
| 2017-02-17 | $7.94 | $7.95 | $7.86 | $7.94 | $7.94 | 5,500 |
| 2017-02-16 | $8.00 | $8.00 | $7.85 | $7.95 | $7.95 | 4,800 |
| 2017-02-15 | $7.84 | $7.97 | $7.75 | $7.96 | $7.96 | 7,000 |
| 2017-02-14 | $7.98 | $7.99 | $7.94 | $7.99 | $7.99 | 1,900 |
| 2017-02-13 | $7.85 | $7.95 | $7.85 | $7.94 | $7.94 | 2,600 |
| 2017-02-10 | $7.86 | $7.95 | $7.86 | $7.91 | $7.91 | 2,900 |
| 2017-02-09 | $7.90 | $7.99 | $7.84 | $7.94 | $7.94 | 3,600 |
| 2017-02-08 | $7.92 | $7.97 | $7.89 | $7.89 | $7.89 | 2,400 |
| 2017-02-07 | $8.00 | $8.01 | $7.82 | $8.01 | $8.01 | 6,400 |
| 2017-02-06 | $8.00 | $8.02 | $8.00 | $8.00 | $8.00 | 7,500 |
| 2017-02-03 | $8.00 | $8.01 | $7.99 | $8.00 | $8.00 | 16,000 |
| 2017-02-02 | $7.90 | $7.99 | $7.89 | $7.97 | $7.97 | 5,900 |
| 2017-02-01 | $7.89 | $7.98 | $7.84 | $7.94 | $7.94 | 11,900 |
| 2017-01-31 | $7.82 | $8.00 | $7.80 | $7.95 | $7.95 | 5,100 |
| 2017-01-30 | $7.87 | $7.99 | $7.83 | $7.89 | $7.89 | 16,700 |
| 2017-01-27 | $7.96 | $8.01 | $7.96 | $8.00 | $8.00 | 10,300 |
| 2017-01-26 | $7.91 | $8.01 | $7.91 | $7.99 | $7.99 | 6,400 |
| 2017-01-25 | $7.91 | $8.03 | $7.83 | $8.00 | $8.00 | 17,100 |
| 2017-01-24 | $7.93 | $8.01 | $7.93 | $7.99 | $7.99 | 3,400 |
| 2017-01-23 | $8.00 | $8.01 | $7.92 | $8.00 | $8.00 | 3,400 |
| 2017-01-20 | $7.97 | $8.02 | $7.97 | $8.00 | $8.00 | 8,900 |
| 2017-01-19 | $8.00 | $8.04 | $7.92 | $8.00 | $8.00 | 13,800 |
| 2017-01-18 | $8.02 | $8.02 | $7.94 | $8.00 | $8.00 | 10,300 |
| 2017-01-17 | $7.98 | $8.02 | $7.98 | $8.00 | $8.00 | 8,500 |
| 2017-01-13 | $8.10 | $8.10 | $7.99 | $8.00 | $8.00 | 36,600 |
| 2017-01-12 | $8.01 | $8.02 | $8.00 | $8.00 | $8.00 | 9,200 |
| 2017-01-11 | $8.00 | $8.02 | $8.00 | $8.00 | $8.00 | 7,400 |
| 2017-01-10 | $7.61 | $8.03 | $7.61 | $8.00 | $8.00 | 25,900 |
| 2017-01-09 | $7.98 | $8.01 | $7.73 | $7.78 | $7.78 | 12,800 |
| 2017-01-06 | $7.79 | $7.99 | $7.35 | $7.97 | $7.97 | 38,600 |
| 2017-01-05 | $8.04 | $8.04 | $7.85 | $7.85 | $7.85 | 29,900 |
| 2017-01-04 | $8.05 | $8.23 | $7.95 | $7.97 | $7.97 | 6,000 |
| 2017-01-03 | $8.00 | $8.02 | $7.98 | $8.02 | $8.02 | 5,600 |
| 2016-12-30 | $8.07 | $8.21 | $7.91 | $8.01 | $8.01 | 25,500 |
| 2016-12-29 | $8.07 | $8.08 | $8.04 | $8.08 | $8.08 | 2,400 |
| 2016-12-28 | $7.98 | $8.15 | $7.98 | $8.03 | $8.03 | 6,300 |
| 2016-12-27 | $8.27 | $8.27 | $8.00 | $8.01 | $8.01 | 20,000 |
| 2016-12-23 | $8.25 | $8.27 | $8.20 | $8.25 | $8.25 | 2,500 |
| 2016-12-22 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 500 |
| 2016-12-21 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 300 |
| 2016-12-20 | $8.15 | $8.20 | $8.07 | $8.20 | $8.20 | 1,400 |
| 2016-12-19 | $8.10 | $8.21 | $8.08 | $8.10 | $8.10 | 2,400 |
| 2016-12-16 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,600 |
| 2016-12-15 | $8.20 | $8.20 | $8.14 | $8.17 | $8.17 | 2,300 |
| 2016-12-14 | $8.14 | $8.27 | $8.10 | $8.10 | $8.10 | 5,300 |
| 2016-12-13 | $8.01 | $8.16 | $8.01 | $8.14 | $8.14 | 2,500 |
| 2016-12-12 | $8.07 | $8.19 | $7.99 | $8.19 | $8.19 | 1,400 |
| 2016-12-09 | $8.15 | $8.18 | $8.12 | $8.12 | $8.12 | 7,600 |
| 2016-12-08 | $8.09 | $8.20 | $8.09 | $8.15 | $8.15 | 7,600 |
| 2016-12-07 | $8.09 | $8.10 | $8.05 | $8.10 | $8.10 | 4,000 |
| 2016-12-06 | $8.12 | $8.17 | $7.95 | $8.09 | $8.09 | 1,300 |
| 2016-12-05 | $8.19 | $8.19 | $8.02 | $8.02 | $8.02 | 1,600 |
| 2016-12-02 | $8.11 | $8.14 | $7.95 | $8.14 | $8.14 | 8,800 |
| 2016-12-01 | $8.08 | $8.28 | $8.08 | $8.11 | $8.11 | 3,500 |
| 2016-11-30 | $8.10 | $8.10 | $8.01 | $8.10 | $8.10 | 1,700 |
| 2016-11-29 | $8.28 | $8.28 | $8.07 | $8.09 | $8.09 | 5,200 |
| 2016-11-28 | $8.13 | $8.22 | $8.05 | $8.20 | $8.20 | 1,300 |
| 2016-11-25 | $8.10 | $8.10 | $8.08 | $8.08 | $8.08 | 2,600 |
| 2016-11-23 | $8.20 | $8.28 | $8.15 | $8.15 | $8.15 | 3,700 |
| 2016-11-22 | $8.13 | $8.18 | $8.13 | $8.15 | $8.15 | 6,800 |
| 2016-11-21 | $8.14 | $8.30 | $8.11 | $8.16 | $8.16 | 5,000 |
| 2016-11-18 | $8.21 | $8.21 | $8.06 | $8.18 | $8.18 | 9,400 |
| 2016-11-17 | $8.17 | $8.25 | $8.17 | $8.25 | $8.25 | 800 |
| 2016-11-16 | $8.04 | $8.19 | $8.03 | $8.12 | $8.12 | 2,200 |
| 2016-11-15 | $8.26 | $8.30 | $8.25 | $8.25 | $8.25 | 3,800 |
| 2016-11-14 | $8.31 | $8.36 | $8.26 | $8.26 | $8.26 | 7,400 |
| 2016-11-11 | $8.00 | $8.32 | $8.00 | $8.25 | $8.25 | 9,500 |
| 2016-11-10 | $7.90 | $7.99 | $7.80 | $7.94 | $7.94 | 5,000 |
| 2016-11-09 | $7.90 | $7.99 | $7.90 | $7.93 | $7.93 | 2,500 |
| 2016-11-08 | $8.15 | $8.20 | $7.90 | $7.93 | $7.93 | 3,100 |
| 2016-11-07 | $8.00 | $8.08 | $7.90 | $7.94 | $7.94 | 2,400 |
| 2016-11-04 | $8.05 | $8.11 | $7.91 | $8.00 | $8.00 | 9,000 |
| 2016-11-03 | $8.09 | $8.13 | $8.01 | $8.02 | $8.02 | 4,300 |
| 2016-11-02 | $8.19 | $8.19 | $8.02 | $8.02 | $8.02 | 5,800 |
| 2016-11-01 | $8.16 | $8.28 | $8.13 | $8.13 | $8.13 | 4,500 |
| 2016-10-31 | $8.14 | $8.29 | $8.12 | $8.18 | $8.18 | 9,300 |
| 2016-10-28 | $8.09 | $8.10 | $8.06 | $8.08 | $8.08 | 3,100 |
| 2016-10-27 | $8.19 | $8.19 | $8.10 | $8.10 | $8.10 | 3,700 |
| 2016-10-26 | $8.02 | $8.11 | $8.00 | $8.11 | $8.11 | 3,900 |
| 2016-10-25 | $8.00 | $8.08 | $8.00 | $8.04 | $8.04 | 2,100 |
| 2016-10-24 | $8.12 | $8.14 | $8.09 | $8.10 | $8.10 | 2,400 |
| 2016-10-21 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 700 |
| 2016-10-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 600 |
| 2016-10-19 | $8.15 | $8.15 | $8.10 | $8.14 | $8.14 | 1,100 |
| 2016-10-18 | $8.10 | $8.26 | $8.10 | $8.15 | $8.15 | 7,100 |
| 2016-10-17 | $8.10 | $8.10 | $8.08 | $8.10 | $8.10 | 3,400 |
| 2016-10-14 | $8.07 | $8.10 | $8.05 | $8.10 | $8.10 | 2,800 |
| 2016-10-13 | $8.05 | $8.06 | $8.05 | $8.06 | $8.06 | 700 |
| 2016-10-12 | $7.99 | $8.05 | $7.92 | $8.05 | $8.05 | 12,100 |
| 2016-10-11 | $8.03 | $8.08 | $7.95 | $7.98 | $7.98 | 10,700 |
| 2016-10-10 | $8.06 | $8.07 | $8.04 | $8.04 | $8.04 | 2,500 |
| 2016-10-07 | $8.05 | $8.08 | $8.00 | $8.06 | $8.06 | 4,500 |
| 2016-10-06 | $8.05 | $8.05 | $7.91 | $8.03 | $8.03 | 2,800 |
| 2016-10-05 | $8.09 | $8.10 | $7.96 | $8.10 | $8.10 | 2,500 |
| 2016-10-04 | $8.07 | $8.08 | $8.02 | $8.08 | $8.08 | 1,300 |
| 2016-10-03 | $8.05 | $8.07 | $8.00 | $8.01 | $8.01 | 2,500 |
| 2016-09-30 | $8.05 | $8.07 | $7.98 | $8.00 | $8.00 | 1,800 |
| 2016-09-29 | $8.00 | $8.05 | $7.90 | $8.05 | $8.05 | 3,400 |
| 2016-09-28 | $8.03 | $8.09 | $8.00 | $8.00 | $8.00 | 5,300 |
| 2016-09-27 | $8.10 | $8.10 | $8.02 | $8.05 | $8.05 | 2,100 |
| 2016-09-26 | $8.00 | $8.08 | $8.00 | $8.06 | $8.06 | 2,100 |
| 2016-09-23 | $8.00 | $8.10 | $7.83 | $8.00 | $8.00 | 3,300 |
| 2016-09-22 | $8.12 | $8.18 | $7.88 | $7.90 | $7.90 | 6,700 |
| 2016-09-21 | $8.15 | $8.29 | $7.81 | $8.04 | $8.04 | 7,100 |
| 2016-09-20 | $8.23 | $8.23 | $8.12 | $8.12 | $8.12 | 900 |
| 2016-09-19 | $8.30 | $8.30 | $8.10 | $8.15 | $8.15 | 5,100 |
| 2016-09-16 | $7.81 | $8.29 | $7.81 | $8.29 | $8.29 | 6,900 |
| 2016-09-15 | $8.00 | $8.06 | $7.77 | $7.89 | $7.89 | 4,200 |
| 2016-09-14 | $8.15 | $8.19 | $8.00 | $8.03 | $8.03 | 6,300 |
| 2016-09-13 | $7.96 | $8.10 | $7.85 | $8.10 | $8.10 | 3,500 |
| 2016-09-12 | $7.77 | $8.15 | $7.65 | $7.97 | $7.97 | 13,800 |
| 2016-09-09 | $7.93 | $7.95 | $7.62 | $7.66 | $7.66 | 14,300 |
| 2016-09-08 | $7.98 | $8.00 | $7.63 | $7.73 | $7.73 | 28,800 |
| 2016-09-07 | $8.19 | $8.19 | $7.96 | $7.98 | $7.98 | 16,100 |
| 2016-09-06 | $8.26 | $8.43 | $7.98 | $8.13 | $8.13 | 6,800 |
| 2016-09-02 | $8.05 | $8.21 | $8.05 | $8.20 | $8.20 | 4,300 |
| 2016-09-01 | $8.17 | $8.22 | $8.06 | $8.21 | $8.21 | 4,100 |
| 2016-08-31 | $8.19 | $8.23 | $8.19 | $8.23 | $8.23 | 1,300 |
| 2016-08-30 | $8.33 | $8.41 | $8.13 | $8.23 | $8.23 | 2,800 |
| 2016-08-29 | $8.00 | $8.43 | $7.95 | $8.15 | $8.15 | 12,600 |
| 2016-08-26 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 1,100 |
| 2016-08-25 | $7.96 | $7.99 | $7.95 | $7.96 | $7.96 | 8,100 |
| 2016-08-24 | $7.97 | $8.00 | $7.95 | $7.97 | $7.97 | 6,900 |
| 2016-08-23 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 6,700 |
| 2016-08-22 | $8.09 | $8.09 | $7.97 | $7.97 | $7.97 | 600 |
| 2016-08-19 | $8.01 | $8.11 | $8.01 | $8.05 | $8.05 | 2,400 |
| 2016-08-18 | $7.99 | $8.02 | $7.92 | $8.00 | $8.00 | 5,200 |
| 2016-08-17 | $7.93 | $8.01 | $7.85 | $7.94 | $7.94 | 5,400 |
| 2016-08-16 | $7.96 | $7.98 | $7.86 | $7.89 | $7.89 | 4,400 |
| 2016-08-15 | $7.85 | $8.15 | $7.85 | $7.85 | $7.85 | 9,600 |
| 2016-08-12 | $8.08 | $8.11 | $7.67 | $7.90 | $7.90 | 28,200 |
| 2016-08-11 | $8.36 | $8.39 | $8.14 | $8.17 | $8.17 | 5,600 |
| 2016-08-10 | $8.26 | $8.41 | $8.15 | $8.41 | $8.41 | 7,200 |
| 2016-08-09 | $8.34 | $8.43 | $8.25 | $8.27 | $8.27 | 4,800 |
| 2016-08-08 | $8.39 | $8.41 | $8.20 | $8.34 | $8.34 | 4,400 |
| 2016-08-05 | $8.19 | $8.42 | $8.19 | $8.31 | $8.31 | 8,400 |
| 2016-08-04 | $8.28 | $8.38 | $8.06 | $8.29 | $8.29 | 7,100 |
| 2016-08-03 | $8.35 | $8.37 | $8.21 | $8.28 | $8.28 | 6,800 |
| 2016-08-02 | $8.13 | $8.35 | $8.12 | $8.33 | $8.33 | 5,800 |
| 2016-08-01 | $8.37 | $8.37 | $8.27 | $8.30 | $8.30 | 10,700 |
| 2016-07-29 | $8.31 | $8.34 | $8.30 | $8.32 | $8.32 | 4,900 |
| 2016-07-28 | $8.23 | $8.34 | $8.11 | $8.26 | $8.26 | 5,800 |
| 2016-07-27 | $8.25 | $8.44 | $8.21 | $8.25 | $8.25 | 4,000 |
| 2016-07-26 | $8.24 | $8.28 | $8.11 | $8.19 | $8.19 | 10,500 |
| 2016-07-25 | $8.27 | $8.27 | $8.06 | $8.23 | $8.23 | 4,700 |
| 2016-07-22 | $8.25 | $8.35 | $8.20 | $8.20 | $8.20 | 7,500 |
| 2016-07-21 | $8.14 | $8.27 | $8.13 | $8.22 | $8.22 | 6,000 |
| 2016-07-20 | $8.13 | $8.16 | $8.11 | $8.11 | $8.11 | 2,400 |
| 2016-07-19 | $8.14 | $8.16 | $8.06 | $8.10 | $8.10 | 3,400 |
| 2016-07-18 | $8.20 | $8.20 | $8.05 | $8.10 | $8.10 | 5,400 |
| 2016-07-15 | $8.12 | $8.35 | $8.00 | $8.17 | $8.17 | 10,800 |
| 2016-07-14 | $8.48 | $8.48 | $8.22 | $8.28 | $8.28 | 4,300 |
| 2016-07-13 | $8.20 | $8.44 | $8.00 | $8.44 | $8.44 | 13,800 |
| 2016-07-12 | $8.18 | $8.30 | $8.04 | $8.23 | $8.23 | 7,500 |
| 2016-07-11 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 6,000 |
| 2016-07-08 | $8.43 | $8.75 | $8.26 | $8.45 | $8.45 | 6,800 |
| 2016-07-07 | $8.24 | $8.54 | $8.24 | $8.54 | $8.54 | 6,400 |
| 2016-07-06 | $8.08 | $8.54 | $7.90 | $8.31 | $8.31 | 11,300 |
| 2016-07-05 | $8.54 | $8.54 | $7.88 | $8.00 | $8.00 | 36,500 |
| 2016-07-01 | $8.46 | $8.67 | $8.41 | $8.41 | $8.41 | 2,400 |
| 2016-06-30 | $8.57 | $8.71 | $8.39 | $8.39 | $8.39 | 7,300 |
| 2016-06-29 | $8.22 | $8.39 | $8.02 | $8.30 | $8.30 | 8,900 |
| 2016-06-28 | $8.28 | $8.39 | $8.04 | $8.38 | $8.38 | 9,200 |
| 2016-06-27 | $8.18 | $8.23 | $7.40 | $8.15 | $8.15 | 8,700 |
| 2016-06-24 | $8.55 | $8.62 | $8.25 | $8.25 | $8.25 | 27,300 |
| 2016-06-23 | $8.54 | $8.80 | $8.30 | $8.33 | $8.33 | 22,900 |
| 2016-06-22 | $8.36 | $9.00 | $8.36 | $8.53 | $8.53 | 28,900 |
| 2016-06-21 | $8.13 | $8.45 | $8.04 | $8.32 | $8.32 | 17,300 |
| 2016-06-20 | $7.94 | $8.18 | $7.94 | $8.07 | $8.07 | 8,600 |
| 2016-06-17 | $7.86 | $8.03 | $7.83 | $8.03 | $8.03 | 36,700 |
| 2016-06-16 | $7.89 | $7.90 | $7.89 | $7.90 | $7.90 | 3,400 |
| 2016-06-15 | $7.75 | $7.88 | $7.75 | $7.88 | $7.88 | 1,400 |
| 2016-06-14 | $7.83 | $7.90 | $7.83 | $7.83 | $7.83 | 6,700 |
| 2016-06-13 | $7.81 | $7.90 | $7.73 | $7.75 | $7.75 | 6,700 |
| 2016-06-10 | $7.69 | $7.80 | $7.66 | $7.80 | $7.80 | 2,700 |
| 2016-06-09 | $7.72 | $7.80 | $7.70 | $7.73 | $7.73 | 6,600 |
| 2016-06-08 | $7.67 | $7.90 | $7.67 | $7.83 | $7.83 | 6,100 |
| 2016-06-07 | $7.81 | $7.90 | $7.80 | $7.84 | $7.84 | 3,100 |
| 2016-06-06 | $7.76 | $8.00 | $7.70 | $7.78 | $7.78 | 11,300 |
| 2016-06-03 | $7.48 | $7.73 | $7.48 | $7.70 | $7.70 | 8,400 |
| 2016-06-02 | $7.34 | $7.58 | $7.34 | $7.40 | $7.40 | 7,400 |
| 2016-06-01 | $7.39 | $7.40 | $7.33 | $7.40 | $7.40 | 4,600 |
| 2016-05-31 | $7.39 | $7.39 | $7.30 | $7.38 | $7.38 | 1,800 |
| 2016-05-27 | $7.26 | $7.40 | $7.22 | $7.39 | $7.39 | 10,800 |
| 2016-05-26 | $7.19 | $7.22 | $7.15 | $7.19 | $7.19 | 2,300 |
| 2016-05-25 | $7.21 | $7.27 | $7.16 | $7.22 | $7.22 | 2,100 |
| 2016-05-24 | $7.27 | $7.27 | $7.24 | $7.26 | $7.26 | 6,300 |
| 2016-05-23 | $7.25 | $7.29 | $7.24 | $7.26 | $7.26 | 12,400 |
| 2016-05-20 | $7.20 | $7.25 | $7.20 | $7.23 | $7.23 | 7,600 |
| 2016-05-19 | $7.24 | $7.25 | $7.21 | $7.24 | $7.24 | 6,600 |
| 2016-05-18 | $7.20 | $7.24 | $7.20 | $7.20 | $7.20 | 1,400 |
| 2016-05-17 | $7.17 | $7.19 | $7.15 | $7.15 | $7.15 | 1,600 |
| 2016-05-16 | $7.20 | $7.20 | $7.19 | $7.19 | $7.19 | 500 |
| 2016-05-13 | $7.23 | $7.25 | $7.11 | $7.15 | $7.15 | 16,400 |
| 2016-05-12 | $7.23 | $7.25 | $7.12 | $7.12 | $7.12 | 5,100 |
| 2016-05-11 | $7.11 | $7.14 | $7.11 | $7.14 | $7.14 | 1,400 |
| 2016-05-10 | $7.24 | $7.24 | $7.20 | $7.20 | $7.20 | 200 |
| 2016-05-09 | $7.13 | $7.20 | $7.12 | $7.12 | $7.12 | 1,600 |
| 2016-05-06 | $7.16 | $7.22 | $7.16 | $7.16 | $7.16 | 2,400 |
| 2016-05-05 | $7.15 | $7.20 | $7.15 | $7.20 | $7.20 | 1,200 |
| 2016-05-04 | $7.08 | $7.19 | $7.05 | $7.14 | $7.14 | 7,700 |
| 2016-05-03 | $7.01 | $7.10 | $7.01 | $7.04 | $7.04 | 700 |
| 2016-05-02 | $7.02 | $7.18 | $7.00 | $7.03 | $7.03 | 2,000 |
| 2016-04-29 | $7.17 | $7.20 | $7.00 | $7.06 | $7.06 | 3,700 |
| 2016-04-28 | $7.20 | $7.20 | $7.12 | $7.12 | $7.12 | 1,100 |
| 2016-04-27 | $7.03 | $7.14 | $7.02 | $7.07 | $7.07 | 1,500 |
| 2016-04-26 | $7.08 | $7.13 | $7.04 | $7.10 | $7.10 | 4,800 |
| 2016-04-25 | $6.97 | $7.12 | $6.97 | $7.08 | $7.08 | 6,900 |
| 2016-04-22 | $7.15 | $7.15 | $6.96 | $7.05 | $7.05 | 5,800 |
| 2016-04-21 | $7.22 | $7.22 | $7.13 | $7.15 | $7.15 | 4,100 |
| 2016-04-20 | $7.19 | $7.24 | $7.14 | $7.23 | $7.23 | 3,200 |
| 2016-04-19 | $7.15 | $7.17 | $7.09 | $7.15 | $7.15 | 3,900 |
| 2016-04-18 | $7.00 | $7.14 | $6.96 | $7.08 | $7.08 | 2,200 |
| 2016-04-15 | $7.00 | $7.00 | $6.96 | $6.97 | $6.97 | 900 |
| 2016-04-14 | $7.00 | $7.00 | $6.95 | $7.00 | $7.00 | 900 |
| 2016-04-13 | $7.00 | $7.00 | $6.94 | $7.00 | $7.00 | 1,900 |
| 2016-04-12 | $7.00 | $7.00 | $6.97 | $7.00 | $7.00 | 500 |
| 2016-04-11 | $7.00 | $7.00 | $6.96 | $6.99 | $6.99 | 3,700 |
| 2016-04-08 | $6.96 | $6.98 | $6.93 | $6.98 | $6.98 | 2,300 |
| 2016-04-07 | $6.94 | $7.00 | $6.94 | $6.98 | $6.98 | 6,800 |
| 2016-04-06 | $7.00 | $7.00 | $6.95 | $6.96 | $6.96 | 5,600 |
| 2016-04-05 | $6.98 | $6.98 | $6.91 | $6.96 | $6.96 | 9,900 |
| 2016-04-04 | $6.99 | $7.00 | $6.98 | $7.00 | $7.00 | 5,600 |
| 2016-04-01 | $6.90 | $7.01 | $6.90 | $6.91 | $6.91 | 4,700 |
| 2016-03-31 | $7.00 | $7.00 | $6.92 | $6.92 | $6.92 | 6,700 |
| 2016-03-30 | $7.04 | $7.04 | $6.97 | $6.97 | $6.97 | 2,900 |
| 2016-03-29 | $6.98 | $6.98 | $6.93 | $6.93 | $6.93 | 6,900 |
| 2016-03-28 | $6.95 | $6.97 | $6.91 | $6.97 | $6.97 | 900 |
| 2016-03-24 | $6.98 | $6.98 | $6.97 | $6.97 | $6.97 | 4,400 |
| 2016-03-23 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 700 |
| 2016-03-22 | $6.94 | $6.95 | $6.94 | $6.95 | $6.95 | 5,100 |
| 2016-03-21 | $6.96 | $7.04 | $6.93 | $6.93 | $6.93 | 1,100 |
| 2016-03-18 | $7.02 | $7.03 | $7.00 | $7.00 | $7.00 | 7,100 |
| 2016-03-17 | $6.99 | $7.04 | $6.90 | $7.04 | $7.04 | 3,000 |
| 2016-03-16 | $6.95 | $6.99 | $6.94 | $6.98 | $6.98 | 1,400 |
| 2016-03-15 | $6.85 | $7.00 | $6.85 | $6.96 | $6.96 | 5,300 |
| 2016-03-14 | $6.84 | $6.94 | $6.84 | $6.91 | $6.91 | 6,900 |
| 2016-03-11 | $6.91 | $7.00 | $6.88 | $6.90 | $6.90 | 9,300 |
| 2016-03-10 | $6.94 | $6.95 | $6.88 | $6.94 | $6.94 | 5,800 |
| 2016-03-09 | $6.88 | $6.98 | $6.87 | $6.98 | $6.98 | 2,500 |
| 2016-03-08 | $6.99 | $6.99 | $6.83 | $6.86 | $6.86 | 3,200 |
| 2016-03-07 | $6.83 | $6.99 | $6.83 | $6.97 | $6.97 | 3,000 |
| 2016-03-04 | $6.95 | $6.95 | $6.89 | $6.90 | $6.90 | 5,000 |
| 2016-03-03 | $7.00 | $7.00 | $6.80 | $6.80 | $6.80 | 3,400 |
| 2016-03-02 | $6.96 | $7.08 | $6.96 | $7.07 | $7.07 | 1,300 |
| 2016-03-01 | $7.06 | $7.06 | $6.98 | $7.03 | $7.03 | 1,500 |
| 2016-02-29 | $7.02 | $7.02 | $6.96 | $6.97 | $6.97 | 1,700 |
| 2016-02-26 | $7.03 | $7.05 | $7.00 | $7.00 | $7.00 | 13,500 |
| 2016-02-25 | $6.98 | $7.02 | $6.98 | $7.02 | $7.02 | 1,400 |
| 2016-02-24 | $6.94 | $7.05 | $6.91 | $7.04 | $7.04 | 3,500 |
| 2016-02-23 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 1,300 |
| 2016-02-22 | $6.94 | $6.97 | $6.92 | $6.96 | $6.96 | 2,600 |
| 2016-02-19 | $6.98 | $7.05 | $6.94 | $6.94 | $6.94 | 6,300 |
| 2016-02-18 | $6.97 | $7.01 | $6.85 | $6.96 | $6.96 | 2,100 |
| 2016-02-17 | $6.86 | $6.90 | $6.82 | $6.82 | $6.82 | 7,600 |
| 2016-02-16 | $7.00 | $7.00 | $6.89 | $6.89 | $6.89 | 1,900 |
| 2016-02-12 | $6.86 | $6.96 | $6.85 | $6.85 | $6.85 | 5,800 |
| 2016-02-11 | $6.75 | $6.94 | $6.75 | $6.94 | $6.94 | 2,400 |
| 2016-02-10 | $7.00 | $7.00 | $6.90 | $6.93 | $6.93 | 4,800 |
| 2016-02-09 | $6.92 | $7.05 | $6.86 | $6.86 | $6.86 | 3,400 |
| 2016-02-08 | $6.75 | $7.00 | $6.75 | $7.00 | $7.00 | 8,500 |
| 2016-02-05 | $6.97 | $7.05 | $6.89 | $7.05 | $7.05 | 8,500 |
| 2016-02-04 | $7.05 | $7.05 | $7.01 | $7.04 | $7.04 | 4,400 |
| 2016-02-03 | $7.08 | $7.08 | $6.96 | $7.05 | $7.05 | 1,700 |
| 2016-02-02 | $6.96 | $7.05 | $6.96 | $7.05 | $7.05 | 3,000 |
| 2016-02-01 | $7.02 | $7.06 | $7.01 | $7.05 | $7.05 | 3,800 |
| 2016-01-29 | $6.99 | $7.09 | $6.80 | $7.00 | $7.00 | 11,700 |
| 2016-01-28 | $7.00 | $7.05 | $6.95 | $7.00 | $7.00 | 3,700 |
| 2016-01-27 | $7.00 | $7.00 | $6.92 | $6.98 | $6.98 | 2,600 |
| 2016-01-26 | $7.00 | $7.00 | $6.91 | $6.99 | $6.99 | 3,700 |
| 2016-01-25 | $6.94 | $6.98 | $6.89 | $6.93 | $6.93 | 1,900 |
| 2016-01-22 | $6.98 | $7.07 | $6.66 | $6.89 | $6.89 | 11,300 |
| 2016-01-21 | $6.79 | $6.94 | $6.55 | $6.71 | $6.71 | 15,700 |
| 2016-01-20 | $6.85 | $6.85 | $6.60 | $6.71 | $6.71 | 15,300 |
| 2016-01-19 | $7.01 | $7.01 | $6.87 | $6.87 | $6.87 | 2,300 |
| 2016-01-15 | $6.85 | $6.98 | $6.85 | $6.91 | $6.91 | 7,200 |
| 2016-01-14 | $6.95 | $7.06 | $6.92 | $7.00 | $7.00 | 8,100 |
| 2016-01-13 | $7.07 | $7.07 | $6.99 | $7.04 | $7.04 | 2,200 |
| 2016-01-12 | $7.06 | $7.07 | $7.00 | $7.03 | $7.03 | 5,100 |
| 2016-01-11 | $7.13 | $7.19 | $7.02 | $7.07 | $7.07 | 5,900 |
| 2016-01-08 | $7.01 | $7.04 | $7.00 | $7.04 | $7.04 | 3,100 |
| 2016-01-07 | $6.99 | $7.05 | $6.96 | $7.04 | $7.04 | 1,900 |
| 2016-01-06 | $7.02 | $7.08 | $7.02 | $7.03 | $7.03 | 1,800 |
| 2016-01-05 | $6.99 | $7.03 | $6.90 | $7.03 | $7.03 | 1,100 |
| 2016-01-04 | $7.04 | $7.08 | $6.94 | $6.97 | $6.97 | 4,900 |
| 2015-12-31 | $7.06 | $7.27 | $7.01 | $7.08 | $7.08 | 6,100 |
| 2015-12-30 | $7.07 | $7.14 | $7.07 | $7.09 | $7.09 | 2,600 |
| 2015-12-29 | $7.15 | $7.19 | $7.05 | $7.18 | $7.18 | 4,700 |
| 2015-12-28 | $7.01 | $7.29 | $7.01 | $7.05 | $7.05 | 4,300 |
| 2015-12-24 | $7.26 | $7.27 | $7.03 | $7.21 | $7.21 | 7,600 |
| 2015-12-23 | $7.11 | $7.29 | $7.11 | $7.28 | $7.28 | 5,800 |
| 2015-12-22 | $7.03 | $7.29 | $7.02 | $7.11 | $7.11 | 6,900 |
| 2015-12-21 | $7.20 | $7.26 | $7.00 | $7.05 | $7.05 | 8,100 |
| 2015-12-18 | $7.01 | $7.27 | $7.01 | $7.09 | $7.09 | 19,700 |
| 2015-12-17 | $7.16 | $7.24 | $7.00 | $7.02 | $7.02 | 8,800 |
| 2015-12-16 | $7.17 | $7.18 | $6.81 | $7.15 | $7.15 | 4,300 |
| 2015-12-15 | $7.07 | $7.27 | $7.03 | $7.24 | $7.24 | 10,800 |
| 2015-12-14 | $7.32 | $7.32 | $7.01 | $7.24 | $7.24 | 6,500 |
| 2015-12-11 | $7.03 | $7.30 | $7.03 | $7.25 | $7.25 | 8,800 |
| 2015-12-10 | $7.15 | $7.19 | $7.04 | $7.17 | $7.17 | 5,800 |
| 2015-12-09 | $7.07 | $7.18 | $6.88 | $7.04 | $7.04 | 8,900 |
| 2015-12-08 | $7.05 | $7.23 | $6.99 | $7.18 | $7.18 | 6,100 |
| 2015-12-07 | $7.24 | $7.24 | $7.08 | $7.15 | $7.15 | 2,000 |
| 2015-12-04 | $7.17 | $7.25 | $7.17 | $7.24 | $7.24 | 4,000 |
| 2015-12-03 | $7.17 | $7.24 | $7.03 | $7.22 | $7.22 | 8,200 |
| 2015-12-02 | $7.02 | $7.14 | $6.91 | $7.09 | $7.09 | 1,900 |
| 2015-12-01 | $7.02 | $7.08 | $6.81 | $7.05 | $7.05 | 3,300 |
| 2015-11-30 | $7.16 | $7.19 | $6.92 | $7.09 | $7.09 | 19,500 |
| 2015-11-27 | $7.15 | $7.25 | $7.05 | $7.14 | $7.14 | 4,000 |
| 2015-11-25 | $7.02 | $7.08 | $6.80 | $7.08 | $7.08 | 20,100 |
| 2015-11-24 | $7.37 | $7.50 | $6.66 | $7.00 | $7.00 | 41,800 |
| 2015-11-23 | $7.14 | $7.47 | $7.07 | $7.32 | $7.32 | 11,700 |
| 2015-11-20 | $7.62 | $7.62 | $7.22 | $7.32 | $7.32 | 11,900 |
| 2015-11-19 | $7.61 | $7.65 | $7.50 | $7.55 | $7.55 | 14,200 |
| 2015-11-18 | $7.84 | $7.84 | $7.67 | $7.68 | $7.68 | 3,100 |
| 2015-11-17 | $7.84 | $7.85 | $7.66 | $7.84 | $7.84 | 3,900 |
| 2015-11-16 | $7.90 | $7.90 | $7.70 | $7.75 | $7.75 | 25,700 |
| 2015-11-13 | $7.81 | $8.13 | $7.51 | $7.84 | $7.84 | 12,500 |
| 2015-11-12 | $7.85 | $7.90 | $7.72 | $7.89 | $7.89 | 12,500 |
| 2015-11-11 | $7.93 | $8.04 | $7.75 | $7.78 | $7.78 | 17,200 |
| 2015-11-10 | $8.04 | $8.05 | $7.95 | $8.04 | $8.04 | 11,000 |
| 2015-11-09 | $8.10 | $8.20 | $7.98 | $8.00 | $8.00 | 9,400 |
| 2015-11-06 | $8.05 | $8.07 | $7.89 | $7.99 | $7.99 | 9,500 |
| 2015-11-05 | $7.89 | $8.10 | $7.89 | $8.05 | $8.05 | 14,000 |
| 2015-11-04 | $7.98 | $8.00 | $7.89 | $7.93 | $7.93 | 16,200 |
| 2015-11-03 | $7.75 | $8.00 | $7.75 | $7.92 | $7.92 | 11,000 |
| 2015-11-02 | $7.80 | $7.99 | $7.50 | $7.84 | $7.84 | 19,600 |
| 2015-10-30 | $7.49 | $7.75 | $7.40 | $7.56 | $7.56 | 33,500 |
| 2015-10-29 | $7.31 | $7.49 | $7.24 | $7.49 | $7.49 | 14,200 |
| 2015-10-28 | $7.13 | $7.26 | $7.13 | $7.21 | $7.21 | 4,900 |
| 2015-10-27 | $7.21 | $7.25 | $7.10 | $7.17 | $7.17 | 3,600 |
| 2015-10-26 | $7.15 | $7.22 | $7.15 | $7.22 | $7.22 | 7,100 |
| 2015-10-23 | $7.04 | $7.11 | $7.04 | $7.05 | $7.05 | 800 |
| 2015-10-22 | $7.16 | $7.16 | $7.03 | $7.03 | $7.03 | 7,600 |
| 2015-10-21 | $7.01 | $7.20 | $6.85 | $7.07 | $7.07 | 8,300 |
| 2015-10-20 | $6.81 | $7.00 | $6.72 | $7.00 | $7.00 | 18,000 |
| 2015-10-19 | $6.75 | $6.81 | $6.73 | $6.73 | $6.73 | 7,100 |
| 2015-10-16 | $6.72 | $6.83 | $6.71 | $6.74 | $6.74 | 5,800 |
| 2015-10-15 | $6.84 | $6.84 | $6.69 | $6.84 | $6.84 | 4,000 |
| 2015-10-14 | $6.80 | $6.83 | $6.80 | $6.83 | $6.83 | 2,400 |
| 2015-10-13 | $6.90 | $6.90 | $6.80 | $6.80 | $6.80 | 4,700 |
| 2015-10-12 | $6.75 | $6.90 | $6.75 | $6.86 | $6.86 | 4,400 |
| 2015-10-09 | $6.73 | $6.87 | $6.73 | $6.75 | $6.75 | 1,900 |
| 2015-10-08 | $6.80 | $6.80 | $6.67 | $6.72 | $6.72 | 2,000 |
| 2015-10-07 | $6.79 | $6.86 | $6.75 | $6.76 | $6.76 | 5,000 |
| 2015-10-06 | $6.85 | $6.87 | $6.80 | $6.87 | $6.87 | 3,700 |
| 2015-10-05 | $6.74 | $6.82 | $6.71 | $6.81 | $6.81 | 4,800 |
| 2015-10-02 | $6.72 | $6.90 | $6.69 | $6.73 | $6.73 | 4,000 |
| 2015-10-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 900 |
| 2015-09-30 | $6.68 | $6.75 | $6.60 | $6.67 | $6.67 | 2,600 |
| 2015-09-29 | $6.64 | $6.74 | $6.60 | $6.60 | $6.60 | 1,100 |
| 2015-09-28 | $6.82 | $6.86 | $6.59 | $6.63 | $6.63 | 2,800 |
| 2015-09-25 | $6.80 | $6.91 | $6.63 | $6.91 | $6.91 | 4,000 |
| 2015-09-24 | $6.67 | $6.76 | $6.67 | $6.70 | $6.70 | 1,300 |
| 2015-09-23 | $6.75 | $6.95 | $6.70 | $6.70 | $6.70 | 5,600 |
| 2015-09-22 | $6.65 | $6.71 | $6.65 | $6.71 | $6.71 | 1,800 |
| 2015-09-21 | $6.70 | $6.79 | $6.60 | $6.60 | $6.60 | 11,300 |
| 2015-09-18 | $6.79 | $6.80 | $6.62 | $6.62 | $6.62 | 14,100 |
| 2015-09-17 | $6.79 | $6.79 | $6.62 | $6.79 | $6.79 | 1,600 |
| 2015-09-16 | $6.98 | $6.98 | $6.60 | $6.76 | $6.76 | 9,400 |
| 2015-09-15 | $6.86 | $6.99 | $6.69 | $6.99 | $6.99 | 2,700 |
| 2015-09-14 | $7.00 | $7.00 | $6.60 | $6.96 | $6.96 | 6,200 |
| 2015-09-11 | $6.77 | $7.00 | $6.60 | $6.94 | $6.94 | 7,900 |
| 2015-09-10 | $6.93 | $7.10 | $6.60 | $6.63 | $6.63 | 10,800 |
| 2015-09-09 | $6.69 | $7.25 | $6.68 | $6.94 | $6.94 | 13,300 |
| 2015-09-08 | $6.86 | $6.99 | $6.51 | $6.77 | $6.77 | 9,500 |
| 2015-09-04 | $6.56 | $6.84 | $6.50 | $6.66 | $6.66 | 18,000 |
| 2015-09-03 | $6.75 | $6.83 | $6.53 | $6.63 | $6.63 | 6,000 |
| 2015-09-02 | $6.71 | $6.86 | $6.70 | $6.80 | $6.80 | 2,200 |
Willamette Valley Vineyard Inc (WVVI) News Headlines
Recent Willamette Valley Vineyard Inc (WVVI) News
Similar Companies to Willamette Valley Vineyard Inc (WVVI) in the Beverages-Wineries & Distilleries Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Diageo plc | DEO | Beverages-Wineries & Distilleries | Consumer Defensive | 30,000 |
| Constellation Brands Inc - Class A | STZ | Beverages-Wineries & Distilleries | Consumer Defensive | 16,200 |
| Brown-Forman Corp - Class A | BF-A | Beverages-Wineries & Distilleries | Consumer Defensive | 6,000 |
| Willamette Valley Vineyard Inc | WVVI | Beverages-Wineries & Distilleries | Consumer Defensive | 144 |
| The Duckhorn Portfolio Inc | NAPA | Beverages-Wineries & Distilleries | Consumer Defensive | 100 |
| Eastside Distilling Inc | EAST | Beverages-Wineries & Distilleries | Consumer Defensive | 74 |
| Vintage Wine Estates Inc | VWE | Beverages-Wineries & Distilleries | Consumer Defensive | 0 |