ACS Actividades de Construccion Y Servicios S.A. (ACSAY) Exchange: PINK
Data as of Oct. 3, 2025
$16.38 ($-0.01) -0.06%
ACS Actividades de Construccion Y Servicios S.A. - Daily Information
Click for more stock information on ACS Actividades de Construccion Y Servicios S.A..| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $16.39 |
| Previous Close | $16.38 |
| High | $16.39 |
| Low | $16.25 |
| Adjusted Open | $16.39 |
| Previous Adjusted Close | $16.38 |
| Adjusted High | $16.39 |
| Adjusted Low | $16.25 |
Invest in ACS Actividades de Construccion Y Servicios S.A. (ACSAY)
Key People ACS Actividades de Construccion Y Servicios S.A.
| Employee | Position |
|---|---|
| Florentino Pérez Rodríguez | Executive Chairman & Co-Chief Executive Officer |
| Marcelino Fernández Verdes | Co-Chief Executive Officer & Executive Director |
| Cristina A. E. González de Durana | Director-Finance & Corporate Development |
| Ángel Manuel García Altozano | Managing Director |
| Antonio García Ferrer | Vice Chairman |
| Agustín Batuecas Torrego | Executive Director |
| Pedro José López Jiménez | Executive Director |
| José Luis del Valle Pérez | Secretary & Executive Director |
| José Javier Echenique Landiríbar | Director |
| María Soledad Pérez Rodríguez | Director |
| Mariano Hernandez Herreros | Director |
| Joan-David Grimà i Terré | Independent Non-Executive Director |
| Miquel Roca I. Junyent | Independent Director |
| Emilio García Gallego | Independent Director |
| Catalina Miñarro Brugarolas | Independent Director |
| Antonio Botella García | Independent Director |
| Carmen Fernández Rozado | Independent Director |
| José Eladio Seco Dominguez | Independent Director |
Historical Stock Data for ACS Actividades de Construccion Y Servicios S.A. (ACSAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | $16.39 | $16.39 | $16.25 | $16.38 | $16.38 | 15,104 |
| 2025-10-02 | $16.20 | $16.42 | $16.16 | $16.39 | $16.39 | 11,131 |
| 2025-10-01 | $15.96 | $15.96 | $15.87 | $15.92 | $15.92 | 7,060 |
| 2025-09-30 | $15.88 | $16.00 | $15.88 | $16.00 | $16.00 | 34,283 |
| 2025-09-29 | $15.59 | $15.62 | $15.57 | $15.62 | $15.62 | 6,061 |
| 2025-09-26 | $15.56 | $15.60 | $15.51 | $15.57 | $15.57 | 12,232 |
| 2025-09-25 | $15.24 | $15.30 | $15.22 | $15.30 | $15.30 | 35,695 |
| 2025-09-24 | $15.69 | $15.70 | $15.62 | $15.64 | $15.64 | 15,812 |
| 2025-09-23 | $16.07 | $16.07 | $15.93 | $15.95 | $15.95 | 11,358 |
| 2025-09-22 | $16.03 | $16.08 | $15.97 | $16.05 | $16.05 | 7,665 |
| 2025-09-19 | $16.06 | $16.13 | $16.06 | $16.10 | $16.10 | 24,173 |
| 2025-09-18 | $16.22 | $16.28 | $16.15 | $16.24 | $16.24 | 10,525 |
| 2025-09-17 | $16.20 | $16.22 | $16.00 | $16.04 | $16.04 | 18,719 |
| 2025-09-16 | $16.21 | $16.28 | $16.17 | $16.28 | $16.28 | 19,279 |
| 2025-09-15 | $16.23 | $16.36 | $16.23 | $16.36 | $16.36 | 9,563 |
| 2025-09-12 | $16.03 | $16.13 | $16.03 | $16.12 | $16.12 | 14,679 |
| 2025-09-11 | $16.11 | $16.19 | $16.01 | $16.12 | $16.12 | 12,131 |
| 2025-09-10 | $15.94 | $15.97 | $15.88 | $15.88 | $15.88 | 7,915 |
| 2025-09-09 | $15.40 | $15.46 | $15.38 | $15.44 | $15.44 | 7,528 |
| 2025-09-08 | $15.46 | $15.62 | $15.46 | $15.49 | $15.49 | 9,735 |
| 2025-09-05 | $15.15 | $15.23 | $15.14 | $15.20 | $15.20 | 9,306 |
| 2025-09-04 | $15.00 | $15.10 | $15.00 | $15.07 | $15.07 | 7,983 |
| 2025-09-03 | $14.88 | $14.95 | $14.87 | $14.89 | $14.89 | 13,799 |
| 2025-09-02 | $14.63 | $14.83 | $14.62 | $14.83 | $14.83 | 13,151 |
| 2025-08-29 | $15.06 | $15.11 | $15.05 | $15.08 | $15.08 | 11,209 |
| 2025-08-28 | $15.07 | $15.16 | $15.07 | $15.16 | $15.16 | 8,895 |
| 2025-08-27 | $14.84 | $14.94 | $14.84 | $14.94 | $14.94 | 5,743 |
| 2025-08-26 | $15.05 | $15.20 | $15.05 | $15.20 | $15.20 | 16,089 |
| 2025-08-25 | $15.22 | $15.27 | $15.10 | $15.20 | $15.20 | 7,360 |
| 2025-08-22 | $15.37 | $15.60 | $15.37 | $15.60 | $15.60 | 3,649 |
| 2025-08-21 | $15.28 | $15.31 | $15.25 | $15.27 | $15.27 | 7,324 |
| 2025-08-20 | $15.20 | $15.27 | $15.20 | $15.26 | $15.26 | 7,192 |
| 2025-08-19 | $15.25 | $15.31 | $15.20 | $15.24 | $15.24 | 7,134 |
| 2025-08-18 | $15.24 | $15.31 | $15.24 | $15.31 | $15.31 | 5,208 |
| 2025-08-15 | $15.33 | $15.43 | $15.19 | $15.31 | $15.31 | 12,582 |
| 2025-08-14 | $15.16 | $15.23 | $15.16 | $15.23 | $15.23 | 8,002 |
| 2025-08-13 | $15.07 | $15.08 | $14.99 | $15.03 | $15.03 | 5,933 |
| 2025-08-12 | $14.86 | $14.96 | $14.86 | $14.96 | $14.96 | 16,675 |
| 2025-08-11 | $14.51 | $14.63 | $14.50 | $14.62 | $14.62 | 6,820 |
| 2025-08-08 | $14.46 | $14.56 | $14.33 | $14.45 | $14.45 | 5,715 |
| 2025-08-07 | $14.17 | $14.26 | $14.17 | $14.26 | $14.26 | 13,452 |
| 2025-08-06 | $13.81 | $13.94 | $13.81 | $13.90 | $13.90 | 34,687 |
| 2025-08-05 | $13.68 | $13.72 | $13.66 | $13.72 | $13.72 | 9,133 |
| 2025-08-04 | $13.73 | $13.73 | $13.68 | $13.72 | $13.72 | 8,501 |
| 2025-08-01 | $13.59 | $13.59 | $13.47 | $13.55 | $13.55 | 4,643 |
| 2025-07-31 | $13.79 | $13.81 | $13.73 | $13.75 | $13.75 | 7,225 |
| 2025-07-30 | $14.10 | $14.10 | $13.93 | $14.04 | $14.04 | 7,303 |
| 2025-07-29 | $14.21 | $14.32 | $14.21 | $14.32 | $14.32 | 6,019 |
| 2025-07-28 | $14.11 | $14.11 | $14.03 | $14.07 | $14.07 | 8,619 |
| 2025-07-25 | $14.15 | $14.20 | $14.10 | $14.20 | $14.20 | 7,941 |
| 2025-07-24 | $14.34 | $14.38 | $14.32 | $14.38 | $14.38 | 3,566 |
| 2025-07-23 | $13.95 | $14.19 | $13.95 | $14.17 | $14.17 | 6,472 |
| 2025-07-22 | $13.77 | $13.96 | $13.77 | $13.96 | $13.96 | 4,667 |
| 2025-07-21 | $13.68 | $13.80 | $13.68 | $13.76 | $13.76 | 4,380 |
| 2025-07-18 | $13.69 | $13.71 | $13.62 | $13.66 | $13.66 | 14,508 |
| 2025-07-17 | $13.40 | $13.64 | $13.40 | $13.47 | $13.47 | 255,849 |
| 2025-07-16 | $12.93 | $13.12 | $12.93 | $13.11 | $13.11 | 8,478 |
| 2025-07-15 | $12.93 | $12.93 | $12.86 | $12.90 | $12.90 | 4,956 |
| 2025-07-14 | $13.13 | $13.23 | $13.13 | $13.23 | $13.23 | 25,075 |
| 2025-07-11 | $13.10 | $13.18 | $13.10 | $13.18 | $13.18 | 8,807 |
| 2025-07-10 | $13.12 | $13.15 | $13.06 | $13.15 | $13.15 | 29,588 |
| 2025-07-09 | $13.20 | $13.30 | $13.19 | $13.30 | $13.30 | 36,387 |
| 2025-07-08 | $13.08 | $13.20 | $13.08 | $13.20 | $13.20 | 4,563 |
| 2025-07-07 | $12.99 | $13.59 | $12.99 | $13.34 | $13.34 | 32,998 |
| 2025-07-03 | $13.65 | $13.79 | $13.65 | $13.70 | $13.32 | 10,029 |
| 2025-07-02 | $13.70 | $14.00 | $13.62 | $14.00 | $13.61 | 14,198 |
| 2025-07-01 | $13.39 | $14.48 | $13.33 | $14.48 | $14.08 | 54,177 |
| 2025-06-30 | $13.87 | $13.90 | $13.71 | $13.90 | $13.51 | 20,357 |
| 2025-06-27 | $13.61 | $14.08 | $13.61 | $13.95 | $13.95 | 17,858 |
| 2025-06-26 | $13.59 | $13.64 | $13.54 | $13.55 | $13.55 | 7,838 |
| 2025-06-25 | $13.31 | $13.39 | $13.30 | $13.36 | $13.36 | 5,791 |
| 2025-06-24 | $13.16 | $13.21 | $13.13 | $13.13 | $13.13 | 7,156 |
| 2025-06-23 | $12.84 | $13.00 | $12.81 | $12.99 | $12.99 | 10,669 |
| 2025-06-20 | $12.69 | $12.79 | $12.59 | $12.60 | $12.60 | 7,605 |
| 2025-06-18 | $12.80 | $12.91 | $12.80 | $12.90 | $12.90 | 12,407 |
| 2025-06-17 | $12.82 | $12.86 | $12.73 | $12.76 | $12.76 | 12,655 |
| 2025-06-16 | $12.96 | $13.06 | $12.96 | $13.01 | $13.01 | 33,623 |
| 2025-06-13 | $12.87 | $12.98 | $12.87 | $12.94 | $12.94 | 7,482 |
| 2025-06-12 | $13.16 | $13.22 | $13.12 | $13.20 | $13.20 | 4,516 |
| 2025-06-11 | $12.93 | $13.04 | $12.90 | $12.96 | $12.96 | 24,233 |
| 2025-06-10 | $13.08 | $13.08 | $12.96 | $13.01 | $13.01 | 4,709 |
| 2025-06-09 | $13.06 | $13.08 | $12.99 | $13.06 | $13.06 | 16,538 |
| 2025-06-06 | $13.11 | $13.20 | $13.01 | $13.20 | $13.20 | 47,457 |
| 2025-06-05 | $13.37 | $13.48 | $13.32 | $13.34 | $13.34 | 7,115 |
| 2025-06-04 | $13.18 | $13.21 | $13.14 | $13.15 | $13.15 | 14,950 |
| 2025-06-03 | $13.18 | $13.20 | $13.15 | $13.20 | $13.20 | 38,872 |
| 2025-06-02 | $13.27 | $13.36 | $13.26 | $13.36 | $13.36 | 8,397 |
| 2025-05-30 | $13.04 | $13.12 | $13.02 | $13.11 | $13.11 | 42,210 |
| 2025-05-29 | $13.21 | $13.30 | $13.21 | $13.30 | $13.30 | 3,521 |
| 2025-05-28 | $13.24 | $13.26 | $13.21 | $13.26 | $13.26 | 9,404 |
| 2025-05-27 | $13.48 | $13.60 | $13.35 | $13.46 | $13.46 | 6,686 |
| 2025-05-23 | $13.53 | $13.56 | $13.48 | $13.53 | $13.53 | 6,448 |
| 2025-05-22 | $13.47 | $13.60 | $13.45 | $13.60 | $13.60 | 14,168 |
| 2025-05-21 | $13.60 | $13.60 | $13.46 | $13.46 | $13.46 | 3,553 |
| 2025-05-20 | $13.66 | $13.75 | $13.57 | $13.74 | $13.74 | 12,131 |
| 2025-05-19 | $13.29 | $13.42 | $13.24 | $13.42 | $13.42 | 8,592 |
| 2025-05-16 | $12.98 | $13.15 | $12.98 | $13.15 | $13.15 | 6,189 |
| 2025-05-15 | $12.94 | $13.02 | $12.84 | $13.02 | $13.02 | 12,911 |
| 2025-05-14 | $12.90 | $12.94 | $12.83 | $12.93 | $12.93 | 5,256 |
| 2025-05-13 | $12.69 | $12.78 | $12.62 | $12.78 | $12.78 | 8,683 |
| 2025-05-12 | $12.22 | $12.45 | $12.22 | $12.42 | $12.42 | 26,347 |
| 2025-05-09 | $12.71 | $12.77 | $12.53 | $12.65 | $12.65 | 31,381 |
| 2025-05-08 | $12.61 | $12.65 | $12.41 | $12.59 | $12.59 | 11,643 |
| 2025-05-07 | $12.61 | $12.80 | $12.45 | $12.54 | $12.54 | 3,650 |
| 2025-05-06 | $12.74 | $12.74 | $12.67 | $12.67 | $12.67 | 10,856 |
| 2025-05-05 | $12.91 | $12.94 | $12.80 | $12.92 | $12.92 | 38,338 |
| 2025-05-02 | $12.80 | $13.04 | $12.60 | $12.81 | $12.81 | 12,369 |
| 2025-05-01 | $12.50 | $12.80 | $12.50 | $12.78 | $12.78 | 37,289 |
| 2025-04-30 | $12.33 | $12.63 | $12.33 | $12.62 | $12.62 | 206,055 |
| 2025-04-29 | $12.46 | $12.46 | $12.18 | $12.46 | $12.46 | 3,243 |
| 2025-04-28 | $12.29 | $12.56 | $12.19 | $12.56 | $12.56 | 6,400 |
| 2025-04-25 | $12.12 | $12.24 | $12.12 | $12.23 | $12.23 | 7,056 |
| 2025-04-24 | $11.90 | $12.18 | $11.90 | $12.08 | $12.08 | 2,789 |
| 2025-04-23 | $11.92 | $11.96 | $11.82 | $11.95 | $11.95 | 3,849 |
| 2025-04-22 | $12.00 | $12.00 | $11.67 | $11.67 | $11.67 | 6,053 |
| 2025-04-21 | $11.71 | $11.71 | $11.57 | $11.57 | $11.57 | 1,574 |
| 2025-04-17 | $11.64 | $11.71 | $11.56 | $11.71 | $11.71 | 17,683 |
| 2025-04-16 | $11.56 | $11.63 | $11.48 | $11.48 | $11.48 | 2,884 |
| 2025-04-15 | $11.47 | $11.57 | $11.29 | $11.29 | $11.29 | 4,878 |
| 2025-04-14 | $11.21 | $11.50 | $11.20 | $11.44 | $11.44 | 13,609 |
| 2025-04-11 | $10.98 | $11.14 | $10.87 | $11.14 | $11.14 | 14,918 |
| 2025-04-10 | $10.89 | $11.14 | $10.89 | $11.14 | $11.14 | 12,811 |
| 2025-04-09 | $10.50 | $11.38 | $10.40 | $10.58 | $10.58 | 19,106 |
| 2025-04-08 | $10.60 | $10.66 | $10.16 | $10.47 | $10.47 | 23,091 |
| 2025-04-07 | $10.03 | $10.60 | $10.03 | $10.09 | $10.09 | 13,837 |
| 2025-04-04 | $10.85 | $10.87 | $10.61 | $10.64 | $10.64 | 11,502 |
| 2025-04-03 | $11.60 | $11.60 | $11.42 | $11.50 | $11.50 | 3,362 |
| 2025-04-02 | $11.39 | $11.56 | $11.39 | $11.44 | $11.44 | 2,132 |
| 2025-04-01 | $11.36 | $11.68 | $11.36 | $11.43 | $11.43 | 10,994 |
| 2025-03-31 | $11.31 | $11.43 | $11.28 | $11.42 | $11.42 | 3,444 |
| 2025-03-28 | $11.79 | $11.82 | $11.72 | $11.79 | $11.79 | 14,240 |
| 2025-03-27 | $11.86 | $11.95 | $11.79 | $11.95 | $11.95 | 7,922 |
| 2025-03-26 | $11.91 | $11.96 | $11.84 | $11.92 | $11.92 | 6,920 |
| 2025-03-25 | $11.76 | $11.87 | $11.69 | $11.87 | $11.87 | 11,296 |
| 2025-03-24 | $11.65 | $11.69 | $11.60 | $11.68 | $11.68 | 13,185 |
| 2025-03-21 | $11.53 | $11.71 | $11.53 | $11.71 | $11.71 | 5,524 |
| 2025-03-20 | $11.64 | $11.69 | $11.61 | $11.69 | $11.69 | 8,246 |
| 2025-03-19 | $11.81 | $11.94 | $11.79 | $11.94 | $11.94 | 3,401 |
| 2025-03-18 | $11.77 | $11.94 | $11.77 | $11.88 | $11.88 | 3,650 |
| 2025-03-17 | $11.64 | $11.74 | $11.63 | $11.74 | $11.74 | 7,712 |
| 2025-03-14 | $11.81 | $11.86 | $11.75 | $11.86 | $11.86 | 2,946 |
| 2025-03-13 | $11.60 | $11.60 | $11.52 | $11.53 | $11.53 | 5,858 |
| 2025-03-12 | $11.59 | $11.72 | $11.59 | $11.71 | $11.71 | 7,637 |
| 2025-03-11 | $11.68 | $11.69 | $11.44 | $11.59 | $11.59 | 4,865 |
| 2025-03-10 | $11.47 | $11.76 | $11.43 | $11.76 | $11.76 | 3,236 |
| 2025-03-07 | $11.69 | $11.92 | $11.69 | $11.92 | $11.92 | 3,281 |
| 2025-03-06 | $11.87 | $12.06 | $11.87 | $11.99 | $11.99 | 3,709 |
| 2025-03-05 | $11.50 | $11.91 | $11.50 | $11.89 | $11.89 | 4,521 |
| 2025-03-04 | $10.70 | $11.05 | $10.70 | $11.05 | $11.05 | 5,322 |
| 2025-03-03 | $10.96 | $11.02 | $10.85 | $10.91 | $10.91 | 11,401 |
| 2025-02-28 | $10.81 | $10.84 | $10.59 | $10.59 | $10.59 | 6,891 |
| 2025-02-27 | $10.70 | $10.75 | $10.62 | $10.74 | $10.74 | 2,751 |
| 2025-02-26 | $10.77 | $10.80 | $10.71 | $10.80 | $10.80 | 1,944 |
| 2025-02-25 | $10.71 | $10.75 | $10.57 | $10.67 | $10.67 | 3,760 |
| 2025-02-24 | $10.59 | $10.61 | $10.47 | $10.47 | $10.47 | 3,077 |
| 2025-02-21 | $10.75 | $10.75 | $10.64 | $10.70 | $10.70 | 5,654 |
| 2025-02-20 | $10.79 | $10.85 | $10.79 | $10.85 | $10.85 | 1,239 |
| 2025-02-19 | $10.60 | $10.64 | $10.49 | $10.64 | $10.64 | 1,661 |
| 2025-02-18 | $10.71 | $10.76 | $10.70 | $10.73 | $10.73 | 3,366 |
| 2025-02-14 | $10.37 | $10.46 | $10.06 | $10.46 | $10.46 | 4,242 |
| 2025-02-13 | $10.53 | $10.53 | $10.37 | $10.37 | $10.37 | 1,629 |
| 2025-02-12 | $10.34 | $10.47 | $10.34 | $10.47 | $10.47 | 4,164 |
| 2025-02-11 | $10.30 | $10.36 | $10.26 | $10.36 | $10.36 | 5,026 |
| 2025-02-10 | $10.29 | $10.33 | $10.27 | $10.27 | $10.27 | 4,259 |
| 2025-02-07 | $10.22 | $10.25 | $10.22 | $10.22 | $10.22 | 3,959 |
| 2025-02-06 | $10.22 | $10.25 | $10.22 | $10.24 | $10.24 | 2,398 |
| 2025-02-05 | $10.14 | $10.17 | $10.13 | $10.13 | $10.13 | 1,982 |
| 2025-02-04 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 1,232 |
| 2025-02-03 | $10.33 | $10.33 | $9.61 | $9.61 | $9.61 | 4,734 |
| 2025-01-31 | $10.34 | $10.44 | $10.15 | $10.15 | $10.15 | 1,757 |
| 2025-01-30 | $10.38 | $10.42 | $10.13 | $10.13 | $10.13 | 3,892 |
| 2025-01-29 | $9.89 | $10.27 | $9.89 | $10.01 | $10.01 | 3,149 |
| 2025-01-28 | $10.09 | $10.28 | $9.86 | $9.86 | $9.86 | 5,234 |
| 2025-01-27 | $10.12 | $10.59 | $10.12 | $10.59 | $10.59 | 2,952 |
| 2025-01-24 | $10.75 | $10.90 | $10.55 | $10.90 | $10.90 | 4,502 |
| 2025-01-23 | $10.73 | $11.03 | $10.65 | $11.03 | $11.03 | 4,213 |
| 2025-01-22 | $10.59 | $10.97 | $10.45 | $10.72 | $10.72 | 4,485 |
| 2025-01-21 | $10.23 | $10.32 | $9.96 | $10.18 | $10.18 | 8,424 |
| 2025-01-17 | $10.05 | $10.48 | $9.88 | $9.88 | $9.88 | 2,924 |
| 2025-01-16 | $9.78 | $10.05 | $9.64 | $9.85 | $9.85 | 6,647 |
| 2025-01-15 | $9.73 | $9.75 | $9.72 | $9.72 | $9.72 | 7,408 |
| 2025-01-14 | $9.65 | $9.67 | $9.63 | $9.65 | $9.65 | 9,145 |
| 2025-01-13 | $9.60 | $9.65 | $9.57 | $9.57 | $9.57 | 4,690 |
| 2025-01-10 | $9.82 | $9.82 | $9.63 | $9.69 | $9.69 | 7,540 |
| 2025-01-08 | $9.81 | $9.94 | $9.81 | $9.87 | $9.87 | 9,222 |
| 2025-01-07 | $9.94 | $9.94 | $9.84 | $9.89 | $9.89 | 10,034 |
| 2025-01-06 | $9.99 | $10.07 | $9.97 | $10.02 | $10.02 | 4,080 |
| 2025-01-03 | $9.98 | $9.98 | $9.92 | $9.92 | $9.92 | 50,454 |
| 2025-01-02 | $9.96 | $9.98 | $9.89 | $9.89 | $9.89 | 4,289 |
| 2024-12-31 | $9.85 | $10.20 | $9.85 | $10.20 | $10.20 | 1,022 |
| 2024-12-30 | $9.92 | $9.93 | $9.88 | $9.93 | $9.93 | 5,609 |
| 2024-12-27 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 116 |
| 2024-12-26 | $9.96 | $10.07 | $9.84 | $9.84 | $9.84 | 3,074 |
| 2024-12-24 | $9.56 | $9.77 | $9.56 | $9.77 | $9.77 | 1,604 |
| 2024-12-23 | $9.78 | $9.82 | $9.78 | $9.78 | $9.78 | 6,737 |
| 2024-12-20 | $9.75 | $9.89 | $9.75 | $9.81 | $9.81 | 18,516 |
| 2024-12-19 | $9.83 | $9.83 | $9.76 | $9.76 | $9.76 | 19,217 |
| 2024-12-18 | $9.99 | $10.02 | $9.89 | $10.00 | $10.00 | 43,151 |
| 2024-12-17 | $10.03 | $10.03 | $9.98 | $10.00 | $10.00 | 215,495 |
| 2024-12-16 | $9.99 | $10.09 | $9.98 | $10.03 | $10.03 | 66,290 |
| 2024-12-13 | $10.06 | $10.12 | $10.04 | $10.04 | $10.04 | 1,290 |
| 2024-12-12 | $9.99 | $10.03 | $9.95 | $9.96 | $9.96 | 1,322 |
| 2024-12-11 | $9.94 | $10.00 | $9.94 | $9.98 | $9.98 | 4,860 |
| 2024-12-10 | $9.98 | $9.98 | $9.84 | $9.84 | $9.84 | 5,120 |
| 2024-12-09 | $9.94 | $10.01 | $9.94 | $10.01 | $10.01 | 2,717 |
| 2024-12-06 | $10.13 | $10.13 | $10.05 | $10.05 | $10.05 | 1,105 |
| 2024-12-05 | $10.07 | $10.09 | $10.06 | $10.06 | $10.06 | 6,892 |
| 2024-12-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,110 |
| 2024-12-03 | $9.71 | $9.80 | $9.71 | $9.76 | $9.76 | 4,462 |
| 2024-12-02 | $9.22 | $9.24 | $9.22 | $9.24 | $9.24 | 1,564 |
| 2024-11-29 | $9.32 | $9.32 | $9.20 | $9.20 | $9.20 | 593 |
| 2024-11-27 | $9.18 | $9.18 | $9.17 | $9.17 | $9.17 | 1,145 |
| 2024-11-26 | $9.21 | $9.25 | $9.17 | $9.25 | $9.25 | 6,304 |
| 2024-11-25 | $9.13 | $9.15 | $9.11 | $9.12 | $9.12 | 4,270 |
| 2024-11-22 | $8.88 | $8.88 | $8.81 | $8.81 | $8.81 | 1,127 |
| 2024-11-21 | $8.79 | $8.83 | $8.78 | $8.79 | $8.79 | 54,202 |
| 2024-11-20 | $8.74 | $8.77 | $8.74 | $8.76 | $8.76 | 175,423 |
| 2024-11-19 | $8.66 | $8.71 | $8.66 | $8.69 | $8.69 | 1,372 |
| 2024-11-18 | $8.71 | $8.74 | $8.70 | $8.70 | $8.70 | 2,822 |
| 2024-11-15 | $8.72 | $8.72 | $8.68 | $8.68 | $8.68 | 6,798 |
| 2024-11-14 | $8.73 | $8.73 | $8.62 | $8.62 | $8.62 | 1,383 |
| 2024-11-13 | $8.72 | $8.72 | $8.66 | $8.66 | $8.66 | 2,651 |
| 2024-11-12 | $8.87 | $8.93 | $8.80 | $8.87 | $8.87 | 2,169 |
| 2024-11-11 | $9.07 | $9.07 | $8.97 | $8.97 | $8.97 | 1,030 |
| 2024-11-08 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 525 |
| 2024-11-07 | $9.41 | $9.47 | $9.41 | $9.42 | $9.42 | 3,295 |
| 2024-11-06 | $9.44 | $9.45 | $9.44 | $9.45 | $9.45 | 1,535 |
| 2024-11-05 | $9.61 | $9.68 | $9.60 | $9.61 | $9.61 | 4,140 |
| 2024-11-04 | $9.63 | $9.63 | $9.53 | $9.55 | $9.55 | 2,253 |
| 2024-11-01 | $9.60 | $9.62 | $9.60 | $9.62 | $9.62 | 707 |
| 2024-10-31 | $9.51 | $9.52 | $9.51 | $9.52 | $9.52 | 559 |
| 2024-10-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 1,394 |
| 2024-10-29 | $9.52 | $9.55 | $9.52 | $9.55 | $9.55 | 425 |
| 2024-10-28 | $9.46 | $9.54 | $9.46 | $9.54 | $9.54 | 4,132 |
| 2024-10-25 | $9.46 | $9.48 | $9.42 | $9.48 | $9.48 | 4,022 |
| 2024-10-24 | $9.46 | $9.46 | $9.45 | $9.45 | $9.45 | 1,394 |
| 2024-10-23 | $9.41 | $9.41 | $9.35 | $9.37 | $9.37 | 1,888 |
| 2024-10-22 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 14,706 |
| 2024-10-21 | $9.42 | $9.46 | $9.42 | $9.46 | $9.46 | 954 |
| 2024-10-18 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 340 |
| 2024-10-17 | $9.51 | $9.54 | $9.46 | $9.47 | $9.47 | 1,637 |
| 2024-10-16 | $9.51 | $9.54 | $9.50 | $9.50 | $9.50 | 1,543 |
| 2024-10-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 2 |
| 2024-10-14 | $9.26 | $9.30 | $9.26 | $9.30 | $9.30 | 927 |
| 2024-10-11 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 457 |
| 2024-10-10 | $9.19 | $9.19 | $9.16 | $9.16 | $9.16 | 973 |
| 2024-10-09 | $9.23 | $9.24 | $9.23 | $9.24 | $9.24 | 1,887 |
| 2024-10-08 | $9.12 | $9.14 | $9.11 | $9.12 | $9.12 | 3,325 |
| 2024-10-07 | $9.11 | $9.16 | $9.11 | $9.16 | $9.16 | 932 |
| 2024-10-04 | $9.12 | $9.14 | $9.12 | $9.14 | $9.14 | 812 |
| 2024-10-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 611 |
| 2024-10-02 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 151 |
| 2024-10-01 | $9.18 | $9.18 | $9.09 | $9.09 | $9.09 | 635 |
| 2024-09-30 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 146 |
| 2024-09-27 | $9.41 | $9.41 | $9.32 | $9.32 | $9.32 | 1,906 |
| 2024-09-26 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 934 |
| 2024-09-25 | $9.31 | $9.31 | $9.25 | $9.25 | $9.25 | 552 |
| 2024-09-24 | $9.33 | $9.39 | $9.29 | $9.29 | $9.29 | 1,401 |
| 2024-09-23 | $9.28 | $9.33 | $9.24 | $9.27 | $9.27 | 2,852 |
| 2024-09-20 | $9.19 | $9.22 | $9.16 | $9.22 | $9.22 | 3,981 |
| 2024-09-19 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 278 |
| 2024-09-18 | $9.22 | $9.30 | $9.18 | $9.18 | $9.18 | 2,169 |
| 2024-09-17 | $9.20 | $9.23 | $9.20 | $9.23 | $9.23 | 3,254 |
| 2024-09-16 | $9.07 | $9.10 | $9.06 | $9.06 | $9.06 | 2,263 |
| 2024-09-13 | $9.00 | $9.01 | $8.95 | $8.95 | $8.95 | 6,722 |
| 2024-09-12 | $8.87 | $8.93 | $8.86 | $8.87 | $8.87 | 2,053 |
| 2024-09-11 | $8.89 | $8.90 | $8.89 | $8.90 | $8.90 | 391 |
| 2024-09-10 | $8.82 | $8.82 | $8.80 | $8.80 | $8.80 | 2,002 |
| 2024-09-09 | $8.88 | $8.88 | $8.83 | $8.83 | $8.83 | 682 |
| 2024-09-06 | $8.83 | $8.84 | $8.79 | $8.80 | $8.80 | 4,906 |
| 2024-09-05 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 561 |
| 2024-09-04 | $8.90 | $8.92 | $8.90 | $8.90 | $8.90 | 943 |
| 2024-09-03 | $9.00 | $9.00 | $8.93 | $8.93 | $8.93 | 1,639 |
| 2024-08-30 | $9.01 | $9.04 | $9.00 | $9.01 | $9.01 | 4,056 |
| 2024-08-29 | $9.06 | $9.06 | $9.04 | $9.06 | $9.06 | 3,697 |
| 2024-08-28 | $9.11 | $9.11 | $9.03 | $9.03 | $9.03 | 3,109 |
| 2024-08-27 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 231 |
| 2024-08-26 | $8.99 | $9.00 | $8.96 | $8.96 | $8.96 | 1,728 |
| 2024-08-23 | $9.04 | $9.10 | $9.04 | $9.04 | $9.04 | 7,125 |
| 2024-08-22 | $8.95 | $8.96 | $8.91 | $8.91 | $8.91 | 3,429 |
| 2024-08-21 | $8.97 | $8.98 | $8.96 | $8.96 | $8.96 | 840 |
| 2024-08-20 | $8.98 | $9.00 | $8.95 | $8.95 | $8.95 | 3,096 |
| 2024-08-19 | $8.93 | $8.97 | $8.93 | $8.97 | $8.97 | 8,688 |
| 2024-08-16 | $8.77 | $8.83 | $8.77 | $8.83 | $8.83 | 1,111 |
| 2024-08-15 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 411 |
| 2024-08-14 | $8.70 | $8.70 | $8.62 | $8.62 | $8.62 | 1,777 |
| 2024-08-13 | $8.59 | $8.59 | $8.58 | $8.58 | $8.58 | 6,270 |
| 2024-08-12 | $8.43 | $8.49 | $8.43 | $8.43 | $8.43 | 2,876 |
| 2024-08-09 | $8.42 | $8.45 | $8.42 | $8.45 | $8.45 | 638 |
| 2024-08-08 | $8.41 | $8.49 | $8.39 | $8.43 | $8.43 | 1,697 |
| 2024-08-07 | $8.43 | $8.43 | $8.34 | $8.34 | $8.34 | 1,698 |
| 2024-08-06 | $8.23 | $8.27 | $8.20 | $8.20 | $8.20 | 4,371 |
| 2024-08-05 | $8.34 | $8.34 | $8.30 | $8.31 | $8.31 | 4,515 |
| 2024-08-02 | $8.40 | $8.41 | $8.38 | $8.38 | $8.38 | 2,359 |
| 2024-08-01 | $8.74 | $8.74 | $8.52 | $8.56 | $8.56 | 6,472 |
| 2024-07-31 | $8.88 | $8.88 | $8.83 | $8.85 | $8.85 | 1,543 |
| 2024-07-30 | $8.61 | $8.79 | $8.61 | $8.79 | $8.79 | 6,455 |
| 2024-07-29 | $8.34 | $8.38 | $8.30 | $8.38 | $8.38 | 7,790 |
| 2024-07-26 | $8.43 | $8.43 | $8.41 | $8.42 | $8.42 | 1,359 |
| 2024-07-25 | $8.37 | $8.38 | $8.36 | $8.36 | $8.36 | 3,692 |
| 2024-07-24 | $8.44 | $8.44 | $8.37 | $8.37 | $8.37 | 3,827 |
| 2024-07-23 | $8.42 | $8.45 | $8.41 | $8.45 | $8.45 | 18,299 |
| 2024-07-22 | $8.45 | $8.48 | $8.44 | $8.44 | $8.44 | 2,772 |
| 2024-07-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 272 |
| 2024-07-18 | $8.47 | $8.49 | $8.47 | $8.49 | $8.49 | 1,436 |
| 2024-07-17 | $8.48 | $8.49 | $8.46 | $8.48 | $8.48 | 1,737 |
| 2024-07-16 | $8.50 | $8.52 | $8.49 | $8.52 | $8.52 | 1,239 |
| 2024-07-15 | $8.49 | $8.51 | $8.45 | $8.51 | $8.51 | 2,235 |
| 2024-07-12 | $8.55 | $8.57 | $8.55 | $8.55 | $8.55 | 909 |
| 2024-07-11 | $8.51 | $8.53 | $8.41 | $8.53 | $8.53 | 7,816 |
| 2024-07-10 | $8.61 | $8.61 | $8.35 | $8.35 | $8.03 | 1,365 |
| 2024-07-09 | $8.59 | $8.67 | $8.40 | $8.40 | $8.08 | 2,321 |
| 2024-07-08 | $8.65 | $8.66 | $8.65 | $8.66 | $8.33 | 1,332 |
| 2024-07-05 | $8.54 | $8.54 | $8.46 | $8.53 | $8.53 | 2,567 |
| 2024-07-03 | $8.54 | $8.62 | $8.46 | $8.46 | $8.46 | 7,097 |
| 2024-07-02 | $8.11 | $8.36 | $8.08 | $8.20 | $8.20 | 5,832 |
| 2024-07-01 | $8.59 | $8.59 | $8.49 | $8.55 | $8.55 | 5,899 |
| 2024-06-28 | $8.50 | $8.61 | $8.50 | $8.57 | $8.24 | 2,423 |
| 2024-06-27 | $8.54 | $8.54 | $8.52 | $8.52 | $8.19 | 1,196 |
| 2024-06-26 | $8.61 | $8.61 | $8.59 | $8.59 | $8.26 | 3,094 |
| 2024-06-25 | $8.63 | $8.71 | $8.63 | $8.66 | $8.33 | 3,489 |
| 2024-06-24 | $8.74 | $8.75 | $8.71 | $8.71 | $8.37 | 6,606 |
| 2024-06-21 | $8.42 | $8.44 | $8.37 | $8.44 | $8.44 | 2,639 |
| 2024-06-20 | $8.62 | $8.62 | $8.60 | $8.60 | $8.60 | 9,500 |
| 2024-06-18 | $8.47 | $8.48 | $8.47 | $8.47 | $8.47 | 969 |
| 2024-06-17 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 664 |
| 2024-06-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 501 |
| 2024-06-13 | $8.45 | $8.45 | $8.43 | $8.43 | $8.43 | 1,505 |
| 2024-06-12 | $8.68 | $8.68 | $8.62 | $8.62 | $8.62 | 3,227 |
| 2024-06-11 | $8.53 | $8.53 | $8.52 | $8.52 | $8.52 | 3,039 |
| 2024-06-10 | $8.69 | $8.74 | $8.66 | $8.74 | $8.74 | 2,403 |
| 2024-06-07 | $8.82 | $8.90 | $8.82 | $8.83 | $8.83 | 1,196 |
| 2024-06-06 | $8.89 | $8.90 | $8.83 | $8.90 | $8.90 | 28,445 |
| 2024-06-05 | $8.85 | $8.91 | $8.85 | $8.91 | $8.91 | 1,480 |
| 2024-06-04 | $8.88 | $8.92 | $8.85 | $8.85 | $8.85 | 6,067 |
| 2024-06-03 | $9.02 | $9.04 | $8.99 | $9.04 | $9.04 | 1,674 |
| 2024-05-31 | $8.81 | $8.90 | $8.79 | $8.90 | $8.90 | 8,938 |
| 2024-05-30 | $8.83 | $8.90 | $8.83 | $8.83 | $8.83 | 4,917 |
| 2024-05-29 | $8.79 | $8.82 | $8.77 | $8.80 | $8.80 | 14,146 |
| 2024-05-28 | $8.91 | $8.94 | $8.88 | $8.91 | $8.91 | 12,780 |
| 2024-05-24 | $8.81 | $8.82 | $8.81 | $8.81 | $8.81 | 4,739 |
| 2024-05-23 | $8.58 | $8.58 | $8.49 | $8.49 | $8.49 | 1,007 |
| 2024-05-22 | $8.53 | $8.57 | $8.53 | $8.56 | $8.56 | 10,713 |
| 2024-05-21 | $8.52 | $8.55 | $8.49 | $8.55 | $8.55 | 10,733 |
| 2024-05-20 | $8.54 | $8.54 | $8.50 | $8.53 | $8.53 | 7,432 |
| 2024-05-17 | $8.59 | $8.63 | $8.59 | $8.63 | $8.63 | 6,550 |
| 2024-05-16 | $8.60 | $8.60 | $8.55 | $8.58 | $8.58 | 2,040 |
| 2024-05-15 | $8.47 | $8.53 | $8.47 | $8.52 | $8.52 | 2,703 |
| 2024-05-14 | $8.47 | $8.51 | $8.47 | $8.47 | $8.47 | 758 |
| 2024-05-13 | $8.39 | $8.49 | $8.39 | $8.45 | $8.45 | 3,850 |
| 2024-05-10 | $8.31 | $8.37 | $8.30 | $8.35 | $8.35 | 8,111 |
| 2024-05-09 | $8.35 | $8.36 | $8.34 | $8.36 | $8.36 | 1,539 |
| 2024-05-08 | $8.28 | $8.30 | $8.25 | $8.29 | $8.29 | 6,399 |
| 2024-05-07 | $8.29 | $8.32 | $8.24 | $8.27 | $8.27 | 9,408 |
| 2024-05-06 | $8.21 | $8.23 | $8.19 | $8.19 | $8.19 | 8,139 |
| 2024-05-03 | $8.08 | $8.12 | $8.08 | $8.11 | $8.11 | 12,781 |
| 2024-05-02 | $8.03 | $8.09 | $8.03 | $8.09 | $8.09 | 3,207 |
| 2024-05-01 | $7.89 | $8.06 | $7.89 | $7.89 | $7.89 | 3,267 |
| 2024-04-30 | $7.97 | $7.98 | $7.94 | $7.97 | $7.97 | 4,627 |
| 2024-04-29 | $8.07 | $8.11 | $8.07 | $8.10 | $8.10 | 12,033 |
| 2024-04-26 | $7.98 | $8.09 | $7.98 | $8.06 | $8.06 | 6,906 |
| 2024-04-25 | $8.00 | $8.07 | $8.00 | $8.00 | $8.00 | 3,579 |
| 2024-04-24 | $8.17 | $8.17 | $8.13 | $8.13 | $8.13 | 11,153 |
| 2024-04-23 | $8.17 | $8.21 | $8.16 | $8.20 | $8.20 | 7,929 |
| 2024-04-22 | $8.15 | $8.19 | $8.13 | $8.19 | $8.19 | 11,983 |
| 2024-04-19 | $8.10 | $8.10 | $8.05 | $8.08 | $8.08 | 6,672 |
| 2024-04-18 | $8.15 | $8.15 | $8.09 | $8.09 | $8.09 | 12,114 |
| 2024-04-17 | $8.18 | $8.23 | $8.15 | $8.23 | $8.23 | 7,556 |
| 2024-04-16 | $8.02 | $8.09 | $8.02 | $8.08 | $8.08 | 10,931 |
| 2024-04-15 | $7.96 | $7.96 | $7.89 | $7.89 | $7.89 | 2,887 |
| 2024-04-12 | $8.00 | $8.03 | $8.00 | $8.02 | $8.02 | 2,909 |
| 2024-04-11 | $7.99 | $8.07 | $7.99 | $8.03 | $8.03 | 5,945 |
| 2024-04-10 | $8.06 | $8.06 | $7.98 | $7.99 | $7.99 | 18,233 |
| 2024-04-09 | $8.15 | $8.18 | $8.14 | $8.15 | $8.15 | 4,014 |
| 2024-04-08 | $8.15 | $8.19 | $8.15 | $8.16 | $8.16 | 6,446 |
| 2024-04-05 | $8.13 | $8.18 | $8.13 | $8.18 | $8.18 | 6,908 |
| 2024-04-04 | $8.27 | $8.27 | $8.17 | $8.18 | $8.18 | 6,908 |
| 2024-04-03 | $8.32 | $8.35 | $8.31 | $8.31 | $8.31 | 8,203 |
| 2024-04-02 | $8.26 | $8.26 | $8.23 | $8.26 | $8.26 | 236,529 |
| 2024-04-01 | $8.33 | $8.37 | $8.33 | $8.37 | $8.37 | 2,739 |
| 2024-03-28 | $8.27 | $8.37 | $8.27 | $8.31 | $8.31 | 11,055 |
| 2024-03-27 | $8.69 | $8.69 | $8.59 | $8.64 | $8.64 | 8,056 |
| 2024-03-26 | $8.61 | $8.63 | $8.58 | $8.61 | $8.61 | 8,961 |
| 2024-03-25 | $8.69 | $8.69 | $8.61 | $8.64 | $8.64 | 7,348 |
| 2024-03-22 | $8.65 | $8.72 | $8.65 | $8.68 | $8.68 | 3,582 |
| 2024-03-21 | $8.79 | $8.80 | $8.74 | $8.74 | $8.74 | 297,945 |
| 2024-03-20 | $8.69 | $8.70 | $8.69 | $8.70 | $8.70 | 924 |
| 2024-03-19 | $8.49 | $8.59 | $8.49 | $8.59 | $8.59 | 1,011 |
| 2024-03-18 | $8.65 | $8.65 | $8.64 | $8.64 | $8.64 | 1,326 |
| 2024-03-15 | $8.56 | $8.63 | $8.56 | $8.63 | $8.63 | 1,891 |
| 2024-03-14 | $8.68 | $8.68 | $8.64 | $8.67 | $8.67 | 2,580 |
| 2024-03-13 | $8.69 | $8.69 | $8.67 | $8.67 | $8.67 | 2,580 |
| 2024-03-12 | $8.49 | $8.49 | $8.47 | $8.47 | $8.47 | 895 |
| 2024-03-11 | $8.42 | $8.43 | $8.42 | $8.43 | $8.43 | 529 |
| 2024-03-08 | $8.44 | $8.52 | $8.42 | $8.52 | $8.52 | 2,727 |
| 2024-03-07 | $8.52 | $8.54 | $8.50 | $8.51 | $8.51 | 5,658 |
| 2024-03-06 | $8.36 | $8.36 | $8.34 | $8.34 | $8.34 | 681 |
| 2024-03-05 | $8.18 | $8.18 | $8.16 | $8.16 | $8.16 | 932 |
| 2024-03-04 | $8.17 | $8.17 | $8.13 | $8.15 | $8.15 | 1,904 |
| 2024-03-01 | $7.89 | $8.00 | $7.89 | $7.99 | $7.99 | 10,095 |
| 2024-02-29 | $8.19 | $8.23 | $8.10 | $8.23 | $8.23 | 2,462 |
| 2024-02-28 | $8.11 | $8.14 | $8.11 | $8.14 | $8.14 | 523 |
| 2024-02-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 182 |
| 2024-02-26 | $7.93 | $7.96 | $7.93 | $7.94 | $7.94 | 998 |
| 2024-02-23 | $7.96 | $7.99 | $7.96 | $7.99 | $7.99 | 596 |
| 2024-02-22 | $7.99 | $7.99 | $7.97 | $7.97 | $7.97 | 1,291 |
| 2024-02-21 | $7.88 | $7.90 | $7.88 | $7.90 | $7.90 | 1,564 |
| 2024-02-20 | $7.91 | $7.91 | $7.87 | $7.87 | $7.87 | 1,586 |
| 2024-02-16 | $7.78 | $7.80 | $7.78 | $7.80 | $7.80 | 1,447 |
| 2024-02-15 | $7.89 | $7.92 | $7.87 | $7.89 | $7.89 | 15,606 |
| 2024-02-14 | $7.80 | $7.81 | $7.76 | $7.81 | $7.81 | 920 |
| 2024-02-13 | $7.76 | $7.76 | $7.71 | $7.72 | $7.72 | 6,901 |
| 2024-02-12 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 323 |
| 2024-02-09 | $7.63 | $7.69 | $7.63 | $7.69 | $7.69 | 2,404 |
| 2024-02-08 | $7.65 | $7.70 | $7.65 | $7.69 | $7.69 | 1,454 |
| 2024-02-07 | $7.74 | $7.76 | $7.68 | $7.72 | $7.72 | 15,848 |
| 2024-02-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 408 |
| 2024-02-05 | $7.80 | $7.81 | $7.80 | $7.81 | $7.81 | 1,948 |
| 2024-02-02 | $7.90 | $7.92 | $7.90 | $7.91 | $7.91 | 10,413 |
| 2024-02-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 799 |
| 2024-01-31 | $7.92 | $7.92 | $7.90 | $7.90 | $7.90 | 1,644 |
| 2024-01-30 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 144 |
| 2024-01-29 | $7.82 | $7.82 | $7.63 | $7.69 | $7.69 | 7,381 |
| 2024-01-26 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 555 |
| 2024-01-25 | $8.70 | $8.70 | $8.55 | $8.55 | $8.55 | 711 |
| 2024-01-24 | $8.65 | $8.65 | $8.46 | $8.46 | $8.46 | 6,281 |
| 2024-01-23 | $8.51 | $8.51 | $8.45 | $8.45 | $8.45 | 2,166 |
| 2024-01-22 | $8.65 | $8.65 | $8.48 | $8.63 | $8.63 | 976 |
| 2024-01-19 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 372 |
| 2024-01-18 | $8.59 | $8.59 | $8.50 | $8.50 | $8.31 | 5,589 |
| 2024-01-17 | $8.52 | $8.72 | $8.50 | $8.50 | $8.31 | 13,801 |
| 2024-01-16 | $8.56 | $8.64 | $8.53 | $8.53 | $8.24 | 9,724 |
| 2024-01-12 | $8.75 | $8.75 | $8.68 | $8.69 | $8.40 | 4,325 |
| 2024-01-11 | $8.59 | $8.66 | $8.59 | $8.64 | $8.35 | 5,543 |
| 2024-01-10 | $8.58 | $8.61 | $8.58 | $8.59 | $8.30 | 4,073 |
| 2024-01-09 | $8.58 | $8.60 | $8.56 | $8.59 | $8.30 | 1,609 |
| 2024-01-08 | $8.79 | $8.79 | $8.70 | $8.70 | $8.41 | 2,522 |
| 2024-01-05 | $8.69 | $8.69 | $8.65 | $8.65 | $8.36 | 1,693 |
| 2024-01-04 | $8.68 | $8.70 | $8.65 | $8.65 | $8.36 | 7,943 |
| 2024-01-03 | $8.54 | $8.59 | $8.52 | $8.56 | $8.27 | 5,585 |
| 2024-01-02 | $8.84 | $8.84 | $8.75 | $8.75 | $8.46 | 854 |
| 2023-12-29 | $8.86 | $8.92 | $8.81 | $8.87 | $8.57 | 1,688 |
| 2023-12-28 | $8.88 | $8.94 | $8.82 | $8.82 | $8.52 | 4,887 |
| 2023-12-27 | $8.86 | $8.88 | $8.86 | $8.87 | $8.57 | 1,169 |
| 2023-12-26 | $8.75 | $8.76 | $8.74 | $8.74 | $8.44 | 1,212 |
| 2023-12-22 | $8.73 | $8.76 | $8.69 | $8.76 | $8.47 | 2,662 |
| 2023-12-21 | $8.64 | $8.70 | $8.64 | $8.68 | $8.39 | 463 |
| 2023-12-20 | $8.58 | $8.59 | $8.56 | $8.56 | $8.27 | 1,175 |
| 2023-12-19 | $8.57 | $8.63 | $8.53 | $8.63 | $8.34 | 2,935 |
| 2023-12-18 | $8.53 | $8.57 | $8.52 | $8.52 | $8.23 | 4,334 |
| 2023-12-15 | $8.55 | $8.64 | $8.55 | $8.58 | $8.29 | 2,868 |
| 2023-12-14 | $8.61 | $8.69 | $8.61 | $8.65 | $8.36 | 1,050 |
| 2023-12-13 | $8.35 | $8.49 | $8.35 | $8.46 | $8.18 | 6,574 |
| 2023-12-12 | $8.14 | $8.14 | $8.13 | $8.13 | $7.86 | 1,052 |
| 2023-12-11 | $7.97 | $8.09 | $7.97 | $7.99 | $7.72 | 4,260 |
| 2023-12-08 | $7.99 | $8.02 | $7.99 | $8.01 | $7.74 | 1,690 |
| 2023-12-07 | $7.95 | $7.97 | $7.95 | $7.97 | $7.70 | 38,978 |
| 2023-12-06 | $8.01 | $8.01 | $7.92 | $7.92 | $7.65 | 19,113 |
| 2023-12-05 | $7.97 | $7.98 | $7.95 | $7.95 | $7.68 | 3,724 |
| 2023-12-04 | $7.94 | $7.95 | $7.94 | $7.94 | $7.67 | 7,435 |
| 2023-12-01 | $8.03 | $8.04 | $8.00 | $8.00 | $7.73 | 2,207 |
| 2023-11-30 | $7.95 | $7.95 | $7.89 | $7.91 | $7.65 | 6,162 |
| 2023-11-29 | $7.99 | $8.03 | $7.99 | $8.00 | $7.73 | 1,279 |
| 2023-11-28 | $7.92 | $7.96 | $7.91 | $7.91 | $7.64 | 4,525 |
| 2023-11-27 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 1,067 |
| 2023-11-24 | $7.90 | $7.90 | $7.86 | $7.86 | $7.86 | 366 |
| 2023-11-22 | $7.80 | $7.80 | $7.79 | $7.79 | $7.79 | 3,398 |
| 2023-11-21 | $7.84 | $7.86 | $7.82 | $7.82 | $7.82 | 1,392 |
| 2023-11-20 | $7.82 | $7.82 | $7.81 | $7.81 | $7.81 | 505 |
| 2023-11-17 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 726 |
| 2023-11-16 | $7.67 | $7.71 | $7.67 | $7.68 | $7.68 | 3,249 |
| 2023-11-15 | $7.61 | $7.66 | $7.57 | $7.61 | $7.61 | 2,487 |
| 2023-11-14 | $7.40 | $7.43 | $7.40 | $7.43 | $7.43 | 2,242 |
| 2023-11-13 | $7.11 | $7.23 | $7.11 | $7.23 | $7.23 | 2,458 |
| 2023-11-10 | $7.09 | $7.11 | $7.04 | $7.11 | $7.11 | 1,083 |
| 2023-11-09 | $7.12 | $7.12 | $7.01 | $7.01 | $7.01 | 2,788 |
| 2023-11-08 | $7.05 | $7.13 | $7.04 | $7.13 | $7.13 | 3,377 |
| 2023-11-07 | $7.02 | $7.05 | $7.01 | $7.02 | $7.02 | 5,490 |
| 2023-11-06 | $7.15 | $7.15 | $7.11 | $7.11 | $7.11 | 2,559 |
| 2023-11-03 | $7.24 | $7.24 | $7.23 | $7.23 | $7.23 | 2,160 |
| 2023-11-02 | $7.22 | $7.25 | $7.19 | $7.21 | $7.21 | 12,347 |
| 2023-11-01 | $7.11 | $7.15 | $7.09 | $7.13 | $7.13 | 3,655 |
| 2023-10-31 | $7.13 | $7.19 | $7.13 | $7.19 | $7.19 | 52,061 |
| 2023-10-30 | $7.09 | $7.14 | $7.07 | $7.11 | $7.11 | 4,944 |
| 2023-10-27 | $7.06 | $7.10 | $6.96 | $7.03 | $7.03 | 1,329 |
| 2023-10-26 | $6.90 | $6.90 | $6.82 | $6.84 | $6.84 | 5,852 |
| 2023-10-25 | $6.85 | $6.85 | $6.77 | $6.77 | $6.77 | 2,357 |
| 2023-10-24 | $6.85 | $6.87 | $6.84 | $6.85 | $6.85 | 22,420 |
| 2023-10-23 | $6.82 | $6.87 | $6.82 | $6.84 | $6.84 | 8,291 |
| 2023-10-20 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 873 |
| 2023-10-19 | $6.87 | $6.87 | $6.78 | $6.78 | $6.78 | 6,189 |
| 2023-10-18 | $6.82 | $6.86 | $6.81 | $6.81 | $6.81 | 2,560 |
| 2023-10-17 | $6.94 | $6.96 | $6.94 | $6.95 | $6.95 | 6,909 |
| 2023-10-16 | $6.94 | $6.96 | $6.93 | $6.93 | $6.93 | 5,191 |
| 2023-10-13 | $6.94 | $6.94 | $6.90 | $6.90 | $6.90 | 1,128 |
| 2023-10-12 | $6.99 | $7.04 | $6.99 | $7.01 | $7.01 | 15,054 |
| 2023-10-11 | $7.08 | $7.09 | $7.02 | $7.03 | $7.03 | 3,997 |
| 2023-10-10 | $7.00 | $7.09 | $7.00 | $7.03 | $7.03 | 1,996 |
| 2023-10-09 | $6.89 | $6.93 | $6.89 | $6.93 | $6.93 | 4,610 |
| 2023-10-06 | $6.94 | $6.99 | $6.93 | $6.97 | $6.97 | 3,922 |
| 2023-10-05 | $6.78 | $6.78 | $6.70 | $6.72 | $6.72 | 3,437 |
| 2023-10-04 | $6.94 | $6.99 | $6.94 | $6.96 | $6.96 | 3,059 |
| 2023-10-03 | $6.96 | $6.98 | $6.93 | $6.98 | $6.98 | 1,474 |
| 2023-10-02 | $7.06 | $7.06 | $7.00 | $7.00 | $7.00 | 2,669 |
| 2023-09-29 | $7.19 | $7.20 | $7.14 | $7.14 | $7.14 | 5,035 |
| 2023-09-28 | $7.11 | $7.14 | $7.11 | $7.13 | $7.13 | 2,000 |
| 2023-09-27 | $7.06 | $7.06 | $7.03 | $7.03 | $7.03 | 3,774 |
| 2023-09-26 | $7.13 | $7.13 | $7.08 | $7.08 | $7.08 | 36,902 |
| 2023-09-25 | $7.08 | $7.12 | $7.08 | $7.10 | $7.10 | 3,619 |
| 2023-09-22 | $7.22 | $7.23 | $7.17 | $7.17 | $7.17 | 2,034 |
| 2023-09-21 | $7.21 | $7.25 | $7.21 | $7.24 | $7.24 | 12,784 |
| 2023-09-20 | $7.32 | $7.41 | $7.31 | $7.41 | $7.41 | 5,389 |
| 2023-09-19 | $7.24 | $7.36 | $7.23 | $7.35 | $7.35 | 12,151 |
| 2023-09-18 | $7.14 | $7.21 | $7.10 | $7.21 | $7.21 | 1,315 |
| 2023-09-15 | $7.07 | $7.10 | $7.01 | $7.08 | $7.08 | 7,673 |
| 2023-09-14 | $6.97 | $7.06 | $6.97 | $7.06 | $7.06 | 1,757 |
| 2023-09-13 | $6.99 | $6.99 | $6.96 | $6.98 | $6.98 | 2,692 |
| 2023-09-12 | $7.02 | $7.03 | $6.99 | $7.02 | $7.02 | 13,091 |
| 2023-09-11 | $6.96 | $7.05 | $6.96 | $7.05 | $7.05 | 2,866 |
| 2023-09-08 | $6.90 | $6.92 | $6.88 | $6.92 | $6.92 | 6,764 |
| 2023-09-07 | $6.91 | $6.91 | $6.88 | $6.90 | $6.90 | 11,925 |
| 2023-09-06 | $6.87 | $6.88 | $6.86 | $6.88 | $6.88 | 8,911 |
| 2023-09-05 | $6.86 | $6.90 | $6.86 | $6.87 | $6.87 | 7,163 |
| 2023-09-01 | $6.93 | $6.93 | $6.91 | $6.93 | $6.93 | 4,739 |
| 2023-08-31 | $7.01 | $7.02 | $6.97 | $6.99 | $6.99 | 18,546 |
| 2023-08-30 | $7.04 | $7.05 | $6.99 | $6.99 | $6.99 | 7,742 |
| 2023-08-29 | $6.94 | $6.99 | $6.90 | $6.98 | $6.98 | 45,126 |
| 2023-08-28 | $6.93 | $6.93 | $6.79 | $6.93 | $6.93 | 7,111 |
| 2023-08-25 | $6.87 | $6.87 | $6.79 | $6.84 | $6.84 | 9,540 |
| 2023-08-24 | $6.88 | $6.91 | $6.83 | $6.86 | $6.86 | 8,104 |
| 2023-08-23 | $6.85 | $6.87 | $6.85 | $6.87 | $6.87 | 6,191 |
| 2023-08-22 | $6.85 | $6.85 | $6.82 | $6.84 | $6.84 | 20,529 |
| 2023-08-21 | $6.77 | $6.80 | $6.77 | $6.77 | $6.77 | 5,832 |
| 2023-08-18 | $6.73 | $6.78 | $6.73 | $6.78 | $6.78 | 4,319 |
| 2023-08-17 | $6.78 | $6.84 | $6.73 | $6.74 | $6.74 | 17,703 |
| 2023-08-16 | $6.79 | $6.84 | $6.79 | $6.80 | $6.80 | 8,329 |
| 2023-08-15 | $6.85 | $6.86 | $6.82 | $6.84 | $6.84 | 7,722 |
| 2023-08-14 | $6.84 | $6.89 | $6.84 | $6.88 | $6.88 | 13,831 |
| 2023-08-11 | $6.92 | $6.94 | $6.89 | $6.93 | $6.93 | 3,073 |
| 2023-08-10 | $6.95 | $6.95 | $6.90 | $6.90 | $6.90 | 1,976 |
| 2023-08-09 | $6.88 | $6.90 | $6.88 | $6.90 | $6.90 | 1,814 |
| 2023-08-08 | $6.81 | $6.83 | $6.81 | $6.83 | $6.83 | 1,759 |
| 2023-08-07 | $6.86 | $6.88 | $6.86 | $6.87 | $6.87 | 2,389 |
| 2023-08-04 | $6.90 | $6.90 | $6.87 | $6.90 | $6.90 | 663 |
| 2023-08-03 | $6.76 | $6.83 | $6.76 | $6.83 | $6.83 | 628 |
| 2023-08-02 | $6.88 | $6.88 | $6.83 | $6.83 | $6.83 | 528 |
| 2023-08-01 | $6.91 | $6.91 | $6.89 | $6.89 | $6.89 | 3,667 |
| 2023-07-31 | $6.99 | $7.00 | $6.96 | $6.96 | $6.96 | 964 |
| 2023-07-28 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 508 |
| 2023-07-27 | $6.96 | $6.96 | $6.93 | $6.95 | $6.95 | 1,830 |
| 2023-07-26 | $6.89 | $6.96 | $6.89 | $6.94 | $6.94 | 1,252 |
| 2023-07-25 | $6.68 | $6.68 | $6.66 | $6.68 | $6.68 | 958 |
| 2023-07-24 | $6.70 | $6.71 | $6.67 | $6.71 | $6.71 | 904 |
| 2023-07-21 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 311 |
| 2023-07-20 | $6.82 | $6.82 | $6.77 | $6.77 | $6.77 | 954 |
| 2023-07-19 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 93 |
| 2023-07-18 | $6.61 | $6.63 | $6.60 | $6.63 | $6.63 | 4,023 |
| 2023-07-17 | $6.75 | $6.75 | $6.57 | $6.57 | $6.57 | 81,126 |
| 2023-07-14 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 298 |
| 2023-07-13 | $6.73 | $7.07 | $6.73 | $7.01 | $6.68 | 189,397 |
| 2023-07-12 | $6.71 | $6.80 | $6.65 | $6.80 | $6.48 | 2,422 |
| 2023-07-11 | $6.68 | $7.07 | $6.52 | $6.92 | $6.59 | 2,840 |
| 2023-07-10 | $6.60 | $6.82 | $6.60 | $6.82 | $6.82 | 3,476 |
| 2023-07-07 | $6.52 | $6.95 | $6.52 | $6.56 | $6.56 | 4,382 |
| 2023-07-06 | $6.20 | $6.75 | $6.20 | $6.45 | $6.45 | 15,162 |
| 2023-07-05 | $6.55 | $6.64 | $6.35 | $6.64 | $6.64 | 5,044 |
| 2023-07-03 | $7.03 | $7.03 | $6.75 | $6.75 | $6.75 | 2,103 |
| 2023-06-30 | $6.95 | $6.95 | $6.84 | $6.84 | $6.84 | 687 |
| 2023-06-29 | $6.86 | $6.87 | $6.86 | $6.87 | $6.87 | 944 |
| 2023-06-28 | $6.80 | $6.83 | $6.80 | $6.82 | $6.82 | 2,855 |
| 2023-06-27 | $6.74 | $6.83 | $6.74 | $6.83 | $6.83 | 2,572 |
| 2023-06-26 | $6.73 | $6.73 | $6.70 | $6.72 | $6.72 | 1,606 |
| 2023-06-23 | $6.69 | $6.71 | $6.67 | $6.67 | $6.67 | 6,534 |
| 2023-06-22 | $6.77 | $6.80 | $6.74 | $6.74 | $6.74 | 3,116 |
| 2023-06-21 | $6.79 | $6.84 | $6.79 | $6.80 | $6.80 | 8,334 |
| 2023-06-20 | $6.73 | $6.75 | $6.71 | $6.71 | $6.71 | 7,269 |
| 2023-06-16 | $6.81 | $6.89 | $6.81 | $6.87 | $6.87 | 3,370 |
| 2023-06-15 | $6.81 | $6.81 | $6.77 | $6.81 | $6.81 | 969 |
| 2023-06-14 | $6.73 | $6.73 | $6.67 | $6.67 | $6.67 | 1,916 |
| 2023-06-13 | $6.75 | $6.75 | $6.69 | $6.72 | $6.72 | 2,425 |
| 2023-06-12 | $6.81 | $6.82 | $6.80 | $6.82 | $6.82 | 2,245 |
| 2023-06-09 | $6.72 | $6.72 | $6.70 | $6.70 | $6.70 | 3,261 |
| 2023-06-08 | $6.71 | $6.71 | $6.69 | $6.69 | $6.69 | 13,796 |
| 2023-06-07 | $6.67 | $6.67 | $6.61 | $6.62 | $6.62 | 3,966 |
| 2023-06-06 | $6.62 | $6.64 | $6.62 | $6.64 | $6.64 | 818 |
| 2023-06-05 | $6.67 | $6.72 | $6.65 | $6.71 | $6.71 | 2,700 |
| 2023-06-02 | $6.67 | $6.69 | $6.66 | $6.69 | $6.69 | 35,037 |
| 2023-06-01 | $6.69 | $6.75 | $6.69 | $6.72 | $6.72 | 2,665 |
| 2023-05-31 | $6.60 | $6.77 | $6.56 | $6.62 | $6.62 | 7,447 |
| 2023-05-30 | $6.72 | $6.72 | $6.64 | $6.64 | $6.64 | 2,163 |
| 2023-05-26 | $6.62 | $6.63 | $6.62 | $6.63 | $6.63 | 16,339 |
| 2023-05-25 | $6.57 | $6.60 | $6.57 | $6.58 | $6.58 | 1,998 |
| 2023-05-24 | $6.56 | $6.58 | $6.56 | $6.57 | $6.57 | 706 |
| 2023-05-23 | $6.64 | $6.65 | $6.63 | $6.63 | $6.63 | 2,126 |
| 2023-05-22 | $6.74 | $6.78 | $6.74 | $6.78 | $6.78 | 1,545 |
| 2023-05-19 | $6.73 | $6.74 | $6.70 | $6.72 | $6.72 | 28,689 |
| 2023-05-18 | $6.66 | $6.68 | $6.65 | $6.65 | $6.65 | 1,054 |
| 2023-05-17 | $6.65 | $6.69 | $6.65 | $6.69 | $6.69 | 1,461 |
| 2023-05-16 | $6.66 | $6.67 | $6.65 | $6.65 | $6.65 | 1,129 |
| 2023-05-15 | $6.62 | $6.63 | $6.62 | $6.63 | $6.63 | 581 |
| 2023-05-12 | $6.79 | $6.79 | $6.70 | $6.72 | $6.72 | 4,676 |
| 2023-05-11 | $6.88 | $6.89 | $6.85 | $6.87 | $6.87 | 43,923 |
| 2023-05-10 | $6.98 | $6.98 | $6.96 | $6.98 | $6.98 | 1,416 |
| 2023-05-09 | $6.93 | $6.95 | $6.93 | $6.95 | $6.95 | 17,336 |
| 2023-05-08 | $6.98 | $7.00 | $6.97 | $6.97 | $6.97 | 24,086 |
| 2023-05-05 | $6.85 | $6.97 | $6.85 | $6.97 | $6.97 | 28,171 |
| 2023-05-04 | $6.83 | $6.85 | $6.82 | $6.82 | $6.82 | 1,213 |
| 2023-05-03 | $6.91 | $6.91 | $6.88 | $6.88 | $6.88 | 439 |
| 2023-05-02 | $6.80 | $6.81 | $6.79 | $6.79 | $6.79 | 15,710 |
| 2023-05-01 | $6.88 | $6.95 | $6.76 | $6.81 | $6.81 | 6,794 |
| 2023-04-28 | $6.85 | $6.85 | $6.80 | $6.81 | $6.81 | 6,934 |
| 2023-04-27 | $6.81 | $6.84 | $6.81 | $6.82 | $6.82 | 3,429 |
| 2023-04-26 | $6.88 | $6.88 | $6.81 | $6.81 | $6.81 | 14,623 |
| 2023-04-25 | $6.85 | $6.85 | $6.79 | $6.79 | $6.79 | 1,128 |
| 2023-04-24 | $6.95 | $6.99 | $6.95 | $6.99 | $6.99 | 806 |
| 2023-04-21 | $6.88 | $6.91 | $6.88 | $6.91 | $6.91 | 2,422 |
| 2023-04-20 | $6.80 | $6.82 | $6.80 | $6.82 | $6.82 | 1,692 |
| 2023-04-19 | $6.78 | $6.84 | $6.78 | $6.82 | $6.82 | 1,544 |
| 2023-04-18 | $6.70 | $6.79 | $6.70 | $6.78 | $6.78 | 1,812 |
| 2023-04-17 | $6.70 | $6.70 | $6.60 | $6.69 | $6.69 | 8,834 |
| 2023-04-14 | $6.69 | $6.71 | $6.67 | $6.69 | $6.69 | 1,661 |
| 2023-04-13 | $6.59 | $6.63 | $6.59 | $6.62 | $6.62 | 12,040 |
| 2023-04-12 | $6.53 | $6.59 | $6.51 | $6.57 | $6.57 | 4,467 |
| 2023-04-11 | $6.34 | $6.47 | $6.34 | $6.35 | $6.35 | 2,893 |
| 2023-04-10 | $6.27 | $6.44 | $6.27 | $6.33 | $6.33 | 1,973 |
| 2023-04-06 | $6.39 | $6.39 | $6.37 | $6.39 | $6.39 | 4,816 |
| 2023-04-05 | $6.41 | $6.43 | $6.40 | $6.41 | $6.41 | 3,728 |
| 2023-04-04 | $6.43 | $6.43 | $6.39 | $6.39 | $6.39 | 7,587 |
| 2023-04-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 1,547 |
| 2023-03-31 | $6.33 | $6.33 | $6.31 | $6.32 | $6.32 | 896 |
| 2023-03-30 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 711 |
| 2023-03-29 | $6.17 | $6.20 | $6.15 | $6.18 | $6.18 | 4,233 |
| 2023-03-28 | $6.02 | $6.03 | $6.02 | $6.02 | $6.02 | 7,070 |
| 2023-03-27 | $6.00 | $6.02 | $6.00 | $6.01 | $6.01 | 942 |
| 2023-03-24 | $5.98 | $6.00 | $5.98 | $5.98 | $5.98 | 882 |
| 2023-03-23 | $6.25 | $6.28 | $6.18 | $6.18 | $6.18 | 3,067 |
| 2023-03-22 | $6.20 | $6.26 | $6.19 | $6.21 | $6.21 | 6,307 |
| 2023-03-21 | $6.21 | $6.23 | $6.21 | $6.23 | $6.23 | 638 |
| 2023-03-20 | $6.08 | $6.08 | $6.06 | $6.07 | $6.07 | 1,491 |
| 2023-03-17 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 2,678 |
| 2023-03-16 | $6.00 | $6.02 | $5.99 | $6.02 | $6.02 | 6,671 |
| 2023-03-15 | $5.90 | $5.97 | $5.90 | $5.90 | $5.90 | 2,175 |
| 2023-03-14 | $6.12 | $6.15 | $6.07 | $6.08 | $6.08 | 4,810 |
| 2023-03-13 | $5.96 | $5.99 | $5.96 | $5.96 | $5.96 | 756 |
| 2023-03-10 | $5.98 | $5.98 | $5.93 | $5.93 | $5.93 | 1,204 |
| 2023-03-09 | $5.98 | $5.98 | $5.93 | $5.93 | $5.93 | 5,330 |
| 2023-03-08 | $6.01 | $6.05 | $6.01 | $6.04 | $6.04 | 6,883 |
| 2023-03-07 | $6.05 | $6.05 | $5.99 | $5.99 | $5.99 | 1,412 |
| 2023-03-06 | $6.08 | $6.09 | $6.06 | $6.06 | $6.06 | 8,515 |
| 2023-03-03 | $6.06 | $6.07 | $6.05 | $6.06 | $6.06 | 2,118 |
| 2023-03-02 | $6.03 | $6.03 | $6.00 | $6.02 | $6.02 | 3,859 |
| 2023-03-01 | $6.11 | $6.12 | $6.10 | $6.10 | $6.10 | 25,299 |
| 2023-02-28 | $6.04 | $6.04 | $6.00 | $6.00 | $6.00 | 5,291 |
| 2023-02-27 | $5.93 | $6.01 | $5.90 | $6.01 | $6.01 | 7,284 |
| 2023-02-24 | $5.84 | $5.84 | $5.83 | $5.84 | $5.84 | 1,118 |
| 2023-02-23 | $5.76 | $5.83 | $5.76 | $5.82 | $5.82 | 6,581 |
| 2023-02-22 | $5.61 | $5.63 | $5.60 | $5.60 | $5.60 | 1,696 |
| 2023-02-21 | $5.71 | $5.72 | $5.69 | $5.70 | $5.70 | 4,536 |
| 2023-02-17 | $5.82 | $5.85 | $5.82 | $5.85 | $5.85 | 7,867 |
| 2023-02-16 | $5.77 | $5.80 | $5.75 | $5.79 | $5.79 | 8,022 |
| 2023-02-15 | $5.80 | $5.82 | $5.80 | $5.82 | $5.82 | 17,207 |
| 2023-02-14 | $5.83 | $5.88 | $5.83 | $5.88 | $5.88 | 103,188 |
| 2023-02-13 | $5.76 | $5.77 | $5.76 | $5.76 | $5.76 | 2,550 |
| 2023-02-10 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 244 |
| 2023-02-09 | $5.85 | $5.85 | $5.81 | $5.81 | $5.81 | 1,260 |
| 2023-02-08 | $5.83 | $5.83 | $5.79 | $5.80 | $5.80 | 2,508 |
| 2023-02-07 | $5.78 | $5.80 | $5.76 | $5.79 | $5.79 | 2,419 |
| 2023-02-06 | $5.79 | $5.80 | $5.78 | $5.80 | $5.80 | 5,548 |
| 2023-02-03 | $6.00 | $6.01 | $5.97 | $5.98 | $5.98 | 3,177 |
| 2023-02-02 | $6.02 | $6.02 | $6.01 | $6.01 | $6.01 | 32,157 |
| 2023-02-01 | $5.90 | $5.98 | $5.90 | $5.98 | $5.98 | 2,345 |
| 2023-01-31 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 650 |
| 2023-01-30 | $5.86 | $5.86 | $5.76 | $5.81 | $5.81 | 1,884 |
| 2023-01-27 | $5.82 | $5.94 | $5.72 | $5.72 | $5.72 | 3,195 |
| 2023-01-26 | $5.92 | $5.94 | $5.80 | $5.92 | $5.92 | 6,906 |
| 2023-01-25 | $5.95 | $6.03 | $5.83 | $5.93 | $5.93 | 3,848 |
| 2023-01-24 | $5.92 | $6.02 | $5.71 | $5.72 | $5.72 | 9,186 |
| 2023-01-23 | $5.91 | $5.91 | $5.69 | $5.83 | $5.83 | 4,365 |
| 2023-01-20 | $5.95 | $6.13 | $5.85 | $5.85 | $5.85 | 5,330 |
| 2023-01-19 | $6.00 | $6.06 | $5.91 | $6.06 | $6.06 | 5,389 |
| 2023-01-18 | $6.14 | $6.15 | $6.08 | $6.08 | $5.98 | 6,834 |
| 2023-01-17 | $6.08 | $6.20 | $6.08 | $6.11 | $6.00 | 12,321 |
| 2023-01-13 | $6.13 | $6.13 | $6.07 | $6.07 | $5.97 | 1,780 |
| 2023-01-12 | $6.18 | $6.23 | $6.12 | $6.23 | $6.12 | 1,590 |
| 2023-01-11 | $6.02 | $6.02 | $5.95 | $5.95 | $5.85 | 3,882 |
| 2023-01-10 | $6.00 | $6.03 | $6.00 | $6.01 | $5.91 | 15,003 |
| 2023-01-09 | $6.04 | $6.05 | $6.01 | $6.01 | $5.91 | 4,681 |
| 2023-01-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 475 |
| 2023-01-05 | $5.71 | $5.73 | $5.71 | $5.73 | $5.73 | 6,630 |
| 2023-01-04 | $5.74 | $5.77 | $5.73 | $5.73 | $5.73 | 93,609 |
| 2023-01-03 | $5.72 | $5.72 | $5.67 | $5.71 | $5.71 | 6,913 |
| 2022-12-30 | $5.66 | $5.69 | $5.66 | $5.69 | $5.69 | 3,317 |
| 2022-12-29 | $5.72 | $5.72 | $5.69 | $5.71 | $5.71 | 6,117 |
| 2022-12-28 | $5.65 | $5.65 | $5.63 | $5.63 | $5.63 | 3,677 |
| 2022-12-27 | $5.70 | $5.70 | $5.67 | $5.68 | $5.68 | 5,845 |
| 2022-12-23 | $5.65 | $5.67 | $5.65 | $5.67 | $5.67 | 1,609 |
| 2022-12-22 | $5.61 | $5.62 | $5.60 | $5.61 | $5.61 | 8,956 |
| 2022-12-21 | $5.63 | $5.63 | $5.60 | $5.60 | $5.60 | 3,981 |
| 2022-12-20 | $5.52 | $5.55 | $5.46 | $5.55 | $5.55 | 6,233 |
| 2022-12-19 | $5.53 | $5.53 | $5.46 | $5.49 | $5.49 | 9,362 |
| 2022-12-16 | $5.47 | $5.50 | $5.46 | $5.50 | $5.50 | 8,436 |
| 2022-12-15 | $5.65 | $5.65 | $5.59 | $5.61 | $5.61 | 7,529 |
| 2022-12-14 | $5.64 | $5.69 | $5.64 | $5.68 | $5.68 | 4,970 |
| 2022-12-13 | $5.72 | $5.72 | $5.67 | $5.69 | $5.69 | 9,352 |
| 2022-12-12 | $5.62 | $5.67 | $5.62 | $5.67 | $5.67 | 20,701 |
| 2022-12-09 | $5.68 | $5.69 | $5.67 | $5.67 | $5.67 | 11,440 |
| 2022-12-08 | $5.65 | $5.65 | $5.63 | $5.64 | $5.64 | 3,175 |
| 2022-12-07 | $5.67 | $5.68 | $5.66 | $5.66 | $5.66 | 4,008 |
| 2022-12-06 | $5.66 | $5.67 | $5.63 | $5.65 | $5.65 | 3,073 |
| 2022-12-05 | $5.64 | $5.65 | $5.62 | $5.62 | $5.62 | 12,037 |
| 2022-12-02 | $5.69 | $5.71 | $5.69 | $5.71 | $5.71 | 3,636 |
| 2022-12-01 | $5.67 | $5.67 | $5.64 | $5.65 | $5.65 | 6,091 |
| 2022-11-30 | $5.50 | $5.63 | $5.49 | $5.61 | $5.61 | 9,348 |
| 2022-11-29 | $5.52 | $5.52 | $5.49 | $5.49 | $5.49 | 106,579 |
| 2022-11-28 | $5.51 | $5.51 | $5.41 | $5.42 | $5.42 | 1,567 |
| 2022-11-25 | $5.47 | $5.48 | $5.47 | $5.48 | $5.48 | 6,081 |
| 2022-11-23 | $5.54 | $5.56 | $5.51 | $5.55 | $5.55 | 3,860 |
| 2022-11-22 | $5.48 | $5.51 | $5.46 | $5.51 | $5.51 | 9,708 |
| 2022-11-21 | $5.40 | $5.41 | $5.39 | $5.39 | $5.39 | 8,401 |
| 2022-11-18 | $5.39 | $5.42 | $5.39 | $5.42 | $5.42 | 4,186 |
| 2022-11-17 | $5.37 | $5.37 | $5.35 | $5.36 | $5.36 | 2,427 |
| 2022-11-16 | $5.40 | $5.40 | $5.37 | $5.40 | $5.40 | 2,022 |
| 2022-11-15 | $5.41 | $5.45 | $5.38 | $5.41 | $5.41 | 17,492 |
| 2022-11-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 2,521 |
| 2022-11-11 | $5.34 | $5.40 | $5.34 | $5.40 | $5.40 | 8,201 |
| 2022-11-10 | $5.25 | $5.29 | $5.25 | $5.29 | $5.29 | 27,731 |
| 2022-11-09 | $5.19 | $5.19 | $5.14 | $5.14 | $5.14 | 49,295 |
| 2022-11-08 | $5.17 | $5.20 | $5.16 | $5.16 | $5.16 | 13,713 |
| 2022-11-07 | $5.12 | $5.15 | $5.10 | $5.14 | $5.14 | 4,479 |
| 2022-11-04 | $5.08 | $5.09 | $5.03 | $5.09 | $5.09 | 3,638 |
| 2022-11-03 | $4.93 | $4.95 | $4.93 | $4.95 | $4.95 | 781 |
| 2022-11-02 | $5.05 | $5.13 | $5.00 | $5.04 | $5.04 | 7,917 |
| 2022-11-01 | $5.05 | $5.09 | $5.04 | $5.06 | $5.06 | 53,421 |
| 2022-10-31 | $5.06 | $5.09 | $5.06 | $5.06 | $5.06 | 9,796 |
| 2022-10-28 | $5.07 | $5.09 | $5.06 | $5.09 | $5.09 | 3,096 |
| 2022-10-27 | $5.04 | $5.04 | $5.01 | $5.01 | $5.01 | 8,293 |
| 2022-10-26 | $5.01 | $5.05 | $5.00 | $5.01 | $5.01 | 9,944 |
| 2022-10-25 | $4.82 | $4.89 | $4.82 | $4.89 | $4.89 | 17,188 |
| 2022-10-24 | $4.75 | $4.75 | $4.73 | $4.74 | $4.74 | 14,395 |
| 2022-10-21 | $4.56 | $4.66 | $4.56 | $4.66 | $4.66 | 14,176 |
| 2022-10-20 | $4.57 | $4.60 | $4.52 | $4.54 | $4.54 | 10,924 |
| 2022-10-19 | $4.60 | $4.62 | $4.58 | $4.58 | $4.58 | 25,194 |
| 2022-10-18 | $4.60 | $4.64 | $4.58 | $4.61 | $4.61 | 68,587 |
| 2022-10-17 | $4.49 | $4.52 | $4.48 | $4.49 | $4.49 | 39,806 |
| 2022-10-14 | $4.35 | $4.37 | $4.33 | $4.35 | $4.35 | 21,890 |
| 2022-10-13 | $4.25 | $4.40 | $4.25 | $4.39 | $4.39 | 52,540 |
| 2022-10-12 | $4.26 | $4.30 | $4.26 | $4.28 | $4.28 | 18,437 |
| 2022-10-11 | $4.31 | $4.36 | $4.28 | $4.31 | $4.31 | 101,046 |
| 2022-10-10 | $4.29 | $4.31 | $4.27 | $4.31 | $4.31 | 26,263 |
| 2022-10-07 | $4.41 | $4.41 | $4.35 | $4.36 | $4.36 | 34,320 |
| 2022-10-06 | $4.52 | $4.52 | $4.44 | $4.44 | $4.44 | 15,647 |
| 2022-10-05 | $4.55 | $4.61 | $4.53 | $4.60 | $4.60 | 21,708 |
| 2022-10-04 | $4.66 | $4.68 | $4.64 | $4.67 | $4.67 | 129,458 |
| 2022-10-03 | $4.49 | $4.49 | $4.46 | $4.48 | $4.48 | 12,923 |
| 2022-09-30 | $4.46 | $4.47 | $4.42 | $4.42 | $4.42 | 29,800 |
| 2022-09-29 | $4.34 | $4.39 | $4.33 | $4.37 | $4.37 | 80,675 |
| 2022-09-28 | $4.22 | $4.38 | $4.22 | $4.36 | $4.36 | 147,121 |
| 2022-09-27 | $4.21 | $4.24 | $4.16 | $4.18 | $4.18 | 302,924 |
| 2022-09-26 | $4.24 | $4.24 | $4.17 | $4.18 | $4.18 | 149,468 |
| 2022-09-23 | $4.22 | $4.25 | $4.20 | $4.25 | $4.25 | 17,064 |
| 2022-09-22 | $4.37 | $4.41 | $4.35 | $4.40 | $4.40 | 37,096 |
| 2022-09-21 | $4.40 | $4.43 | $4.35 | $4.36 | $4.36 | 32,681 |
| 2022-09-20 | $4.43 | $4.43 | $4.35 | $4.35 | $4.35 | 40,953 |
| 2022-09-19 | $4.51 | $4.55 | $4.51 | $4.55 | $4.55 | 20,294 |
| 2022-09-16 | $4.55 | $4.55 | $4.52 | $4.54 | $4.54 | 23,476 |
| 2022-09-15 | $4.57 | $4.62 | $4.57 | $4.60 | $4.60 | 14,799 |
| 2022-09-14 | $4.54 | $4.58 | $4.51 | $4.51 | $4.51 | 93,109 |
| 2022-09-13 | $4.55 | $4.57 | $4.51 | $4.52 | $4.52 | 50,112 |
| 2022-09-12 | $4.71 | $4.71 | $4.68 | $4.71 | $4.71 | 66,747 |
| 2022-09-09 | $4.57 | $4.59 | $4.55 | $4.55 | $4.55 | 29,037 |
| 2022-09-08 | $4.41 | $4.45 | $4.41 | $4.45 | $4.45 | 21,813 |
| 2022-09-07 | $4.45 | $4.49 | $4.43 | $4.49 | $4.49 | 103,044 |
| 2022-09-06 | $4.40 | $4.40 | $4.36 | $4.36 | $4.36 | 29,435 |
| 2022-09-02 | $4.43 | $4.50 | $4.36 | $4.36 | $4.36 | 17,521 |
| 2022-09-01 | $4.36 | $4.43 | $4.36 | $4.41 | $4.41 | 17,867 |
| 2022-08-31 | $4.41 | $4.44 | $4.39 | $4.39 | $4.39 | 53,610 |
| 2022-08-30 | $4.40 | $4.42 | $4.38 | $4.39 | $4.39 | 85,095 |
| 2022-08-29 | $4.39 | $4.44 | $4.39 | $4.43 | $4.43 | 12,454 |
| 2022-08-26 | $4.50 | $4.50 | $4.39 | $4.40 | $4.40 | 12,028 |
| 2022-08-25 | $4.48 | $4.49 | $4.46 | $4.49 | $4.49 | 8,322 |
| 2022-08-24 | $4.52 | $4.55 | $4.49 | $4.51 | $4.51 | 19,955 |
| 2022-08-23 | $4.57 | $4.58 | $4.53 | $4.54 | $4.54 | 26,035 |
| 2022-08-22 | $4.53 | $4.53 | $4.51 | $4.51 | $4.51 | 7,825 |
| 2022-08-19 | $4.75 | $4.75 | $4.74 | $4.74 | $4.74 | 5,813 |
| 2022-08-18 | $4.84 | $4.84 | $4.79 | $4.81 | $4.81 | 2,305 |
| 2022-08-17 | $4.84 | $4.86 | $4.84 | $4.86 | $4.86 | 1,555 |
| 2022-08-16 | $4.91 | $4.94 | $4.91 | $4.92 | $4.92 | 10,586 |
| 2022-08-15 | $4.87 | $4.87 | $4.85 | $4.85 | $4.85 | 3,884 |
| 2022-08-12 | $4.89 | $4.89 | $4.86 | $4.89 | $4.89 | 7,404 |
| 2022-08-11 | $4.93 | $4.93 | $4.88 | $4.89 | $4.89 | 9,135 |
| 2022-08-10 | $4.88 | $4.92 | $4.88 | $4.90 | $4.90 | 109,225 |
| 2022-08-09 | $4.80 | $4.86 | $4.80 | $4.85 | $4.84 | 48,232 |
| 2022-08-08 | $4.76 | $4.77 | $4.70 | $4.76 | $4.75 | 17,376 |
| 2022-08-05 | $4.72 | $4.72 | $4.66 | $4.70 | $4.69 | 9,312 |
| 2022-08-04 | $4.70 | $4.75 | $4.65 | $4.74 | $4.73 | 6,863 |
| 2022-08-03 | $4.67 | $4.70 | $4.66 | $4.70 | $4.69 | 15,822 |
| 2022-08-02 | $4.74 | $4.86 | $4.60 | $4.68 | $4.67 | 27,411 |
| 2022-08-01 | $4.64 | $4.83 | $4.61 | $4.72 | $4.71 | 29,855 |
| 2022-07-29 | $4.73 | $4.75 | $4.71 | $4.75 | $4.74 | 10,367 |
| 2022-07-28 | $4.53 | $4.65 | $4.51 | $4.65 | $4.64 | 40,954 |
| 2022-07-27 | $4.57 | $4.63 | $4.55 | $4.63 | $4.62 | 19,530 |
| 2022-07-26 | $4.51 | $4.54 | $4.49 | $4.49 | $4.48 | 44,605 |
| 2022-07-25 | $4.55 | $4.81 | $4.44 | $4.65 | $4.65 | 50,017 |
| 2022-07-22 | $4.48 | $4.77 | $4.43 | $4.45 | $4.44 | 18,712 |
| 2022-07-21 | $4.38 | $4.67 | $4.34 | $4.46 | $4.45 | 34,888 |
| 2022-07-20 | $4.33 | $4.40 | $4.33 | $4.39 | $4.38 | 43,653 |
| 2022-07-19 | $4.47 | $4.56 | $4.29 | $4.53 | $4.52 | 95,496 |
| 2022-07-18 | $4.38 | $4.66 | $4.31 | $4.31 | $4.30 | 42,887 |
| 2022-07-15 | $4.36 | $4.58 | $4.27 | $4.56 | $4.27 | 39,428 |
| 2022-07-14 | $4.39 | $4.51 | $4.14 | $4.16 | $3.89 | 81,737 |
| 2022-07-13 | $4.46 | $4.50 | $4.34 | $4.47 | $4.18 | 65,028 |
| 2022-07-12 | $4.49 | $4.57 | $4.45 | $4.52 | $4.23 | 133,995 |
| 2022-07-11 | $4.45 | $4.58 | $4.24 | $4.48 | $4.19 | 90,914 |
| 2022-07-08 | $4.50 | $4.62 | $4.50 | $4.55 | $4.26 | 32,036 |
| 2022-07-07 | $4.41 | $4.55 | $4.23 | $4.28 | $4.01 | 156,326 |
| 2022-07-06 | $4.39 | $4.41 | $4.14 | $4.28 | $4.01 | 390,064 |
| 2022-07-05 | $4.49 | $4.53 | $4.10 | $4.25 | $3.98 | 79,330 |
| 2022-07-01 | $4.73 | $4.73 | $4.41 | $4.41 | $4.13 | 19,996 |
| 2022-06-30 | $4.64 | $4.83 | $4.64 | $4.83 | $4.52 | 20,626 |
| 2022-06-29 | $4.83 | $4.90 | $4.83 | $4.87 | $4.56 | 68,924 |
| 2022-06-28 | $4.98 | $5.02 | $4.92 | $4.92 | $4.61 | 47,735 |
| 2022-06-27 | $4.89 | $4.93 | $4.89 | $4.90 | $4.59 | 11,616 |
| 2022-06-24 | $4.91 | $4.98 | $4.91 | $4.97 | $4.65 | 15,142 |
| 2022-06-23 | $4.90 | $4.91 | $4.86 | $4.91 | $4.60 | 21,414 |
| 2022-06-22 | $4.87 | $5.01 | $4.87 | $4.94 | $4.62 | 26,958 |
| 2022-06-21 | $5.06 | $5.07 | $5.02 | $5.03 | $4.71 | 10,944 |
| 2022-06-17 | $5.11 | $5.11 | $5.06 | $5.08 | $4.76 | 18,282 |
| 2022-06-16 | $5.02 | $5.03 | $4.98 | $4.99 | $4.67 | 20,565 |
| 2022-06-15 | $5.03 | $5.03 | $4.90 | $4.99 | $4.67 | 17,831 |
| 2022-06-14 | $4.96 | $4.99 | $4.91 | $4.94 | $4.62 | 58,794 |
| 2022-06-13 | $5.04 | $5.07 | $5.00 | $5.05 | $4.73 | 23,561 |
| 2022-06-10 | $5.23 | $5.31 | $5.23 | $5.29 | $4.95 | 7,014 |
| 2022-06-09 | $5.40 | $5.41 | $5.36 | $5.37 | $5.03 | 9,076 |
| 2022-06-08 | $5.68 | $5.72 | $5.66 | $5.69 | $5.33 | 8,884 |
| 2022-06-07 | $5.65 | $5.73 | $5.65 | $5.72 | $5.35 | 5,721 |
| 2022-06-06 | $5.69 | $5.69 | $5.67 | $5.67 | $5.31 | 2,196 |
| 2022-06-03 | $5.64 | $5.65 | $5.62 | $5.63 | $5.27 | 7,341 |
| 2022-06-02 | $5.60 | $5.66 | $5.60 | $5.66 | $5.30 | 10,141 |
| 2022-06-01 | $5.55 | $5.59 | $5.55 | $5.55 | $5.20 | 21,232 |
| 2022-05-31 | $5.62 | $5.64 | $5.62 | $5.64 | $5.28 | 14,270 |
| 2022-05-27 | $5.64 | $5.67 | $5.64 | $5.67 | $5.31 | 38,422 |
| 2022-05-26 | $5.57 | $5.61 | $5.57 | $5.60 | $5.25 | 21,410 |
| 2022-05-25 | $5.46 | $5.50 | $5.44 | $5.50 | $5.15 | 20,437 |
| 2022-05-24 | $5.44 | $5.51 | $5.41 | $5.51 | $5.15 | 104,337 |
| 2022-05-23 | $5.40 | $5.45 | $5.40 | $5.43 | $5.08 | 7,198 |
| 2022-05-20 | $5.29 | $5.34 | $5.28 | $5.34 | $5.00 | 14,867 |
| 2022-05-19 | $5.30 | $5.31 | $5.26 | $5.29 | $4.95 | 6,452 |
| 2022-05-18 | $5.31 | $5.35 | $5.24 | $5.26 | $4.92 | 25,323 |
| 2022-05-17 | $5.22 | $5.26 | $5.21 | $5.26 | $4.92 | 29,557 |
| 2022-05-16 | $5.03 | $5.11 | $5.03 | $5.10 | $4.77 | 20,253 |
| 2022-05-13 | $4.95 | $5.02 | $4.95 | $5.02 | $4.70 | 23,418 |
| 2022-05-12 | $5.00 | $5.04 | $4.90 | $5.03 | $4.70 | 23,255 |
| 2022-05-11 | $5.06 | $5.14 | $5.02 | $5.02 | $4.70 | 36,178 |
| 2022-05-10 | $5.06 | $5.07 | $4.96 | $4.99 | $4.67 | 46,457 |
| 2022-05-09 | $4.96 | $4.99 | $4.93 | $4.93 | $4.61 | 21,010 |
| 2022-05-06 | $5.08 | $5.08 | $5.03 | $5.05 | $4.73 | 36,483 |
| 2022-05-05 | $5.15 | $5.15 | $5.04 | $5.07 | $4.75 | 34,580 |
| 2022-05-04 | $5.12 | $5.23 | $5.09 | $5.21 | $4.88 | 27,282 |
| 2022-05-03 | $5.14 | $5.18 | $5.12 | $5.15 | $4.82 | 103,911 |
| 2022-05-02 | $5.05 | $5.07 | $4.98 | $5.05 | $4.73 | 90,371 |
| 2022-04-29 | $5.13 | $5.13 | $5.06 | $5.08 | $4.76 | 29,674 |
| 2022-04-28 | $5.15 | $5.21 | $5.13 | $5.19 | $4.86 | 29,894 |
| 2022-04-27 | $5.15 | $5.17 | $5.11 | $5.15 | $4.82 | 16,005 |
| 2022-04-26 | $5.26 | $5.26 | $5.16 | $5.23 | $4.90 | 24,437 |
| 2022-04-25 | $5.19 | $5.24 | $5.17 | $5.23 | $4.90 | 24,437 |
| 2022-04-22 | $5.29 | $5.29 | $5.20 | $5.22 | $4.89 | 33,228 |
| 2022-04-21 | $5.37 | $5.37 | $5.27 | $5.27 | $4.93 | 15,370 |
| 2022-04-20 | $5.34 | $5.36 | $5.31 | $5.35 | $5.01 | 21,842 |
| 2022-04-19 | $5.27 | $5.33 | $5.27 | $5.33 | $4.99 | 26,068 |
| 2022-04-18 | $5.28 | $5.30 | $5.23 | $5.23 | $4.90 | 9,796 |
| 2022-04-14 | $5.34 | $5.35 | $5.31 | $5.34 | $4.99 | 22,379 |
| 2022-04-13 | $5.29 | $5.35 | $5.29 | $5.35 | $5.01 | 11,568 |
| 2022-04-12 | $5.30 | $5.31 | $5.22 | $5.23 | $4.90 | 18,189 |
| 2022-04-11 | $5.28 | $5.28 | $5.24 | $5.25 | $4.91 | 16,173 |
| 2022-04-08 | $5.11 | $5.19 | $5.11 | $5.15 | $4.82 | 7,527 |
| 2022-04-07 | $5.13 | $5.13 | $5.07 | $5.13 | $4.80 | 39,102 |
| 2022-04-06 | $5.06 | $5.10 | $5.05 | $5.05 | $4.73 | 11,163 |
| 2022-04-05 | $5.24 | $5.27 | $5.24 | $5.26 | $4.92 | 14,673 |
| 2022-04-04 | $5.28 | $5.29 | $5.27 | $5.27 | $4.93 | 16,816 |
| 2022-04-01 | $5.38 | $5.39 | $5.37 | $5.38 | $5.04 | 19,740 |
| 2022-03-31 | $5.44 | $5.44 | $5.34 | $5.36 | $5.02 | 11,347 |
| 2022-03-30 | $5.45 | $5.48 | $5.42 | $5.44 | $5.09 | 6,316 |
| 2022-03-29 | $5.47 | $5.51 | $5.44 | $5.50 | $5.15 | 32,643 |
| 2022-03-28 | $5.36 | $5.41 | $5.36 | $5.41 | $5.06 | 24,518 |
| 2022-03-25 | $5.36 | $5.40 | $5.36 | $5.37 | $5.03 | 7,170 |
| 2022-03-24 | $5.35 | $5.40 | $5.34 | $5.40 | $5.05 | 16,134 |
| 2022-03-23 | $5.33 | $5.36 | $5.29 | $5.31 | $4.97 | 20,066 |
| 2022-03-22 | $5.32 | $5.40 | $5.32 | $5.38 | $5.04 | 59,388 |
| 2022-03-21 | $5.29 | $5.37 | $5.24 | $5.28 | $4.94 | 26,238 |
| 2022-03-18 | $5.25 | $5.34 | $5.25 | $5.28 | $4.94 | 26,238 |
| 2022-03-17 | $5.36 | $5.47 | $5.36 | $5.41 | $5.06 | 24,640 |
| 2022-03-16 | $5.32 | $5.36 | $5.26 | $5.30 | $4.96 | 15,594 |
| 2022-03-15 | $5.19 | $5.25 | $5.17 | $5.22 | $4.89 | 51,552 |
| 2022-03-14 | $5.14 | $5.20 | $5.13 | $5.14 | $4.81 | 66,169 |
| 2022-03-11 | $5.11 | $5.11 | $5.00 | $5.03 | $4.71 | 28,650 |
| 2022-03-10 | $4.95 | $4.99 | $4.94 | $4.94 | $4.62 | 32,213 |
| 2022-03-09 | $4.96 | $5.06 | $4.95 | $4.97 | $4.65 | 30,092 |
| 2022-03-08 | $4.68 | $4.83 | $4.64 | $4.73 | $4.43 | 163,819 |
| 2022-03-07 | $4.53 | $4.53 | $4.38 | $4.43 | $4.15 | 126,664 |
| 2022-03-04 | $4.62 | $4.64 | $4.59 | $4.61 | $4.32 | 25,361 |
| 2022-03-03 | $4.79 | $4.85 | $4.77 | $4.78 | $4.47 | 46,177 |
| 2022-03-02 | $4.89 | $4.95 | $4.89 | $4.93 | $4.61 | 27,457 |
| 2022-03-01 | $4.78 | $4.78 | $4.69 | $4.71 | $4.41 | 58,802 |
| 2022-02-28 | $4.74 | $4.84 | $4.74 | $4.79 | $4.48 | 85,180 |
| 2022-02-25 | $4.86 | $4.91 | $4.86 | $4.90 | $4.59 | 69,281 |
| 2022-02-24 | $4.64 | $4.81 | $4.60 | $4.78 | $4.47 | 27,868 |
| 2022-02-23 | $4.99 | $4.99 | $4.86 | $4.99 | $4.67 | 45,381 |
| 2022-02-22 | $4.91 | $4.95 | $4.86 | $4.88 | $4.57 | 38,793 |
| 2022-02-18 | $5.02 | $5.15 | $4.87 | $5.15 | $4.82 | 23,809 |
| 2022-02-17 | $5.05 | $5.07 | $5.03 | $5.04 | $4.72 | 98,249 |
| 2022-02-16 | $5.05 | $5.11 | $5.04 | $5.11 | $4.78 | 5,378 |
| 2022-02-15 | $5.01 | $5.04 | $5.01 | $5.04 | $4.72 | 35,835 |
| 2022-02-14 | $4.93 | $4.96 | $4.84 | $4.92 | $4.61 | 50,885 |
| 2022-02-11 | $5.08 | $5.13 | $4.99 | $5.13 | $4.80 | 2,082 |
| 2022-02-10 | $5.13 | $5.27 | $5.11 | $5.11 | $4.78 | 19,865 |
| 2022-02-09 | $5.18 | $5.22 | $5.16 | $5.22 | $4.89 | 16,894 |
| 2022-02-08 | $5.04 | $5.09 | $5.01 | $5.05 | $4.73 | 19,813 |
| 2022-02-07 | $5.06 | $5.11 | $5.00 | $5.11 | $4.78 | 14,652 |
| 2022-02-04 | $5.06 | $5.13 | $5.06 | $5.13 | $4.80 | 38,151 |
| 2022-02-03 | $5.14 | $5.23 | $5.14 | $5.23 | $4.90 | 12,833 |
| 2022-02-02 | $5.00 | $5.13 | $5.00 | $5.11 | $4.78 | 10,985 |
| 2022-02-01 | $5.05 | $5.08 | $4.98 | $5.06 | $4.74 | 18,740 |
| 2022-01-31 | $4.95 | $5.01 | $4.91 | $5.01 | $4.69 | 73,122 |
| 2022-01-28 | $4.90 | $5.03 | $4.88 | $4.96 | $4.64 | 24,966 |
| 2022-01-27 | $5.05 | $5.15 | $4.96 | $5.00 | $4.68 | 48,066 |
| 2022-01-26 | $5.15 | $5.32 | $5.03 | $5.12 | $4.79 | 17,421 |
| 2022-01-25 | $5.28 | $5.28 | $4.98 | $5.17 | $4.84 | 13,835 |
| 2022-01-24 | $4.97 | $5.18 | $4.96 | $5.18 | $4.85 | 15,828 |
| 2022-01-21 | $5.15 | $5.26 | $5.13 | $5.14 | $4.81 | 24,038 |
| 2022-01-20 | $5.29 | $5.30 | $5.12 | $5.21 | $4.78 | 51,133 |
| 2022-01-19 | $5.38 | $5.38 | $5.12 | $5.20 | $4.77 | 49,723 |
| 2022-01-18 | $5.60 | $5.60 | $5.30 | $5.41 | $4.97 | 61,522 |
| 2022-01-14 | $5.52 | $5.61 | $5.52 | $5.61 | $5.15 | 9,295 |
| 2022-01-13 | $5.59 | $5.71 | $5.58 | $5.58 | $5.12 | 75,535 |
| 2022-01-12 | $5.59 | $5.65 | $5.58 | $5.62 | $5.16 | 11,179 |
| 2022-01-11 | $5.51 | $5.60 | $5.50 | $5.59 | $5.13 | 12,839 |
| 2022-01-10 | $5.51 | $5.51 | $5.43 | $5.47 | $5.02 | 45,915 |
| 2022-01-07 | $5.30 | $5.37 | $5.30 | $5.35 | $4.91 | 48,593 |
| 2022-01-06 | $5.33 | $5.36 | $5.32 | $5.33 | $4.89 | 72,201 |
| 2022-01-05 | $5.35 | $5.38 | $5.30 | $5.31 | $4.87 | 33,534 |
| 2022-01-04 | $5.36 | $5.38 | $5.30 | $5.36 | $4.92 | 49,807 |
| 2022-01-03 | $5.29 | $5.33 | $5.27 | $5.33 | $4.89 | 43,840 |
| 2021-12-31 | $5.34 | $5.52 | $5.28 | $5.33 | $4.89 | 36,630 |
| 2021-12-30 | $5.27 | $5.30 | $5.27 | $5.29 | $4.85 | 43,061 |
| 2021-12-29 | $5.16 | $5.27 | $5.16 | $5.23 | $4.80 | 20,623 |
| 2021-12-28 | $5.06 | $5.23 | $5.06 | $5.20 | $4.77 | 63,781 |
| 2021-12-27 | $5.16 | $5.20 | $5.15 | $5.20 | $4.77 | 53,888 |
| 2021-12-23 | $5.11 | $5.17 | $5.11 | $5.15 | $4.73 | 264,504 |
| 2021-12-22 | $5.05 | $5.06 | $5.05 | $5.05 | $4.63 | 110,457 |
| 2021-12-21 | $4.92 | $4.99 | $4.92 | $4.97 | $4.56 | 319,890 |
| 2021-12-20 | $4.78 | $4.84 | $4.78 | $4.84 | $4.44 | 144,134 |
| 2021-12-17 | $4.87 | $4.88 | $4.83 | $4.84 | $4.44 | 157,998 |
| 2021-12-16 | $4.85 | $4.86 | $4.79 | $4.82 | $4.42 | 106,423 |
| 2021-12-15 | $4.76 | $4.77 | $4.71 | $4.77 | $4.38 | 71,556 |
| 2021-12-14 | $4.75 | $4.76 | $4.71 | $4.73 | $4.34 | 241,194 |
| 2021-12-13 | $4.77 | $4.77 | $4.70 | $4.70 | $4.31 | 82,186 |
| 2021-12-10 | $4.77 | $4.81 | $4.77 | $4.81 | $4.41 | 76,695 |
| 2021-12-09 | $4.80 | $4.81 | $4.76 | $4.78 | $4.39 | 91,025 |
| 2021-12-08 | $4.85 | $4.90 | $4.85 | $4.85 | $4.45 | 834,580 |
| 2021-12-07 | $4.89 | $4.94 | $4.87 | $4.87 | $4.47 | 1,452,748 |
| 2021-12-06 | $4.82 | $4.90 | $4.82 | $4.87 | $4.47 | 119,540 |
| 2021-12-03 | $4.78 | $4.78 | $4.73 | $4.74 | $4.35 | 24,961 |
| 2021-12-02 | $4.94 | $4.94 | $4.72 | $4.82 | $4.42 | 168,459 |
| 2021-12-01 | $4.82 | $4.89 | $4.74 | $4.74 | $4.35 | 109,278 |
| 2021-11-30 | $4.79 | $4.83 | $4.72 | $4.73 | $4.34 | 1,242,589 |
| 2021-11-29 | $4.77 | $4.85 | $4.77 | $4.84 | $4.44 | 103,376 |
| 2021-11-26 | $4.90 | $4.90 | $4.68 | $4.70 | $4.31 | 9,641 |
| 2021-11-24 | $4.93 | $4.96 | $4.92 | $4.94 | $4.53 | 39,791 |
| 2021-11-23 | $4.95 | $4.98 | $4.94 | $4.98 | $4.57 | 40,988 |
| 2021-11-22 | $4.72 | $4.88 | $4.72 | $4.83 | $4.43 | 103,018 |
| 2021-11-19 | $4.92 | $4.92 | $4.85 | $4.86 | $4.46 | 24,729 |
| 2021-11-18 | $5.06 | $5.07 | $5.04 | $5.07 | $4.65 | 34,884 |
| 2021-11-17 | $5.10 | $5.14 | $5.10 | $5.13 | $4.71 | 22,691 |
| 2021-11-16 | $5.22 | $5.23 | $5.19 | $5.19 | $4.76 | 23,405 |
| 2021-11-15 | $5.26 | $5.44 | $5.26 | $5.30 | $4.86 | 37,469 |
| 2021-11-12 | $5.30 | $5.30 | $5.25 | $5.27 | $4.84 | 4,928 |
| 2021-11-11 | $5.27 | $5.29 | $5.22 | $5.22 | $4.79 | 35,121 |
| 2021-11-10 | $5.36 | $5.38 | $5.27 | $5.28 | $4.85 | 77,990 |
| 2021-11-09 | $5.33 | $5.34 | $5.30 | $5.33 | $4.89 | 27,408 |
| 2021-11-08 | $5.31 | $5.33 | $5.28 | $5.29 | $4.85 | 11,236 |
| 2021-11-05 | $5.29 | $5.35 | $5.29 | $5.35 | $4.91 | 14,866 |
| 2021-11-04 | $5.02 | $5.17 | $5.02 | $5.08 | $4.66 | 90,091 |
| 2021-11-03 | $5.16 | $5.19 | $5.15 | $5.19 | $4.76 | 9,900 |
| 2021-11-02 | $5.24 | $5.25 | $5.19 | $5.24 | $4.81 | 42,615 |
| 2021-11-01 | $5.29 | $5.31 | $5.28 | $5.28 | $4.85 | 21,300 |
| 2021-10-29 | $5.19 | $5.21 | $5.17 | $5.19 | $4.76 | 30,273 |
| 2021-10-28 | $5.18 | $5.24 | $5.18 | $5.23 | $4.80 | 22,771 |
| 2021-10-27 | $5.22 | $5.24 | $5.18 | $5.20 | $4.77 | 35,068 |
| 2021-10-26 | $5.29 | $5.31 | $5.26 | $5.27 | $4.84 | 37,856 |
| 2021-10-25 | $5.22 | $5.26 | $5.22 | $5.24 | $4.81 | 60,246 |
| 2021-10-22 | $5.35 | $5.37 | $5.29 | $5.32 | $4.88 | 37,092 |
| 2021-10-21 | $5.33 | $5.33 | $5.29 | $5.31 | $4.87 | 20,205 |
| 2021-10-20 | $5.23 | $5.31 | $5.23 | $5.30 | $4.86 | 19,817 |
| 2021-10-19 | $5.23 | $5.23 | $5.20 | $5.21 | $4.78 | 53,295 |
| 2021-10-18 | $5.15 | $5.17 | $5.14 | $5.16 | $4.74 | 43,671 |
| 2021-10-15 | $5.23 | $5.24 | $5.20 | $5.22 | $4.79 | 30,408 |
| 2021-10-14 | $5.11 | $5.14 | $5.10 | $5.13 | $4.70 | 27,115 |
| 2021-10-13 | $5.09 | $5.16 | $5.09 | $5.14 | $4.71 | 19,069 |
| 2021-10-12 | $5.13 | $5.15 | $5.11 | $5.11 | $4.69 | 35,197 |
| 2021-10-11 | $5.16 | $5.17 | $5.11 | $5.11 | $4.69 | 30,685 |
| 2021-10-08 | $5.22 | $5.22 | $5.19 | $5.22 | $4.79 | 6,340 |
| 2021-10-07 | $5.19 | $5.22 | $5.19 | $5.19 | $4.76 | 50,070 |
| 2021-10-06 | $5.12 | $5.17 | $5.11 | $5.15 | $4.73 | 25,311 |
| 2021-10-05 | $5.23 | $5.27 | $5.22 | $5.22 | $4.79 | 25,968 |
| 2021-10-04 | $5.21 | $5.36 | $5.21 | $5.34 | $4.90 | 12,727 |
| 2021-10-01 | $5.33 | $5.39 | $5.31 | $5.39 | $4.95 | 13,464 |
| 2021-09-30 | $5.37 | $5.41 | $5.36 | $5.37 | $4.93 | 15,940 |
| 2021-09-29 | $5.31 | $5.46 | $5.31 | $5.42 | $4.97 | 13,261 |
| 2021-09-28 | $5.54 | $5.54 | $5.41 | $5.43 | $4.98 | 22,446 |
| 2021-09-27 | $5.59 | $5.59 | $5.55 | $5.57 | $5.11 | 14,315 |
| 2021-09-24 | $5.45 | $5.49 | $5.44 | $5.45 | $5.00 | 13,375 |
| 2021-09-23 | $5.45 | $5.49 | $5.45 | $5.47 | $5.02 | 7,995 |
| 2021-09-22 | $5.42 | $5.46 | $5.41 | $5.41 | $4.97 | 46,695 |
| 2021-09-21 | $5.25 | $5.29 | $5.25 | $5.26 | $4.83 | 77,834 |
| 2021-09-20 | $5.19 | $5.25 | $5.17 | $5.23 | $4.80 | 137,858 |
| 2021-09-17 | $5.36 | $5.36 | $5.29 | $5.29 | $4.85 | 19,353 |
| 2021-09-16 | $5.42 | $5.42 | $5.38 | $5.42 | $4.97 | 33,635 |
| 2021-09-15 | $5.37 | $5.38 | $5.34 | $5.38 | $4.94 | 37,444 |
| 2021-09-14 | $5.47 | $5.48 | $5.44 | $5.44 | $4.99 | 62,721 |
| 2021-09-13 | $5.49 | $5.49 | $5.44 | $5.47 | $5.02 | 27,530 |
| 2021-09-10 | $5.25 | $5.27 | $5.23 | $5.24 | $4.81 | 7,782 |
| 2021-09-09 | $5.35 | $5.39 | $5.33 | $5.35 | $4.91 | 20,306 |
| 2021-09-08 | $5.49 | $5.49 | $5.45 | $5.45 | $5.00 | 28,816 |
| 2021-09-07 | $5.48 | $5.49 | $5.47 | $5.49 | $5.04 | 7,692 |
| 2021-09-03 | $5.48 | $5.49 | $5.45 | $5.49 | $5.04 | 7,680 |
| 2021-09-02 | $5.52 | $5.54 | $5.49 | $5.50 | $5.05 | 19,647 |
| 2021-09-01 | $5.50 | $5.52 | $5.49 | $5.50 | $5.05 | 23,126 |
| 2021-08-31 | $5.37 | $5.38 | $5.33 | $5.33 | $4.89 | 21,058 |
| 2021-08-30 | $5.35 | $5.35 | $5.32 | $5.32 | $4.88 | 15,930 |
| 2021-08-27 | $5.32 | $5.40 | $5.32 | $5.40 | $4.96 | 21,719 |
| 2021-08-26 | $5.39 | $5.39 | $5.35 | $5.36 | $4.91 | 49,868 |
| 2021-08-25 | $5.31 | $5.37 | $5.31 | $5.36 | $4.91 | 9,902 |
| 2021-08-24 | $5.34 | $5.35 | $5.31 | $5.35 | $4.91 | 56,556 |
| 2021-08-23 | $5.32 | $5.33 | $5.29 | $5.32 | $4.88 | 55,519 |
| 2021-08-20 | $5.24 | $5.27 | $5.24 | $5.27 | $4.84 | 161,301 |
| 2021-08-19 | $5.34 | $5.34 | $5.26 | $5.29 | $4.85 | 31,906 |
| 2021-08-18 | $5.36 | $5.41 | $5.36 | $5.39 | $4.95 | 21,511 |
| 2021-08-17 | $5.35 | $5.36 | $5.30 | $5.32 | $4.88 | 42,586 |
| 2021-08-16 | $5.36 | $5.41 | $5.36 | $5.41 | $4.97 | 49,422 |
| 2021-08-13 | $5.55 | $5.55 | $5.48 | $5.49 | $5.04 | 10,898 |
| 2021-08-12 | $5.41 | $5.43 | $5.39 | $5.42 | $4.97 | 12,867 |
| 2021-08-11 | $5.34 | $5.40 | $5.34 | $5.40 | $4.96 | 12,097 |
| 2021-08-10 | $5.30 | $5.30 | $5.27 | $5.30 | $4.86 | 25,138 |
| 2021-08-09 | $5.31 | $5.31 | $5.28 | $5.29 | $4.85 | 6,106 |
| 2021-08-06 | $5.34 | $5.40 | $5.31 | $5.32 | $4.88 | 43,106 |
| 2021-08-05 | $5.21 | $5.36 | $5.21 | $5.36 | $4.92 | 16,249 |
| 2021-08-04 | $5.29 | $5.30 | $5.26 | $5.28 | $4.84 | 25,791 |
| 2021-08-03 | $5.21 | $5.44 | $5.21 | $5.33 | $4.89 | 87,399 |
| 2021-08-02 | $5.37 | $5.37 | $5.30 | $5.33 | $4.89 | 14,759 |
| 2021-07-30 | $5.21 | $5.25 | $5.20 | $5.25 | $4.82 | 30,994 |
| 2021-07-29 | $5.29 | $5.34 | $5.28 | $5.32 | $4.88 | 9,163 |
| 2021-07-28 | $5.28 | $5.33 | $5.27 | $5.32 | $4.88 | 20,292 |
| 2021-07-27 | $5.13 | $5.30 | $5.13 | $5.23 | $4.80 | 91,464 |
| 2021-07-26 | $5.37 | $5.37 | $5.14 | $5.20 | $4.77 | 52,781 |
| 2021-07-23 | $5.14 | $5.15 | $5.13 | $5.14 | $4.72 | 11,879 |
| 2021-07-22 | $5.16 | $5.17 | $5.08 | $5.11 | $4.69 | 28,959 |
| 2021-07-21 | $5.09 | $5.09 | $5.08 | $5.09 | $4.67 | 45,247 |
| 2021-07-20 | $4.87 | $4.91 | $4.87 | $4.90 | $4.49 | 201,224 |
| 2021-07-19 | $4.87 | $4.87 | $4.82 | $4.84 | $4.44 | 71,997 |
| 2021-07-16 | $5.00 | $5.08 | $4.98 | $5.02 | $4.61 | 62,254 |
| 2021-07-15 | $5.03 | $5.06 | $5.01 | $5.05 | $4.63 | 53,877 |
| 2021-07-14 | $5.19 | $5.21 | $5.17 | $5.18 | $4.75 | 28,478 |
| 2021-07-13 | $5.21 | $5.22 | $5.17 | $5.19 | $4.76 | 58,138 |
| 2021-07-12 | $5.26 | $5.29 | $5.26 | $5.29 | $4.85 | 58,530 |
| 2021-07-09 | $5.17 | $5.22 | $5.17 | $5.22 | $4.79 | 10,405 |
| 2021-07-08 | $5.08 | $5.11 | $5.06 | $5.08 | $4.66 | 43,996 |
| 2021-07-07 | $5.26 | $5.26 | $5.20 | $5.22 | $4.79 | 35,040 |
| 2021-07-06 | $5.37 | $5.37 | $5.32 | $5.34 | $4.90 | 43,645 |
| 2021-07-02 | $5.44 | $5.46 | $5.43 | $5.44 | $4.99 | 29,996 |
| 2021-07-01 | $5.40 | $5.43 | $5.39 | $5.41 | $4.97 | 15,469 |
| 2021-06-30 | $5.32 | $5.33 | $5.29 | $5.32 | $4.88 | 8,387 |
| 2021-06-29 | $5.32 | $5.34 | $5.30 | $5.31 | $4.87 | 12,770 |
| 2021-06-28 | $5.29 | $5.49 | $5.25 | $5.25 | $4.82 | 11,169 |
| 2021-06-25 | $5.44 | $5.53 | $5.38 | $5.53 | $5.08 | 21,905 |
| 2021-06-24 | $5.66 | $5.66 | $5.36 | $5.66 | $4.93 | 33,796 |
| 2021-06-23 | $5.65 | $5.90 | $5.53 | $5.62 | $4.90 | 37,526 |
| 2021-06-22 | $5.72 | $5.76 | $5.52 | $5.69 | $4.96 | 41,843 |
| 2021-06-21 | $5.81 | $6.06 | $5.65 | $5.78 | $5.04 | 31,234 |
| 2021-06-18 | $5.71 | $5.76 | $5.63 | $5.64 | $4.92 | 16,451 |
| 2021-06-17 | $5.88 | $5.88 | $5.80 | $5.82 | $5.07 | 10,151 |
| 2021-06-16 | $6.09 | $6.09 | $6.00 | $6.01 | $5.24 | 14,559 |
| 2021-06-15 | $6.16 | $6.16 | $6.12 | $6.16 | $5.37 | 36,530 |
| 2021-06-14 | $6.19 | $6.19 | $6.13 | $6.13 | $5.34 | 11,015 |
| 2021-06-11 | $6.08 | $6.11 | $6.08 | $6.11 | $5.33 | 83,893 |
| 2021-06-10 | $6.05 | $6.06 | $6.01 | $6.04 | $5.26 | 138,760 |
| 2021-06-09 | $6.12 | $6.14 | $6.09 | $6.11 | $5.33 | 8,220 |
| 2021-06-08 | $6.13 | $6.13 | $6.11 | $6.12 | $5.34 | 6,936 |
| 2021-06-07 | $6.12 | $6.13 | $6.09 | $6.09 | $5.31 | 13,180 |
| 2021-06-04 | $6.10 | $6.10 | $6.07 | $6.08 | $5.30 | 10,271 |
| 2021-06-03 | $6.16 | $6.17 | $6.11 | $6.13 | $5.34 | 15,832 |
| 2021-06-02 | $6.01 | $6.23 | $6.01 | $6.19 | $5.40 | 28,833 |
| 2021-06-01 | $6.25 | $6.28 | $6.22 | $6.23 | $5.43 | 16,836 |
| 2021-05-28 | $5.96 | $6.14 | $5.96 | $6.11 | $5.33 | 9,684 |
| 2021-05-27 | $6.16 | $6.16 | $6.09 | $6.12 | $5.34 | 30,522 |
| 2021-05-26 | $6.16 | $6.16 | $6.10 | $6.12 | $5.34 | 14,206 |
| 2021-05-25 | $6.21 | $6.23 | $6.17 | $6.19 | $5.40 | 42,415 |
| 2021-05-24 | $6.26 | $6.31 | $6.26 | $6.29 | $5.48 | 6,657 |
| 2021-05-21 | $6.25 | $6.31 | $6.24 | $6.27 | $5.47 | 96,520 |
| 2021-05-20 | $6.51 | $6.51 | $6.23 | $6.30 | $5.49 | 11,638 |
| 2021-05-19 | $6.21 | $6.24 | $6.20 | $6.22 | $5.42 | 12,692 |
| 2021-05-18 | $6.38 | $6.42 | $6.38 | $6.39 | $5.57 | 21,065 |
| 2021-05-17 | $6.42 | $6.44 | $6.41 | $6.43 | $5.61 | 19,649 |
| 2021-05-14 | $6.44 | $6.45 | $6.38 | $6.45 | $5.62 | 10,739 |
| 2021-05-13 | $6.47 | $6.53 | $6.44 | $6.53 | $5.69 | 8,036 |
| 2021-05-12 | $6.64 | $6.75 | $6.64 | $6.67 | $5.82 | 8,824 |
| 2021-05-11 | $6.62 | $6.69 | $6.62 | $6.62 | $5.77 | 6,915 |
| 2021-05-10 | $6.88 | $6.88 | $6.78 | $6.81 | $5.94 | 6,477 |
| 2021-05-07 | $6.85 | $6.90 | $6.85 | $6.87 | $5.99 | 78,267 |
| 2021-05-06 | $6.76 | $6.83 | $6.76 | $6.79 | $5.92 | 58,149 |
| 2021-05-05 | $6.61 | $6.68 | $6.61 | $6.68 | $5.82 | 4,445 |
| 2021-05-04 | $6.36 | $6.64 | $6.36 | $6.50 | $5.67 | 21,678 |
| 2021-05-03 | $6.50 | $6.52 | $6.48 | $6.49 | $5.66 | 22,692 |
| 2021-04-30 | $6.47 | $6.49 | $6.45 | $6.47 | $5.64 | 8,295 |
| 2021-04-29 | $6.53 | $6.55 | $6.51 | $6.55 | $5.71 | 12,657 |
| 2021-04-28 | $6.54 | $6.57 | $6.53 | $6.53 | $5.69 | 6,395 |
| 2021-04-27 | $6.53 | $6.61 | $6.53 | $6.61 | $5.76 | 13,068 |
| 2021-04-26 | $6.56 | $6.59 | $6.56 | $6.57 | $5.73 | 28,509 |
| 2021-04-23 | $6.45 | $6.51 | $6.43 | $6.50 | $5.67 | 40,478 |
| 2021-04-22 | $6.48 | $6.50 | $6.43 | $6.45 | $5.62 | 34,899 |
| 2021-04-21 | $6.45 | $6.52 | $6.45 | $6.48 | $5.65 | 13,716 |
| 2021-04-20 | $6.56 | $6.56 | $6.49 | $6.53 | $5.69 | 18,993 |
| 2021-04-19 | $6.84 | $6.84 | $6.75 | $6.78 | $5.91 | 18,008 |
| 2021-04-16 | $6.61 | $6.67 | $6.61 | $6.67 | $5.81 | 8,843 |
| 2021-04-15 | $6.57 | $6.59 | $6.55 | $6.59 | $5.75 | 7,342 |
| 2021-04-14 | $6.55 | $6.61 | $6.55 | $6.58 | $5.74 | 12,293 |
| 2021-04-13 | $6.45 | $6.62 | $6.45 | $6.50 | $5.67 | 57,457 |
| 2021-04-12 | $6.51 | $6.54 | $6.51 | $6.53 | $5.69 | 11,789 |
| 2021-04-09 | $6.48 | $6.55 | $6.48 | $6.54 | $5.70 | 7,439 |
| 2021-04-08 | $6.56 | $6.60 | $6.52 | $6.60 | $5.75 | 11,801 |
| 2021-04-07 | $6.68 | $6.68 | $6.61 | $6.62 | $5.77 | 23,002 |
| 2021-04-06 | $6.57 | $6.59 | $6.55 | $6.56 | $5.72 | 26,777 |
| 2021-04-05 | $6.68 | $6.75 | $6.68 | $6.73 | $5.87 | 24,922 |
| 2021-04-01 | $6.56 | $6.63 | $6.56 | $6.63 | $5.78 | 38,882 |
| 2021-03-31 | $6.56 | $6.65 | $6.55 | $6.55 | $5.71 | 15,844 |
| 2021-03-30 | $6.40 | $6.43 | $6.34 | $6.41 | $5.59 | 24,287 |
| 2021-03-29 | $6.31 | $6.33 | $6.29 | $6.30 | $5.49 | 17,667 |
| 2021-03-26 | $6.21 | $6.25 | $6.15 | $6.24 | $5.44 | 17,805 |
| 2021-03-25 | $6.08 | $6.17 | $6.05 | $6.15 | $5.36 | 30,049 |
| 2021-03-24 | $6.10 | $6.18 | $6.10 | $6.16 | $5.37 | 14,629 |
| 2021-03-23 | $6.20 | $6.20 | $6.06 | $6.06 | $5.28 | 21,446 |
| 2021-03-22 | $6.26 | $6.29 | $6.26 | $6.29 | $5.48 | 42,807 |
| 2021-03-19 | $6.36 | $6.40 | $6.35 | $6.39 | $5.57 | 19,447 |
| 2021-03-18 | $6.48 | $6.58 | $6.48 | $6.51 | $5.67 | 20,944 |
| 2021-03-17 | $6.48 | $6.52 | $6.45 | $6.51 | $5.67 | 42,031 |
| 2021-03-16 | $6.55 | $6.58 | $6.51 | $6.56 | $5.72 | 25,728 |
| 2021-03-15 | $6.60 | $6.60 | $6.50 | $6.55 | $5.71 | 37,656 |
| 2021-03-12 | $6.37 | $6.45 | $6.37 | $6.45 | $5.62 | 7,417 |
| 2021-03-11 | $6.35 | $6.37 | $6.34 | $6.35 | $5.54 | 21,194 |
| 2021-03-10 | $6.39 | $6.46 | $6.39 | $6.46 | $5.63 | 22,978 |
| 2021-03-09 | $6.32 | $6.40 | $6.32 | $6.35 | $5.54 | 23,569 |
| 2021-03-08 | $6.18 | $6.32 | $6.11 | $6.22 | $5.42 | 7,208 |
| 2021-03-05 | $6.26 | $6.27 | $6.14 | $6.14 | $5.35 | 9,134 |
| 2021-03-04 | $6.26 | $6.28 | $6.12 | $6.22 | $5.42 | 93,890 |
| 2021-03-03 | $6.15 | $6.19 | $6.12 | $6.17 | $5.38 | 6,734 |
| 2021-03-02 | $6.37 | $6.38 | $6.30 | $6.38 | $5.56 | 13,796 |
| 2021-03-01 | $6.34 | $6.39 | $6.28 | $6.35 | $5.53 | 47,218 |
| 2021-02-26 | $6.05 | $6.11 | $6.02 | $6.05 | $5.27 | 13,888 |
| 2021-02-25 | $6.28 | $6.28 | $6.05 | $6.18 | $5.39 | 20,160 |
| 2021-02-24 | $6.23 | $6.29 | $6.17 | $6.18 | $5.39 | 20,160 |
| 2021-02-23 | $6.20 | $6.31 | $6.20 | $6.31 | $5.50 | 23,363 |
| 2021-02-22 | $6.05 | $6.16 | $6.05 | $6.11 | $5.33 | 21,627 |
| 2021-02-19 | $5.91 | $6.10 | $5.91 | $6.06 | $5.28 | 6,402 |
| 2021-02-18 | $5.98 | $6.03 | $5.96 | $6.01 | $5.24 | 20,306 |
| 2021-02-17 | $6.01 | $6.04 | $5.99 | $6.01 | $5.24 | 20,306 |
| 2021-02-16 | $6.01 | $6.18 | $6.01 | $6.18 | $5.39 | 8,277 |
| 2021-02-12 | $6.09 | $6.18 | $6.09 | $6.16 | $5.37 | 29,489 |
| 2021-02-11 | $6.11 | $6.16 | $6.08 | $6.16 | $5.37 | 22,639 |
| 2021-02-10 | $5.98 | $6.03 | $5.98 | $6.01 | $5.24 | 4,657 |
| 2021-02-09 | $6.18 | $6.25 | $6.17 | $6.25 | $5.45 | 629,580 |
| 2021-02-08 | $6.21 | $6.35 | $6.21 | $6.33 | $5.52 | 5,835 |
| 2021-02-05 | $6.33 | $6.35 | $6.32 | $6.33 | $5.51 | 11,121 |
| 2021-02-04 | $6.31 | $6.31 | $6.24 | $6.27 | $5.46 | 14,051 |
| 2021-02-03 | $6.34 | $6.35 | $6.27 | $6.32 | $5.51 | 16,248 |
| 2021-02-02 | $6.38 | $6.41 | $6.36 | $6.41 | $5.59 | 12,451 |
| 2021-02-01 | $6.29 | $6.33 | $6.19 | $6.32 | $5.51 | 20,757 |
| 2021-01-29 | $6.11 | $6.32 | $5.95 | $6.32 | $5.51 | 15,640 |
| 2021-01-28 | $6.32 | $6.50 | $6.32 | $6.50 | $5.58 | 26,506 |
| 2021-01-27 | $6.05 | $6.24 | $5.97 | $6.19 | $5.31 | 13,337 |
| 2021-01-26 | $6.34 | $6.49 | $6.32 | $6.41 | $5.50 | 686,417 |
| 2021-01-25 | $6.49 | $6.61 | $6.26 | $6.44 | $5.53 | 7,071 |
| 2021-01-22 | $6.96 | $7.00 | $6.51 | $6.54 | $5.61 | 17,248 |
| 2021-01-21 | $6.81 | $6.81 | $6.59 | $6.71 | $5.76 | 17,878 |
| 2021-01-20 | $6.97 | $6.99 | $6.89 | $6.99 | $6.00 | 17,901 |
| 2021-01-19 | $6.97 | $7.00 | $6.89 | $7.00 | $6.01 | 15,647 |
| 2021-01-15 | $6.94 | $6.98 | $6.83 | $6.98 | $5.99 | 21,965 |
| 2021-01-14 | $7.05 | $7.09 | $7.00 | $7.00 | $6.01 | 25,007 |
| 2021-01-13 | $6.97 | $7.00 | $6.90 | $6.90 | $5.92 | 14,271 |
| 2021-01-12 | $7.00 | $7.08 | $7.00 | $7.04 | $6.04 | 30,031 |
| 2021-01-11 | $6.73 | $6.81 | $6.73 | $6.77 | $5.81 | 16,653 |
| 2021-01-08 | $6.77 | $6.84 | $6.70 | $6.74 | $5.78 | 16,843 |
| 2021-01-07 | $6.74 | $6.76 | $6.74 | $6.75 | $5.79 | 4,287 |
| 2021-01-06 | $6.86 | $6.90 | $6.81 | $6.86 | $5.88 | 17,316 |
| 2021-01-05 | $6.67 | $6.76 | $6.63 | $6.72 | $5.76 | 17,864 |
| 2021-01-04 | $6.60 | $6.60 | $6.48 | $6.51 | $5.59 | 29,010 |
| 2020-12-31 | $6.61 | $6.64 | $6.55 | $6.64 | $5.70 | 17,184 |
| 2020-12-30 | $6.67 | $6.74 | $6.63 | $6.71 | $5.76 | 8,644 |
| 2020-12-29 | $6.63 | $6.65 | $6.60 | $6.61 | $5.67 | 20,402 |
| 2020-12-28 | $6.64 | $6.65 | $6.52 | $6.64 | $5.70 | 9,259 |
| 2020-12-24 | $6.57 | $6.64 | $6.55 | $6.62 | $5.68 | 46,215 |
| 2020-12-23 | $6.64 | $6.67 | $6.58 | $6.58 | $5.65 | 22,850 |
| 2020-12-22 | $6.44 | $6.44 | $6.39 | $6.40 | $5.49 | 15,052 |
| 2020-12-21 | $6.33 | $6.47 | $6.33 | $6.44 | $5.53 | 47,644 |
| 2020-12-18 | $6.40 | $6.43 | $6.35 | $6.40 | $5.49 | 11,585 |
| 2020-12-17 | $6.59 | $6.59 | $6.47 | $6.47 | $5.55 | 19,410 |
| 2020-12-16 | $6.50 | $6.54 | $6.43 | $6.50 | $5.58 | 16,979 |
| 2020-12-15 | $6.45 | $6.65 | $6.44 | $6.61 | $5.67 | 33,511 |
| 2020-12-14 | $6.41 | $6.41 | $6.35 | $6.37 | $5.46 | 18,057 |
| 2020-12-11 | $6.41 | $6.44 | $6.37 | $6.42 | $5.51 | 13,815 |
| 2020-12-10 | $6.35 | $6.44 | $6.35 | $6.42 | $5.51 | 10,631 |
| 2020-12-09 | $6.53 | $6.55 | $6.50 | $6.55 | $5.62 | 34,299 |
| 2020-12-08 | $6.49 | $6.49 | $6.41 | $6.44 | $5.53 | 16,266 |
| 2020-12-07 | $6.53 | $6.55 | $6.50 | $6.53 | $5.60 | 13,117 |
| 2020-12-04 | $6.62 | $6.68 | $6.59 | $6.63 | $5.69 | 28,094 |
| 2020-12-03 | $6.47 | $6.47 | $6.38 | $6.38 | $5.48 | 26,801 |
| 2020-12-02 | $6.33 | $6.46 | $6.32 | $6.45 | $5.54 | 32,339 |
| 2020-12-01 | $6.26 | $6.31 | $6.24 | $6.31 | $5.41 | 25,072 |
| 2020-11-30 | $6.43 | $6.44 | $6.23 | $6.23 | $5.35 | 6,303 |
| 2020-11-27 | $6.37 | $6.37 | $6.33 | $6.37 | $5.47 | 24,738 |
| 2020-11-25 | $6.52 | $6.63 | $6.52 | $6.58 | $5.65 | 35,989 |
| 2020-11-24 | $6.47 | $6.56 | $6.47 | $6.56 | $5.63 | 20,832 |
| 2020-11-23 | $6.13 | $6.22 | $6.12 | $6.21 | $5.33 | 36,181 |
| 2020-11-20 | $5.98 | $6.01 | $5.95 | $6.00 | $5.15 | 21,010 |
| 2020-11-19 | $6.02 | $6.05 | $5.97 | $6.04 | $5.18 | 116,069 |
| 2020-11-18 | $6.11 | $6.15 | $6.02 | $6.02 | $5.17 | 205,683 |
| 2020-11-17 | $6.03 | $6.12 | $6.03 | $6.09 | $5.23 | 362,805 |
| 2020-11-16 | $6.00 | $6.10 | $6.00 | $6.06 | $5.20 | 38,555 |
| 2020-11-13 | $5.89 | $5.96 | $5.86 | $5.94 | $5.10 | 215,760 |
| 2020-11-12 | $5.78 | $5.83 | $5.74 | $5.77 | $4.95 | 178,795 |
| 2020-11-11 | $5.89 | $5.90 | $5.79 | $5.85 | $5.02 | 405,864 |
| 2020-11-10 | $6.01 | $6.08 | $5.96 | $6.08 | $5.22 | 189,912 |
| 2020-11-09 | $5.78 | $5.83 | $5.69 | $5.78 | $4.96 | 21,523 |
| 2020-11-06 | $5.27 | $5.29 | $5.24 | $5.25 | $4.50 | 119,580 |
| 2020-11-05 | $5.24 | $5.28 | $5.24 | $5.27 | $4.52 | 69,094 |
| 2020-11-04 | $5.08 | $5.08 | $5.01 | $5.01 | $4.30 | 4,989,808 |
| 2020-11-03 | $5.08 | $5.21 | $5.06 | $5.19 | $4.45 | 1,252,566 |
| 2020-11-02 | $5.04 | $5.12 | $5.02 | $5.07 | $4.35 | 1,924,520 |
| 2020-10-30 | $4.67 | $4.72 | $4.62 | $4.70 | $4.03 | 1,201,082 |
| 2020-10-29 | $4.59 | $4.81 | $4.59 | $4.74 | $4.07 | 2,092,026 |
| 2020-10-28 | $4.72 | $4.76 | $4.63 | $4.63 | $3.97 | 1,624,782 |
| 2020-10-27 | $4.98 | $4.98 | $4.83 | $4.86 | $4.17 | 2,121,330 |
| 2020-10-26 | $5.23 | $5.23 | $4.98 | $5.03 | $4.32 | 3,598,757 |
| 2020-10-23 | $5.40 | $5.42 | $5.34 | $5.39 | $4.63 | 4,954,357 |
| 2020-10-22 | $5.30 | $5.33 | $5.22 | $5.32 | $4.57 | 5,433,598 |
| 2020-10-21 | $5.33 | $5.39 | $5.30 | $5.30 | $4.55 | 89,354 |
| 2020-10-20 | $5.48 | $5.48 | $5.36 | $5.36 | $4.60 | 102,242 |
| 2020-10-19 | $5.41 | $5.45 | $5.33 | $5.33 | $4.57 | 85,495 |
| 2020-10-16 | $5.36 | $5.45 | $5.34 | $5.39 | $4.63 | 147,890 |
| 2020-10-15 | $5.36 | $5.46 | $5.34 | $5.45 | $4.68 | 83,752 |
| 2020-10-14 | $5.56 | $5.59 | $5.50 | $5.54 | $4.75 | 187,594 |
| 2020-10-13 | $5.56 | $5.56 | $5.42 | $5.46 | $4.69 | 97,268 |
| 2020-10-12 | $5.65 | $5.68 | $5.63 | $5.66 | $4.86 | 88,190 |
| 2020-10-09 | $5.80 | $5.84 | $5.75 | $5.75 | $4.93 | 60,740 |
| 2020-10-08 | $5.85 | $5.89 | $5.83 | $5.84 | $5.01 | 65,320 |
| 2020-10-07 | $5.80 | $5.82 | $5.71 | $5.73 | $4.92 | 73,175 |
| 2020-10-06 | $5.85 | $5.87 | $5.72 | $5.72 | $4.91 | 145,865 |
| 2020-10-05 | $5.60 | $5.67 | $5.55 | $5.66 | $4.86 | 185,254 |
| 2020-10-02 | $5.31 | $5.49 | $5.26 | $5.48 | $4.70 | 386,159 |
| 2020-10-01 | $4.41 | $4.41 | $4.28 | $4.28 | $3.67 | 170,124 |
| 2020-09-30 | $4.47 | $4.54 | $4.45 | $4.45 | $3.82 | 512,471 |
| 2020-09-29 | $4.43 | $4.45 | $4.37 | $4.39 | $3.77 | 262,787 |
| 2020-09-28 | $4.52 | $4.55 | $4.49 | $4.52 | $3.88 | 127,181 |
| 2020-09-25 | $4.32 | $4.41 | $4.32 | $4.40 | $3.77 | 134,182 |
| 2020-09-24 | $4.42 | $4.52 | $4.40 | $4.45 | $3.82 | 248,215 |
| 2020-09-23 | $4.53 | $4.54 | $4.40 | $4.42 | $3.79 | 661,772 |
| 2020-09-22 | $4.31 | $4.35 | $4.26 | $4.32 | $3.71 | 187,015 |
| 2020-09-21 | $4.38 | $4.38 | $4.20 | $4.26 | $3.66 | 251,223 |
| 2020-09-18 | $4.83 | $4.83 | $4.71 | $4.71 | $4.04 | 97,764 |
| 2020-09-17 | $4.88 | $4.98 | $4.88 | $4.93 | $4.23 | 128,865 |
| 2020-09-16 | $4.93 | $5.02 | $4.89 | $4.96 | $4.26 | 133,350 |
| 2020-09-15 | $4.93 | $4.96 | $4.90 | $4.90 | $4.21 | 392,173 |
| 2020-09-14 | $5.01 | $5.04 | $4.91 | $4.94 | $4.24 | 105,161 |
| 2020-09-11 | $4.91 | $4.97 | $4.90 | $4.96 | $4.26 | 92,807 |
| 2020-09-10 | $4.94 | $4.98 | $4.81 | $4.86 | $4.17 | 191,372 |
| 2020-09-09 | $4.82 | $4.93 | $4.82 | $4.90 | $4.21 | 174,009 |
| 2020-09-08 | $4.77 | $4.88 | $4.77 | $4.80 | $4.12 | 111,661 |
| 2020-09-04 | $4.88 | $4.94 | $4.80 | $4.91 | $4.21 | 261,582 |
| 2020-09-03 | $5.03 | $5.05 | $4.87 | $4.91 | $4.21 | 90,500 |
| 2020-09-02 | $4.85 | $4.93 | $4.84 | $4.91 | $4.21 | 93,736 |
| 2020-09-01 | $4.78 | $4.89 | $4.78 | $4.80 | $4.12 | 54,161 |
| 2020-08-31 | $4.95 | $4.95 | $4.83 | $4.84 | $4.15 | 72,447 |
| 2020-08-28 | $4.97 | $5.07 | $4.96 | $4.99 | $4.28 | 104,517 |
| 2020-08-27 | $5.01 | $5.02 | $4.93 | $4.96 | $4.26 | 118,611 |
| 2020-08-26 | $4.99 | $5.03 | $4.96 | $4.98 | $4.27 | 252,300 |
| 2020-08-25 | $5.09 | $5.09 | $4.98 | $4.99 | $4.28 | 141,247 |
| 2020-08-24 | $5.05 | $5.16 | $5.05 | $5.15 | $4.42 | 181,099 |
| 2020-08-21 | $4.97 | $5.05 | $4.96 | $5.01 | $4.30 | 54,623 |
| 2020-08-20 | $4.93 | $5.03 | $4.93 | $5.02 | $4.31 | 94,258 |
| 2020-08-19 | $5.00 | $5.10 | $5.00 | $5.02 | $4.31 | 192,076 |
| 2020-08-18 | $5.01 | $5.07 | $4.95 | $4.98 | $4.27 | 146,537 |
| 2020-08-17 | $4.95 | $4.99 | $4.93 | $4.93 | $4.23 | 121,201 |
| 2020-08-14 | $4.83 | $5.00 | $4.83 | $4.94 | $4.24 | 156,692 |
| 2020-08-13 | $5.09 | $5.10 | $5.00 | $5.00 | $4.29 | 92,280 |
| 2020-08-12 | $5.13 | $5.14 | $5.04 | $5.11 | $4.39 | 94,698 |
| 2020-08-11 | $5.19 | $5.20 | $5.07 | $5.07 | $4.35 | 372,322 |
| 2020-08-10 | $4.86 | $4.94 | $4.86 | $4.91 | $4.21 | 127,223 |
| 2020-08-07 | $4.72 | $4.82 | $4.72 | $4.77 | $4.09 | 151,505 |
| 2020-08-06 | $4.90 | $4.96 | $4.87 | $4.91 | $4.21 | 79,826 |
| 2020-08-05 | $4.97 | $5.02 | $4.96 | $4.97 | $4.27 | 87,065 |
| 2020-08-04 | $4.72 | $4.87 | $4.72 | $4.83 | $4.15 | 248,617 |
| 2020-08-03 | $4.57 | $4.68 | $4.56 | $4.64 | $3.98 | 176,676 |
| 2020-07-31 | $4.68 | $4.69 | $4.51 | $4.51 | $3.87 | 563,776 |
| 2020-07-30 | $4.71 | $4.74 | $4.63 | $4.71 | $4.04 | 338,442 |
| 2020-07-29 | $4.98 | $5.00 | $4.90 | $4.98 | $4.27 | 66,163 |
| 2020-07-28 | $5.00 | $5.00 | $4.94 | $4.94 | $4.24 | 115,815 |
| 2020-07-27 | $4.97 | $5.05 | $4.97 | $4.99 | $4.28 | 68,591 |
| 2020-07-24 | $5.21 | $5.22 | $5.11 | $5.11 | $4.39 | 83,170 |
| 2020-07-23 | $5.32 | $5.43 | $5.26 | $5.26 | $4.51 | 146,598 |
| 2020-07-22 | $5.35 | $5.39 | $5.33 | $5.39 | $4.63 | 259,364 |
| 2020-07-21 | $5.29 | $5.35 | $5.24 | $5.24 | $4.50 | 265,203 |
| 2020-07-20 | $5.30 | $5.40 | $5.27 | $5.30 | $4.55 | 118,974 |
| 2020-07-17 | $5.30 | $5.49 | $5.29 | $5.33 | $4.57 | 718,736 |
| 2020-07-16 | $5.43 | $5.43 | $5.29 | $5.30 | $4.55 | 433,542 |
| 2020-07-15 | $5.49 | $5.49 | $5.41 | $5.43 | $4.66 | 186,554 |
| 2020-07-14 | $5.24 | $5.36 | $5.24 | $5.34 | $4.58 | 141,892 |
| 2020-07-13 | $5.44 | $5.46 | $5.30 | $5.30 | $4.55 | 118,958 |
| 2020-07-10 | $5.28 | $5.39 | $5.27 | $5.38 | $4.62 | 62,238 |
| 2020-07-09 | $5.19 | $5.20 | $5.00 | $5.08 | $4.36 | 155,896 |
| 2020-07-08 | $5.30 | $5.30 | $5.14 | $5.20 | $4.46 | 170,518 |
| 2020-07-07 | $5.32 | $5.32 | $5.20 | $5.21 | $4.45 | 66,904 |
| 2020-07-06 | $5.51 | $5.51 | $5.31 | $5.31 | $4.53 | 64,007 |
| 2020-07-02 | $5.22 | $5.65 | $5.15 | $5.21 | $4.45 | 262,025 |
| 2020-07-01 | $5.32 | $5.39 | $5.20 | $5.31 | $4.27 | 210,308 |
| 2020-06-30 | $5.27 | $5.34 | $5.03 | $5.15 | $4.14 | 277,990 |
| 2020-06-29 | $5.25 | $5.38 | $5.01 | $5.30 | $4.26 | 148,989 |
| 2020-06-26 | $5.25 | $5.26 | $4.94 | $5.14 | $4.13 | 202,054 |
| 2020-06-25 | $5.25 | $5.38 | $4.99 | $5.32 | $4.28 | 203,158 |
| 2020-06-24 | $5.26 | $5.28 | $5.11 | $5.12 | $4.12 | 141,907 |
| 2020-06-23 | $5.65 | $5.65 | $5.11 | $5.29 | $4.25 | 356,436 |
| 2020-06-22 | $5.21 | $5.30 | $5.18 | $5.23 | $4.20 | 239,231 |
| 2020-06-19 | $5.40 | $5.41 | $5.16 | $5.19 | $4.17 | 226,597 |
| 2020-06-18 | $5.24 | $5.34 | $5.20 | $5.25 | $4.22 | 166,139 |
| 2020-06-17 | $5.44 | $5.46 | $5.28 | $5.29 | $4.25 | 228,394 |
| 2020-06-16 | $5.52 | $5.54 | $5.34 | $5.43 | $4.36 | 256,315 |
| 2020-06-15 | $5.03 | $5.27 | $4.95 | $5.22 | $4.19 | 239,640 |
| 2020-06-12 | $5.17 | $5.18 | $4.96 | $5.05 | $4.06 | 152,831 |
| 2020-06-11 | $5.17 | $5.23 | $5.01 | $5.01 | $4.03 | 140,486 |
| 2020-06-10 | $5.66 | $5.67 | $5.51 | $5.52 | $4.44 | 271,312 |
| 2020-06-09 | $5.79 | $5.85 | $5.75 | $5.75 | $4.62 | 137,592 |
| 2020-06-08 | $6.03 | $6.08 | $5.93 | $5.97 | $4.80 | 219,173 |
| 2020-06-05 | $5.86 | $5.89 | $5.76 | $5.80 | $4.66 | 138,009 |
| 2020-06-04 | $5.75 | $5.82 | $5.65 | $5.72 | $4.60 | 236,968 |
| 2020-06-03 | $5.69 | $5.89 | $5.69 | $5.79 | $4.65 | 94,797 |
| 2020-06-02 | $5.38 | $5.45 | $5.31 | $5.37 | $4.32 | 521,920 |
| 2020-06-01 | $5.15 | $5.37 | $5.15 | $5.24 | $4.21 | 592,341 |
| 2020-05-29 | $5.05 | $5.22 | $4.98 | $5.07 | $4.08 | 194,657 |
| 2020-05-28 | $5.19 | $5.23 | $5.15 | $5.17 | $4.16 | 142,646 |
| 2020-05-27 | $5.32 | $5.34 | $5.00 | $5.08 | $4.08 | 149,515 |
| 2020-05-26 | $5.15 | $5.42 | $5.10 | $5.21 | $4.19 | 394,891 |
| 2020-05-22 | $4.49 | $4.61 | $4.39 | $4.47 | $3.59 | 119,132 |
| 2020-05-21 | $4.47 | $4.59 | $4.47 | $4.50 | $3.62 | 318,620 |
| 2020-05-20 | $4.36 | $4.49 | $4.33 | $4.37 | $3.51 | 893,307 |
| 2020-05-19 | $4.46 | $4.57 | $4.36 | $4.43 | $3.56 | 377,386 |
| 2020-05-18 | $4.88 | $5.03 | $4.88 | $5.01 | $4.03 | 351,352 |
| 2020-05-15 | $4.78 | $4.78 | $4.64 | $4.71 | $3.78 | 226,136 |
| 2020-05-14 | $4.74 | $4.80 | $4.69 | $4.74 | $3.81 | 309,750 |
| 2020-05-13 | $5.07 | $5.20 | $4.91 | $4.91 | $3.95 | 432,165 |
| 2020-05-12 | $5.07 | $5.15 | $5.01 | $5.03 | $4.04 | 277,268 |
| 2020-05-11 | $5.09 | $5.23 | $4.95 | $5.05 | $4.06 | 252,586 |
| 2020-05-08 | $5.13 | $5.14 | $5.00 | $5.07 | $4.08 | 270,409 |
| 2020-05-07 | $4.98 | $5.04 | $4.92 | $5.01 | $4.03 | 288,614 |
| 2020-05-06 | $5.01 | $5.02 | $4.91 | $4.97 | $3.99 | 279,001 |
| 2020-05-05 | $4.91 | $4.98 | $4.85 | $4.85 | $3.90 | 215,342 |
| 2020-05-04 | $4.82 | $4.89 | $4.78 | $4.83 | $3.88 | 309,957 |
| 2020-05-01 | $4.85 | $4.99 | $4.70 | $4.74 | $3.81 | 345,095 |
| 2020-04-30 | $4.95 | $5.00 | $4.85 | $4.89 | $3.93 | 316,142 |
| 2020-04-29 | $4.97 | $5.08 | $4.96 | $5.03 | $4.04 | 346,630 |
| 2020-04-28 | $4.73 | $4.92 | $4.70 | $4.74 | $3.81 | 230,027 |
| 2020-04-27 | $4.53 | $4.63 | $4.52 | $4.57 | $3.68 | 339,557 |
| 2020-04-24 | $4.44 | $4.52 | $4.38 | $4.48 | $3.60 | 341,113 |
| 2020-04-23 | $4.39 | $4.47 | $4.29 | $4.29 | $3.45 | 341,131 |
| 2020-04-22 | $4.38 | $4.39 | $4.30 | $4.36 | $3.50 | 358,998 |
| 2020-04-21 | $4.33 | $4.38 | $4.21 | $4.22 | $3.39 | 322,754 |
| 2020-04-20 | $4.39 | $4.52 | $4.34 | $4.35 | $3.50 | 440,813 |
| 2020-04-17 | $4.40 | $4.51 | $4.30 | $4.50 | $3.61 | 386,928 |
| 2020-04-16 | $4.28 | $4.40 | $4.14 | $4.23 | $3.40 | 324,216 |
| 2020-04-15 | $4.31 | $4.36 | $4.22 | $4.30 | $3.46 | 332,564 |
| 2020-04-14 | $4.44 | $4.50 | $4.31 | $4.48 | $3.60 | 410,280 |
| 2020-04-13 | $4.20 | $4.38 | $4.09 | $4.18 | $3.36 | 518,656 |
| 2020-04-09 | $4.31 | $4.47 | $4.19 | $4.25 | $3.42 | 354,693 |
| 2020-04-08 | $4.32 | $4.32 | $4.16 | $4.22 | $3.39 | 308,877 |
| 2020-04-07 | $4.39 | $4.40 | $4.17 | $4.28 | $3.44 | 409,483 |
| 2020-04-06 | $3.81 | $3.93 | $3.80 | $3.93 | $3.16 | 542,255 |
| 2020-04-03 | $3.70 | $3.72 | $3.49 | $3.58 | $2.88 | 680,389 |
| 2020-04-02 | $3.62 | $3.74 | $3.58 | $3.67 | $2.95 | 378,798 |
| 2020-04-01 | $3.75 | $3.79 | $3.54 | $3.54 | $2.85 | 501,131 |
| 2020-03-31 | $3.62 | $4.04 | $3.61 | $3.76 | $3.02 | 1,054,980 |
| 2020-03-30 | $3.49 | $3.66 | $3.48 | $3.54 | $2.85 | 1,539,346 |
| 2020-03-27 | $3.51 | $3.66 | $3.36 | $3.49 | $2.81 | 453,458 |
| 2020-03-26 | $3.60 | $3.82 | $3.53 | $3.73 | $3.00 | 377,746 |
| 2020-03-25 | $3.38 | $3.57 | $3.24 | $3.49 | $2.81 | 329,443 |
| 2020-03-24 | $3.07 | $3.16 | $2.97 | $3.05 | $2.45 | 412,712 |
| 2020-03-23 | $2.88 | $3.02 | $2.80 | $2.86 | $2.30 | 524,458 |
| 2020-03-20 | $2.85 | $2.89 | $2.65 | $2.73 | $2.19 | 433,819 |
| 2020-03-19 | $2.48 | $2.58 | $2.30 | $2.41 | $1.94 | 611,997 |
| 2020-03-18 | $2.75 | $2.78 | $2.31 | $2.51 | $2.02 | 1,406,586 |
| 2020-03-17 | $2.90 | $3.13 | $2.67 | $3.12 | $2.51 | 645,013 |
| 2020-03-16 | $2.79 | $3.18 | $2.79 | $3.01 | $2.42 | 655,065 |
| 2020-03-13 | $3.90 | $3.92 | $3.58 | $3.91 | $3.14 | 502,761 |
| 2020-03-12 | $4.06 | $4.06 | $3.55 | $3.74 | $3.01 | 936,270 |
| 2020-03-11 | $4.70 | $4.71 | $4.46 | $4.56 | $3.67 | 672,799 |
| 2020-03-10 | $5.07 | $5.07 | $4.74 | $4.94 | $3.97 | 932,631 |
| 2020-03-09 | $5.11 | $5.21 | $4.90 | $5.00 | $4.02 | 315,327 |
| 2020-03-06 | $5.52 | $5.59 | $5.47 | $5.57 | $4.48 | 531,950 |
| 2020-03-05 | $5.71 | $5.85 | $5.63 | $5.72 | $4.60 | 1,398,907 |
| 2020-03-04 | $5.91 | $5.99 | $5.84 | $5.99 | $4.81 | 2,355,873 |
| 2020-03-03 | $6.02 | $6.07 | $5.81 | $5.88 | $4.72 | 1,088,857 |
| 2020-03-02 | $5.95 | $6.05 | $5.86 | $6.05 | $4.86 | 394,970 |
| 2020-02-28 | $5.80 | $5.95 | $5.77 | $5.90 | $4.74 | 923,953 |
| 2020-02-27 | $5.88 | $6.24 | $5.88 | $5.95 | $4.71 | 696,959 |
| 2020-02-26 | $6.04 | $6.13 | $5.93 | $5.97 | $4.72 | 455,960 |
| 2020-02-25 | $6.17 | $6.24 | $5.90 | $5.93 | $4.70 | 536,513 |
| 2020-02-24 | $6.36 | $6.47 | $6.30 | $6.34 | $5.02 | 436,126 |
| 2020-02-21 | $6.55 | $6.61 | $6.52 | $6.54 | $5.18 | 1,815,350 |
| 2020-02-20 | $6.51 | $6.77 | $6.51 | $6.66 | $5.27 | 403,795 |
| 2020-02-19 | $6.63 | $6.63 | $6.42 | $6.43 | $5.09 | 202,348 |
| 2020-02-18 | $6.64 | $6.82 | $6.64 | $6.71 | $5.31 | 167,707 |
| 2020-02-14 | $6.80 | $6.80 | $6.67 | $6.68 | $5.29 | 325,904 |
| 2020-02-13 | $6.80 | $6.89 | $6.80 | $6.81 | $5.39 | 180,599 |
| 2020-02-12 | $6.84 | $6.89 | $6.81 | $6.83 | $5.41 | 133,191 |
| 2020-02-11 | $6.75 | $6.85 | $6.75 | $6.83 | $5.41 | 382,056 |
| 2020-02-10 | $6.57 | $6.63 | $6.56 | $6.57 | $5.20 | 133,279 |
| 2020-02-07 | $6.54 | $6.66 | $6.54 | $6.62 | $5.24 | 229,228 |
| 2020-02-06 | $6.59 | $6.59 | $6.54 | $6.57 | $5.20 | 263,872 |
| 2020-02-05 | $6.68 | $6.71 | $6.62 | $6.64 | $5.26 | 230,195 |
| 2020-02-04 | $6.55 | $6.55 | $6.51 | $6.51 | $5.16 | 336,441 |
| 2020-02-03 | $6.44 | $6.51 | $6.43 | $6.47 | $5.12 | 226,270 |
| 2020-01-31 | $6.72 | $6.72 | $6.55 | $6.56 | $5.20 | 156,754 |
| 2020-01-30 | $6.82 | $6.91 | $6.80 | $6.91 | $5.47 | 340,322 |
| 2020-01-29 | $6.81 | $6.91 | $6.81 | $6.89 | $5.46 | 241,828 |
| 2020-01-28 | $6.85 | $6.95 | $6.83 | $6.95 | $5.50 | 190,527 |
| 2020-01-27 | $6.85 | $6.92 | $6.84 | $6.86 | $5.43 | 138,095 |
| 2020-01-24 | $6.98 | $7.07 | $6.95 | $6.97 | $5.52 | 243,816 |
| 2020-01-23 | $7.12 | $7.12 | $7.00 | $7.03 | $5.57 | 229,598 |
| 2020-01-22 | $7.49 | $7.49 | $7.41 | $7.44 | $5.89 | 217,905 |
| 2020-01-21 | $7.61 | $7.62 | $7.49 | $7.52 | $5.95 | 131,393 |
| 2020-01-17 | $7.67 | $7.69 | $7.61 | $7.65 | $6.06 | 63,641 |
| 2020-01-16 | $7.50 | $7.63 | $7.50 | $7.59 | $6.01 | 79,997 |
| 2020-01-15 | $7.56 | $7.56 | $7.34 | $7.35 | $5.82 | 114,725 |
| 2020-01-14 | $7.51 | $7.62 | $7.49 | $7.58 | $6.00 | 66,718 |
| 2020-01-13 | $7.58 | $7.60 | $7.52 | $7.58 | $6.00 | 132,906 |
| 2020-01-10 | $7.53 | $7.57 | $7.51 | $7.54 | $5.97 | 234,944 |
| 2020-01-09 | $7.61 | $7.61 | $7.55 | $7.56 | $5.99 | 70,660 |
| 2020-01-08 | $7.66 | $7.72 | $7.62 | $7.67 | $6.07 | 164,880 |
| 2020-01-07 | $7.67 | $7.70 | $7.65 | $7.66 | $6.07 | 166,670 |
| 2020-01-06 | $7.70 | $7.75 | $7.67 | $7.69 | $6.09 | 162,960 |
| 2020-01-03 | $7.67 | $7.81 | $7.66 | $7.69 | $6.09 | 90,799 |
| 2020-01-02 | $7.90 | $7.91 | $7.81 | $7.84 | $6.21 | 204,473 |
| 2019-12-31 | $7.95 | $8.04 | $7.91 | $7.91 | $6.26 | 43,477 |
| 2019-12-30 | $7.86 | $7.90 | $7.81 | $7.83 | $6.20 | 67,320 |
| 2019-12-27 | $7.81 | $7.89 | $7.78 | $7.78 | $6.16 | 107,385 |
| 2019-12-26 | $7.76 | $7.87 | $7.76 | $7.86 | $6.22 | 106,828 |
| 2019-12-24 | $7.76 | $7.87 | $7.75 | $7.85 | $6.22 | 31,450 |
| 2019-12-23 | $7.67 | $7.69 | $7.65 | $7.68 | $6.08 | 92,241 |
| 2019-12-20 | $7.63 | $7.67 | $7.58 | $7.60 | $6.02 | 136,624 |
| 2019-12-19 | $7.63 | $7.75 | $7.63 | $7.67 | $6.07 | 80,550 |
| 2019-12-18 | $7.70 | $7.73 | $7.68 | $7.68 | $6.08 | 42,672 |
| 2019-12-17 | $7.94 | $7.97 | $7.88 | $7.91 | $6.26 | 90,133 |
| 2019-12-16 | $7.88 | $7.93 | $7.88 | $7.89 | $6.25 | 168,945 |
| 2019-12-13 | $7.83 | $7.90 | $7.79 | $7.83 | $6.20 | 89,065 |
| 2019-12-12 | $7.70 | $7.85 | $7.70 | $7.79 | $6.17 | 72,451 |
| 2019-12-11 | $7.73 | $7.79 | $7.70 | $7.72 | $6.11 | 98,258 |
| 2019-12-10 | $7.75 | $7.77 | $7.70 | $7.71 | $6.10 | 79,350 |
| 2019-12-09 | $7.64 | $7.67 | $7.61 | $7.65 | $6.05 | 98,204 |
| 2019-12-06 | $7.62 | $7.65 | $7.61 | $7.63 | $6.04 | 104,753 |
| 2019-12-05 | $7.57 | $7.59 | $7.52 | $7.54 | $5.97 | 146,262 |
| 2019-12-04 | $7.52 | $7.56 | $7.50 | $7.51 | $5.95 | 91,524 |
| 2019-12-03 | $7.43 | $7.44 | $7.38 | $7.43 | $5.88 | 118,766 |
| 2019-12-02 | $7.70 | $7.70 | $7.62 | $7.64 | $6.05 | 99,530 |
| 2019-11-29 | $7.72 | $7.80 | $7.69 | $7.74 | $6.13 | 65,679 |
| 2019-11-27 | $7.66 | $7.74 | $7.62 | $7.66 | $6.07 | 105,982 |
| 2019-11-26 | $7.62 | $7.66 | $7.61 | $7.62 | $6.03 | 122,621 |
| 2019-11-25 | $7.54 | $7.61 | $7.53 | $7.53 | $5.96 | 110,376 |
| 2019-11-22 | $7.61 | $7.64 | $7.56 | $7.60 | $6.02 | 56,550 |
| 2019-11-21 | $7.58 | $7.60 | $7.54 | $7.54 | $5.97 | 138,901 |
| 2019-11-20 | $7.73 | $7.74 | $7.62 | $7.63 | $6.04 | 106,937 |
| 2019-11-19 | $7.73 | $7.73 | $7.65 | $7.65 | $6.06 | 67,837 |
| 2019-11-18 | $7.60 | $7.66 | $7.57 | $7.62 | $6.03 | 63,562 |
| 2019-11-15 | $7.56 | $7.62 | $7.56 | $7.61 | $6.03 | 106,077 |
| 2019-11-14 | $7.47 | $7.54 | $7.46 | $7.47 | $5.92 | 88,906 |
| 2019-11-13 | $7.51 | $7.53 | $7.46 | $7.47 | $5.92 | 70,703 |
| 2019-11-12 | $7.75 | $7.80 | $7.75 | $7.75 | $6.14 | 45,769 |
| 2019-11-11 | $7.77 | $7.86 | $7.76 | $7.83 | $6.20 | 64,000 |
| 2019-11-08 | $7.72 | $7.83 | $7.70 | $7.80 | $6.18 | 57,844 |
| 2019-11-07 | $7.92 | $7.95 | $7.85 | $7.85 | $6.22 | 84,457 |
| 2019-11-06 | $8.06 | $8.09 | $8.04 | $8.07 | $6.39 | 82,170 |
| 2019-11-05 | $8.14 | $8.15 | $8.06 | $8.06 | $6.38 | 53,678 |
| 2019-11-04 | $8.24 | $8.28 | $8.20 | $8.20 | $6.49 | 60,164 |
| 2019-11-01 | $8.15 | $8.19 | $8.12 | $8.16 | $6.46 | 46,538 |
| 2019-10-31 | $8.08 | $8.10 | $8.03 | $8.06 | $6.38 | 75,744 |
| 2019-10-30 | $8.06 | $8.13 | $8.01 | $8.13 | $6.44 | 59,807 |
| 2019-10-29 | $8.11 | $8.16 | $8.07 | $8.14 | $6.45 | 70,660 |
| 2019-10-28 | $8.02 | $8.13 | $8.02 | $8.07 | $6.39 | 65,843 |
| 2019-10-25 | $7.98 | $8.10 | $7.96 | $7.99 | $6.32 | 80,599 |
| 2019-10-24 | $7.96 | $8.04 | $7.94 | $7.96 | $6.31 | 47,126 |
| 2019-10-23 | $7.92 | $8.00 | $7.90 | $7.99 | $6.33 | 88,739 |
| 2019-10-22 | $7.90 | $7.97 | $7.87 | $7.91 | $6.27 | 80,149 |
| 2019-10-21 | $7.92 | $7.97 | $7.89 | $7.93 | $6.28 | 79,754 |
| 2019-10-18 | $7.90 | $8.00 | $7.88 | $7.97 | $6.31 | 137,690 |
| 2019-10-17 | $7.98 | $8.00 | $7.91 | $7.93 | $6.28 | 89,464 |
| 2019-10-16 | $7.85 | $7.93 | $7.85 | $7.86 | $6.22 | 54,643 |
| 2019-10-15 | $7.89 | $8.04 | $7.89 | $7.95 | $6.30 | 65,615 |
| 2019-10-14 | $7.92 | $7.95 | $7.89 | $7.89 | $6.25 | 42,319 |
| 2019-10-11 | $7.85 | $7.96 | $7.84 | $7.93 | $6.28 | 57,807 |
| 2019-10-10 | $7.66 | $7.71 | $7.62 | $7.62 | $6.03 | 103,764 |
| 2019-10-09 | $7.59 | $7.61 | $7.56 | $7.59 | $6.01 | 99,771 |
| 2019-10-08 | $7.57 | $7.63 | $7.53 | $7.53 | $5.96 | 188,958 |
| 2019-10-07 | $7.65 | $7.75 | $7.65 | $7.69 | $6.09 | 67,093 |
| 2019-10-04 | $7.65 | $7.71 | $7.63 | $7.71 | $6.11 | 301,083 |
| 2019-10-03 | $7.58 | $7.66 | $7.54 | $7.60 | $6.02 | 71,229 |
| 2019-10-02 | $7.62 | $7.65 | $7.52 | $7.54 | $5.97 | 112,969 |
| 2019-10-01 | $7.94 | $7.94 | $7.80 | $7.82 | $6.19 | 78,203 |
| 2019-09-30 | $7.90 | $7.97 | $7.88 | $7.93 | $6.28 | 171,825 |
| 2019-09-27 | $7.70 | $7.78 | $7.69 | $7.72 | $6.11 | 76,256 |
| 2019-09-26 | $7.74 | $7.76 | $7.67 | $7.67 | $6.07 | 97,732 |
| 2019-09-25 | $7.52 | $7.58 | $7.48 | $7.54 | $5.97 | 81,396 |
| 2019-09-24 | $7.73 | $7.76 | $7.62 | $7.65 | $6.06 | 103,690 |
| 2019-09-23 | $7.72 | $7.82 | $7.70 | $7.71 | $6.11 | 71,028 |
| 2019-09-20 | $7.91 | $7.91 | $7.83 | $7.87 | $6.23 | 434,520 |
| 2019-09-19 | $7.87 | $7.98 | $7.84 | $7.84 | $6.21 | 89,906 |
| 2019-09-18 | $7.91 | $7.96 | $7.86 | $7.89 | $6.25 | 164,037 |
| 2019-09-17 | $7.83 | $7.97 | $7.82 | $7.97 | $6.31 | 116,791 |
| 2019-09-16 | $7.85 | $7.88 | $7.81 | $7.81 | $6.19 | 138,725 |
| 2019-09-13 | $8.02 | $8.04 | $7.90 | $7.91 | $6.26 | 153,512 |
| 2019-09-12 | $8.01 | $8.09 | $7.98 | $7.99 | $6.33 | 148,230 |
| 2019-09-11 | $8.04 | $8.08 | $8.01 | $8.06 | $6.38 | 87,639 |
| 2019-09-10 | $7.97 | $8.02 | $7.92 | $7.96 | $6.30 | 104,057 |
| 2019-09-09 | $7.77 | $7.77 | $7.71 | $7.75 | $6.14 | 70,182 |
| 2019-09-06 | $7.69 | $7.69 | $7.62 | $7.62 | $6.03 | 100,075 |
| 2019-09-05 | $7.73 | $7.74 | $7.60 | $7.60 | $6.02 | 161,377 |
| 2019-09-04 | $7.66 | $7.66 | $7.59 | $7.61 | $6.03 | 248,295 |
| 2019-09-03 | $7.58 | $7.60 | $7.50 | $7.54 | $5.97 | 166,179 |
| 2019-08-30 | $7.59 | $7.59 | $7.47 | $7.49 | $5.93 | 73,400 |
| 2019-08-29 | $7.54 | $7.62 | $7.52 | $7.54 | $5.97 | 96,954 |
| 2019-08-28 | $7.38 | $7.42 | $7.36 | $7.37 | $5.84 | 148,467 |
| 2019-08-27 | $7.46 | $7.46 | $7.37 | $7.39 | $5.85 | 392,190 |
| 2019-08-26 | $7.36 | $7.40 | $7.33 | $7.37 | $5.84 | 147,097 |
| 2019-08-23 | $7.40 | $7.43 | $7.23 | $7.28 | $5.77 | 192,192 |
| 2019-08-22 | $7.44 | $7.46 | $7.34 | $7.34 | $5.81 | 306,888 |
| 2019-08-21 | $7.45 | $7.45 | $7.37 | $7.37 | $5.84 | 111,047 |
| 2019-08-20 | $7.33 | $7.33 | $7.25 | $7.25 | $5.74 | 345,842 |
| 2019-08-19 | $7.44 | $7.51 | $7.39 | $7.40 | $5.86 | 128,337 |
| 2019-08-16 | $7.21 | $7.40 | $7.18 | $7.24 | $5.74 | 277,069 |
| 2019-08-15 | $7.23 | $7.32 | $7.20 | $7.22 | $5.72 | 222,656 |
| 2019-08-14 | $7.40 | $7.41 | $7.27 | $7.27 | $5.76 | 190,923 |
| 2019-08-13 | $7.48 | $7.71 | $7.48 | $7.57 | $6.00 | 163,932 |
| 2019-08-12 | $7.58 | $7.68 | $7.49 | $7.50 | $5.94 | 148,520 |
| 2019-08-09 | $7.77 | $7.78 | $7.65 | $7.71 | $6.11 | 165,724 |
| 2019-08-08 | $7.71 | $8.05 | $7.69 | $7.78 | $6.16 | 87,493 |
| 2019-08-07 | $7.56 | $7.66 | $7.56 | $7.66 | $6.07 | 168,856 |
| 2019-08-06 | $7.60 | $7.87 | $7.53 | $7.56 | $5.99 | 203,009 |
| 2019-08-05 | $7.83 | $7.83 | $7.54 | $7.55 | $5.98 | 66,644 |
| 2019-08-02 | $7.97 | $7.98 | $7.80 | $7.83 | $6.20 | 65,550 |
| 2019-08-01 | $8.04 | $8.34 | $7.96 | $8.00 | $6.34 | 128,732 |
| 2019-07-31 | $8.15 | $8.16 | $7.96 | $7.99 | $6.33 | 79,080 |
| 2019-07-30 | $8.15 | $8.16 | $7.96 | $7.97 | $6.31 | 222,815 |
| 2019-07-29 | $8.31 | $8.40 | $8.16 | $8.16 | $6.46 | 194,858 |
| 2019-07-26 | $8.35 | $8.35 | $8.28 | $8.29 | $6.56 | 97,277 |
| 2019-07-25 | $8.33 | $8.40 | $8.29 | $8.34 | $6.61 | 34,314 |
| 2019-07-24 | $8.23 | $8.35 | $8.22 | $8.34 | $6.61 | 109,443 |
| 2019-07-23 | $8.24 | $8.29 | $8.21 | $8.27 | $6.55 | 115,995 |
| 2019-07-22 | $8.25 | $8.25 | $8.20 | $8.21 | $6.50 | 60,883 |
| 2019-07-19 | $8.21 | $8.45 | $8.18 | $8.20 | $6.49 | 40,269 |
| 2019-07-18 | $8.17 | $8.46 | $8.14 | $8.21 | $6.50 | 58,331 |
| 2019-07-17 | $8.72 | $8.72 | $8.48 | $8.48 | $6.72 | 48,393 |
| 2019-07-16 | $8.67 | $8.82 | $8.67 | $8.72 | $6.91 | 66,773 |
| 2019-07-15 | $8.72 | $9.03 | $8.68 | $8.69 | $6.88 | 117,291 |
| 2019-07-12 | $8.58 | $8.75 | $8.58 | $8.66 | $6.86 | 73,075 |
| 2019-07-11 | $8.44 | $8.90 | $8.44 | $8.56 | $6.78 | 47,917 |
| 2019-07-10 | $8.32 | $8.32 | $8.25 | $8.29 | $6.57 | 140,372 |
| 2019-07-09 | $8.18 | $8.26 | $8.18 | $8.25 | $6.53 | 35,263 |
| 2019-07-08 | $8.15 | $8.64 | $8.14 | $8.17 | $6.47 | 54,448 |
| 2019-07-05 | $8.13 | $8.13 | $8.04 | $8.05 | $6.38 | 43,754 |
| 2019-07-03 | $8.22 | $8.65 | $8.22 | $8.47 | $6.45 | 58,650 |
| 2019-07-02 | $8.37 | $8.39 | $7.95 | $8.10 | $6.17 | 96,836 |
| 2019-07-01 | $8.30 | $8.49 | $8.19 | $8.27 | $6.30 | 218,264 |
| 2019-06-28 | $8.34 | $8.34 | $8.13 | $8.13 | $6.19 | 94,421 |
| 2019-06-27 | $8.10 | $8.29 | $8.06 | $8.16 | $6.21 | 135,342 |
| 2019-06-26 | $8.15 | $8.28 | $8.01 | $8.01 | $6.10 | 134,483 |
| 2019-06-25 | $8.25 | $8.52 | $8.16 | $8.16 | $6.21 | 87,551 |
| 2019-06-24 | $8.30 | $8.61 | $8.30 | $8.34 | $6.35 | 110,789 |
| 2019-06-21 | $8.63 | $9.04 | $8.43 | $8.50 | $6.47 | 94,161 |
| 2019-06-20 | $8.66 | $8.79 | $8.65 | $8.72 | $6.64 | 101,016 |
| 2019-06-19 | $8.59 | $8.59 | $8.39 | $8.46 | $6.44 | 118,648 |
| 2019-06-18 | $8.43 | $8.51 | $8.42 | $8.49 | $6.47 | 74,026 |
| 2019-06-17 | $8.37 | $8.45 | $8.31 | $8.33 | $6.34 | 67,385 |
| 2019-06-14 | $8.35 | $8.35 | $8.30 | $8.30 | $6.32 | 85,309 |
| 2019-06-13 | $8.47 | $8.51 | $8.45 | $8.45 | $6.44 | 150,071 |
| 2019-06-12 | $8.55 | $8.56 | $8.45 | $8.45 | $6.43 | 95,745 |
| 2019-06-11 | $8.66 | $8.68 | $8.60 | $8.63 | $6.57 | 61,318 |
| 2019-06-10 | $8.54 | $8.60 | $8.53 | $8.53 | $6.50 | 101,854 |
| 2019-06-07 | $8.42 | $8.46 | $8.38 | $8.41 | $6.40 | 100,748 |
| 2019-06-06 | $8.34 | $8.39 | $8.30 | $8.34 | $6.35 | 66,383 |
| 2019-06-05 | $8.35 | $8.39 | $8.33 | $8.36 | $6.36 | 92,957 |
| 2019-06-04 | $8.25 | $8.41 | $8.24 | $8.37 | $6.37 | 138,358 |
| 2019-06-03 | $8.12 | $8.20 | $8.11 | $8.20 | $6.24 | 113,853 |
| 2019-05-31 | $8.16 | $8.22 | $8.14 | $8.16 | $6.21 | 88,676 |
| 2019-05-30 | $8.23 | $8.28 | $8.21 | $8.24 | $6.27 | 295,113 |
| 2019-05-29 | $8.22 | $8.25 | $8.18 | $8.23 | $6.27 | 122,752 |
| 2019-05-28 | $8.46 | $8.47 | $8.37 | $8.39 | $6.39 | 81,327 |
| 2019-05-24 | $8.36 | $8.36 | $8.28 | $8.34 | $6.35 | 65,325 |
| 2019-05-23 | $8.23 | $8.30 | $8.20 | $8.23 | $6.27 | 73,508 |
| 2019-05-22 | $8.50 | $8.54 | $8.46 | $8.49 | $6.47 | 73,682 |
| 2019-05-21 | $8.47 | $8.53 | $8.45 | $8.47 | $6.45 | 240,591 |
| 2019-05-20 | $8.37 | $8.40 | $8.32 | $8.36 | $6.36 | 70,137 |
| 2019-05-17 | $8.33 | $8.45 | $8.31 | $8.31 | $6.33 | 65,278 |
| 2019-05-16 | $8.31 | $8.40 | $8.26 | $8.27 | $6.30 | 84,777 |
| 2019-05-15 | $8.21 | $8.37 | $8.21 | $8.28 | $6.30 | 70,324 |
| 2019-05-14 | $8.25 | $8.39 | $8.21 | $8.27 | $6.30 | 87,067 |
| 2019-05-13 | $8.32 | $8.35 | $8.23 | $8.26 | $6.29 | 61,849 |
| 2019-05-10 | $8.41 | $8.53 | $8.40 | $8.48 | $6.46 | 137,796 |
| 2019-05-09 | $8.27 | $8.36 | $8.25 | $8.29 | $6.31 | 70,175 |
| 2019-05-08 | $8.44 | $8.46 | $8.36 | $8.39 | $6.39 | 87,269 |
| 2019-05-07 | $8.53 | $8.55 | $8.44 | $8.48 | $6.46 | 78,999 |
| 2019-05-06 | $8.58 | $8.71 | $8.57 | $8.62 | $6.56 | 83,698 |
| 2019-05-03 | $8.95 | $9.05 | $8.90 | $8.94 | $6.81 | 76,390 |
| 2019-05-02 | $8.99 | $9.08 | $8.93 | $9.03 | $6.88 | 92,303 |
| 2019-05-01 | $9.18 | $9.23 | $9.07 | $9.07 | $6.91 | 52,927 |
| 2019-04-30 | $9.10 | $9.21 | $9.08 | $9.17 | $6.98 | 92,163 |
| 2019-04-29 | $9.01 | $9.19 | $9.00 | $9.07 | $6.91 | 63,290 |
| 2019-04-26 | $8.94 | $9.06 | $8.94 | $8.99 | $6.84 | 58,392 |
| 2019-04-25 | $8.94 | $9.01 | $8.94 | $8.96 | $6.82 | 93,659 |
| 2019-04-24 | $8.96 | $9.00 | $8.93 | $8.95 | $6.82 | 80,663 |
| 2019-04-23 | $8.99 | $9.05 | $8.96 | $9.01 | $6.86 | 97,114 |
| 2019-04-22 | $9.06 | $9.23 | $9.06 | $9.11 | $6.94 | 219,785 |
| 2019-04-18 | $9.04 | $9.13 | $9.03 | $9.08 | $6.91 | 215,465 |
| 2019-04-17 | $9.08 | $9.11 | $9.05 | $9.09 | $6.92 | 92,364 |
| 2019-04-16 | $9.10 | $9.11 | $9.01 | $9.05 | $6.89 | 68,936 |
| 2019-04-15 | $9.17 | $9.19 | $9.11 | $9.14 | $6.96 | 74,744 |
| 2019-04-12 | $9.07 | $9.17 | $9.06 | $9.12 | $6.94 | 107,567 |
| 2019-04-11 | $8.96 | $9.21 | $8.96 | $9.13 | $6.95 | 80,513 |
| 2019-04-10 | $8.77 | $8.91 | $8.76 | $8.86 | $6.74 | 88,115 |
| 2019-04-09 | $8.84 | $9.03 | $8.81 | $8.84 | $6.73 | 541,308 |
| 2019-04-08 | $8.97 | $9.06 | $8.94 | $9.02 | $6.87 | 152,059 |
| 2019-04-05 | $8.91 | $8.99 | $8.91 | $8.93 | $6.80 | 60,220 |
| 2019-04-04 | $8.96 | $8.97 | $8.88 | $8.89 | $6.77 | 242,038 |
| 2019-04-03 | $8.87 | $8.98 | $8.84 | $8.85 | $6.74 | 79,576 |
| 2019-04-02 | $8.81 | $8.87 | $8.77 | $8.82 | $6.72 | 73,450 |
| 2019-04-01 | $8.74 | $8.78 | $8.72 | $8.76 | $6.67 | 68,779 |
| 2019-03-29 | $8.77 | $8.81 | $8.71 | $8.74 | $6.65 | 82,328 |
| 2019-03-28 | $8.70 | $8.73 | $8.59 | $8.66 | $6.59 | 64,622 |
| 2019-03-27 | $8.83 | $8.89 | $8.80 | $8.86 | $6.75 | 95,996 |
| 2019-03-26 | $8.70 | $8.71 | $8.63 | $8.66 | $6.59 | 123,837 |
| 2019-03-25 | $8.72 | $8.72 | $8.63 | $8.67 | $6.60 | 78,613 |
| 2019-03-22 | $8.73 | $8.73 | $8.61 | $8.65 | $6.59 | 66,455 |
| 2019-03-21 | $8.88 | $8.95 | $8.87 | $8.95 | $6.82 | 71,283 |
| 2019-03-20 | $8.90 | $8.99 | $8.86 | $8.96 | $6.82 | 120,740 |
| 2019-03-19 | $8.92 | $8.92 | $8.85 | $8.87 | $6.75 | 137,311 |
| 2019-03-18 | $8.88 | $8.92 | $8.84 | $8.87 | $6.75 | 102,554 |
| 2019-03-15 | $8.83 | $8.88 | $8.79 | $8.86 | $6.74 | 122,052 |
| 2019-03-14 | $8.78 | $8.83 | $8.72 | $8.73 | $6.65 | 203,443 |
| 2019-03-13 | $8.72 | $8.79 | $8.71 | $8.78 | $6.69 | 821,047 |
| 2019-03-12 | $8.64 | $8.67 | $8.58 | $8.64 | $6.58 | 1,832,093 |
| 2019-03-11 | $8.58 | $8.67 | $8.57 | $8.66 | $6.59 | 651,524 |
| 2019-03-08 | $8.50 | $8.60 | $8.50 | $8.56 | $6.52 | 2,209,563 |
| 2019-03-07 | $8.89 | $8.89 | $8.70 | $8.74 | $6.66 | 1,221,761 |
| 2019-03-06 | $8.89 | $8.89 | $8.83 | $8.87 | $6.75 | 425,155 |
| 2019-03-05 | $8.91 | $8.91 | $8.84 | $8.89 | $6.77 | 235,538 |
| 2019-03-04 | $9.04 | $9.04 | $8.95 | $8.99 | $6.84 | 120,963 |
| 2019-03-01 | $9.06 | $9.07 | $8.96 | $8.99 | $6.85 | 184,081 |
| 2019-02-28 | $8.80 | $8.94 | $8.78 | $8.81 | $6.71 | 114,628 |
| 2019-02-27 | $8.76 | $8.79 | $8.70 | $8.72 | $6.64 | 121,142 |
| 2019-02-26 | $8.64 | $8.74 | $8.63 | $8.70 | $6.63 | 188,508 |
| 2019-02-25 | $8.63 | $8.68 | $8.62 | $8.67 | $6.60 | 91,334 |
| 2019-02-22 | $8.50 | $8.61 | $8.50 | $8.55 | $6.51 | 130,690 |
| 2019-02-21 | $8.45 | $8.48 | $8.41 | $8.43 | $6.42 | 150,920 |
| 2019-02-20 | $8.33 | $8.44 | $8.33 | $8.42 | $6.41 | 72,759 |
| 2019-02-19 | $8.44 | $8.50 | $8.44 | $8.50 | $6.47 | 124,483 |
| 2019-02-15 | $8.34 | $8.41 | $8.32 | $8.35 | $6.36 | 53,249 |
| 2019-02-14 | $8.24 | $8.33 | $8.24 | $8.29 | $6.31 | 80,454 |
| 2019-02-13 | $8.22 | $8.23 | $8.17 | $8.19 | $6.23 | 63,078 |
| 2019-02-12 | $8.08 | $8.15 | $8.08 | $8.11 | $6.18 | 58,749 |
| 2019-02-11 | $8.01 | $8.08 | $7.98 | $8.02 | $6.11 | 98,201 |
| 2019-02-08 | $7.97 | $7.98 | $7.90 | $7.97 | $6.07 | 59,741 |
| 2019-02-07 | $8.03 | $8.03 | $7.92 | $7.98 | $6.08 | 59,285 |
| 2019-02-06 | $8.13 | $8.16 | $8.06 | $8.10 | $6.17 | 121,442 |
| 2019-02-05 | $8.18 | $8.25 | $8.16 | $8.23 | $6.26 | 66,888 |
| 2019-02-04 | $8.12 | $8.19 | $8.08 | $8.17 | $6.22 | 117,260 |
| 2019-02-01 | $8.27 | $8.34 | $8.23 | $8.26 | $6.29 | 84,563 |
| 2019-01-31 | $8.26 | $8.26 | $8.19 | $8.25 | $6.28 | 138,292 |
| 2019-01-30 | $8.15 | $8.36 | $8.14 | $8.30 | $6.32 | 116,583 |
| 2019-01-29 | $8.16 | $8.21 | $8.15 | $8.18 | $6.23 | 100,955 |
| 2019-01-28 | $8.21 | $8.30 | $8.21 | $8.28 | $6.30 | 155,942 |
| 2019-01-25 | $8.19 | $8.22 | $8.18 | $8.20 | $6.24 | 66,216 |
| 2019-01-24 | $8.13 | $8.14 | $8.04 | $8.07 | $6.14 | 87,064 |
| 2019-01-23 | $8.12 | $8.15 | $8.02 | $8.06 | $6.14 | 215,190 |
| 2019-01-22 | $8.05 | $8.08 | $8.00 | $8.02 | $6.10 | 264,085 |
| 2019-01-18 | $7.93 | $8.02 | $7.93 | $7.97 | $5.99 | 111,408 |
| 2019-01-17 | $7.76 | $7.99 | $7.75 | $7.86 | $5.91 | 147,611 |
| 2019-01-16 | $7.70 | $7.79 | $7.67 | $7.76 | $5.83 | 110,088 |
| 2019-01-15 | $7.68 | $7.72 | $7.64 | $7.67 | $5.76 | 145,592 |
| 2019-01-14 | $7.78 | $7.83 | $7.77 | $7.82 | $5.87 | 221,888 |
| 2019-01-11 | $7.83 | $7.93 | $7.80 | $7.89 | $5.93 | 293,982 |
| 2019-01-10 | $7.77 | $7.88 | $7.77 | $7.86 | $5.91 | 126,946 |
| 2019-01-09 | $7.94 | $7.98 | $7.88 | $7.95 | $5.97 | 91,068 |
| 2019-01-08 | $7.84 | $7.87 | $7.79 | $7.82 | $5.88 | 108,836 |
| 2019-01-07 | $7.75 | $7.79 | $7.73 | $7.76 | $5.83 | 137,392 |
| 2019-01-04 | $7.59 | $7.72 | $7.57 | $7.69 | $5.78 | 109,763 |
| 2019-01-03 | $7.56 | $7.60 | $7.53 | $7.53 | $5.66 | 88,474 |
| 2019-01-02 | $7.50 | $7.53 | $7.45 | $7.52 | $5.65 | 170,549 |
| 2018-12-31 | $7.73 | $7.83 | $7.62 | $7.70 | $5.79 | 198,935 |
| 2018-12-28 | $7.44 | $7.51 | $7.39 | $7.49 | $5.63 | 154,658 |
| 2018-12-27 | $7.28 | $7.37 | $7.19 | $7.37 | $5.54 | 219,216 |
| 2018-12-26 | $7.30 | $7.63 | $7.30 | $7.60 | $5.71 | 277,168 |
| 2018-12-24 | $7.36 | $7.52 | $7.36 | $7.45 | $5.60 | 148,120 |
| 2018-12-21 | $7.34 | $7.37 | $7.18 | $7.23 | $5.43 | 538,430 |
| 2018-12-20 | $7.32 | $7.44 | $7.32 | $7.37 | $5.54 | 293,915 |
| 2018-12-19 | $7.53 | $7.65 | $7.37 | $7.46 | $5.61 | 435,702 |
| 2018-12-18 | $7.42 | $7.45 | $7.36 | $7.39 | $5.55 | 257,285 |
| 2018-12-17 | $7.50 | $7.52 | $7.36 | $7.40 | $5.56 | 200,972 |
| 2018-12-14 | $7.52 | $7.56 | $7.47 | $7.47 | $5.61 | 189,487 |
| 2018-12-13 | $7.50 | $7.57 | $7.48 | $7.53 | $5.66 | 215,680 |
| 2018-12-12 | $7.47 | $7.51 | $7.46 | $7.48 | $5.62 | 191,640 |
| 2018-12-11 | $7.30 | $7.37 | $7.30 | $7.32 | $5.50 | 444,241 |
| 2018-12-10 | $7.18 | $7.23 | $7.07 | $7.16 | $5.38 | 299,004 |
| 2018-12-07 | $7.34 | $7.38 | $7.20 | $7.23 | $5.43 | 195,704 |
| 2018-12-06 | $7.34 | $7.37 | $7.19 | $7.27 | $5.46 | 200,346 |
| 2018-12-04 | $7.77 | $7.77 | $7.56 | $7.58 | $5.70 | 112,842 |
| 2018-12-03 | $7.76 | $7.78 | $7.70 | $7.74 | $5.82 | 232,212 |
| 2018-11-30 | $7.64 | $7.66 | $7.59 | $7.61 | $5.72 | 105,123 |
| 2018-11-29 | $7.69 | $7.71 | $7.61 | $7.68 | $5.77 | 93,093 |
| 2018-11-28 | $7.61 | $7.74 | $7.52 | $7.70 | $5.78 | 93,892 |
| 2018-11-27 | $7.61 | $7.64 | $7.56 | $7.64 | $5.74 | 131,794 |
| 2018-11-26 | $7.65 | $7.67 | $7.61 | $7.64 | $5.74 | 373,859 |
| 2018-11-23 | $7.56 | $7.58 | $7.53 | $7.55 | $5.67 | 79,829 |
| 2018-11-21 | $7.56 | $7.61 | $7.54 | $7.56 | $5.68 | 148,148 |
| 2018-11-20 | $7.33 | $7.47 | $7.31 | $7.40 | $5.56 | 277,158 |
| 2018-11-19 | $7.59 | $7.59 | $7.45 | $7.47 | $5.61 | 116,803 |
| 2018-11-16 | $7.55 | $7.67 | $7.55 | $7.63 | $5.73 | 108,962 |
| 2018-11-15 | $7.63 | $7.68 | $7.53 | $7.63 | $5.73 | 365,147 |
| 2018-11-14 | $7.76 | $7.93 | $7.70 | $7.83 | $5.89 | 69,258 |
| 2018-11-13 | $7.78 | $7.84 | $7.73 | $7.75 | $5.83 | 145,970 |
| 2018-11-12 | $7.84 | $7.84 | $7.70 | $7.72 | $5.80 | 113,652 |
| 2018-11-09 | $7.82 | $7.86 | $7.77 | $7.85 | $5.90 | 115,839 |
| 2018-11-08 | $7.67 | $7.75 | $7.65 | $7.67 | $5.76 | 259,870 |
| 2018-11-07 | $7.77 | $7.90 | $7.75 | $7.85 | $5.90 | 85,094 |
| 2018-11-06 | $7.54 | $7.65 | $7.53 | $7.62 | $5.72 | 119,437 |
| 2018-11-05 | $7.66 | $7.68 | $7.60 | $7.63 | $5.73 | 157,740 |
| 2018-11-02 | $7.68 | $7.69 | $7.59 | $7.68 | $5.77 | 205,247 |
| 2018-11-01 | $7.47 | $7.53 | $7.44 | $7.50 | $5.64 | 133,732 |
| 2018-10-31 | $7.50 | $7.53 | $7.41 | $7.43 | $5.58 | 225,156 |
| 2018-10-30 | $7.42 | $7.47 | $7.37 | $7.44 | $5.59 | 140,111 |
| 2018-10-29 | $7.53 | $7.56 | $7.37 | $7.43 | $5.58 | 198,222 |
| 2018-10-26 | $7.15 | $7.28 | $7.12 | $7.24 | $5.44 | 178,036 |
| 2018-10-25 | $7.29 | $7.34 | $7.25 | $7.29 | $5.48 | 266,874 |
| 2018-10-24 | $7.35 | $7.35 | $7.16 | $7.18 | $5.40 | 141,187 |
| 2018-10-23 | $7.25 | $7.36 | $7.21 | $7.30 | $5.48 | 150,076 |
| 2018-10-22 | $7.38 | $7.38 | $7.26 | $7.27 | $5.46 | 89,150 |
| 2018-10-19 | $7.40 | $7.45 | $7.38 | $7.42 | $5.58 | 70,661 |
| 2018-10-18 | $7.57 | $7.61 | $7.46 | $7.49 | $5.63 | 148,083 |
| 2018-10-17 | $7.57 | $7.63 | $7.55 | $7.58 | $5.70 | 152,006 |
| 2018-10-16 | $7.67 | $7.76 | $7.67 | $7.74 | $5.81 | 115,384 |
| 2018-10-15 | $7.59 | $7.61 | $7.53 | $7.60 | $5.71 | 80,561 |
| 2018-10-12 | $7.75 | $7.75 | $7.64 | $7.70 | $5.79 | 97,478 |
| 2018-10-11 | $7.89 | $7.91 | $7.78 | $7.81 | $5.87 | 146,621 |
| 2018-10-10 | $8.12 | $8.12 | $7.98 | $7.98 | $6.00 | 78,807 |
| 2018-10-09 | $8.14 | $8.19 | $8.14 | $8.19 | $6.16 | 71,942 |
| 2018-10-08 | $8.20 | $8.24 | $8.11 | $8.15 | $6.13 | 63,692 |
| 2018-10-05 | $8.19 | $8.21 | $8.15 | $8.19 | $6.15 | 68,727 |
| 2018-10-04 | $8.24 | $8.25 | $8.16 | $8.21 | $6.17 | 74,522 |
| 2018-10-03 | $8.41 | $8.44 | $8.36 | $8.39 | $6.30 | 107,518 |
| 2018-10-02 | $8.41 | $8.43 | $8.36 | $8.39 | $6.30 | 66,281 |
| 2018-10-01 | $8.52 | $8.54 | $8.43 | $8.45 | $6.35 | 260,383 |
| 2018-09-28 | $8.46 | $8.52 | $8.42 | $8.44 | $6.34 | 74,855 |
| 2018-09-27 | $8.75 | $8.79 | $8.67 | $8.70 | $6.54 | 66,400 |
| 2018-09-26 | $8.64 | $8.80 | $8.64 | $8.70 | $6.54 | 110,510 |
| 2018-09-25 | $8.73 | $8.75 | $8.67 | $8.74 | $6.57 | 80,120 |
| 2018-09-24 | $8.81 | $8.81 | $8.75 | $8.76 | $6.58 | 212,001 |
| 2018-09-21 | $8.80 | $8.86 | $8.80 | $8.81 | $6.62 | 101,321 |
| 2018-09-20 | $8.60 | $8.64 | $8.57 | $8.64 | $6.49 | 70,642 |
| 2018-09-19 | $8.50 | $8.50 | $8.47 | $8.49 | $6.38 | 99,982 |
| 2018-09-18 | $8.55 | $8.61 | $8.55 | $8.59 | $6.45 | 105,916 |
| 2018-09-17 | $8.69 | $8.70 | $8.57 | $8.59 | $6.45 | 106,620 |
| 2018-09-14 | $8.53 | $8.56 | $8.50 | $8.54 | $6.42 | 80,849 |
| 2018-09-13 | $8.46 | $8.48 | $8.36 | $8.38 | $6.30 | 76,988 |
| 2018-09-12 | $8.31 | $8.38 | $8.29 | $8.32 | $6.25 | 94,110 |
| 2018-09-11 | $8.19 | $8.25 | $8.19 | $8.23 | $6.18 | 96,299 |
| 2018-09-10 | $8.27 | $8.33 | $8.24 | $8.28 | $6.22 | 118,048 |
| 2018-09-07 | $8.01 | $8.06 | $7.96 | $8.00 | $6.01 | 82,479 |
| 2018-09-06 | $8.16 | $8.19 | $8.05 | $8.06 | $6.06 | 84,360 |
| 2018-09-05 | $8.16 | $8.17 | $8.05 | $8.13 | $6.11 | 71,455 |
| 2018-09-04 | $8.07 | $8.20 | $8.06 | $8.15 | $6.13 | 77,001 |
| 2018-08-31 | $8.31 | $8.34 | $8.22 | $8.29 | $6.23 | 89,796 |
| 2018-08-30 | $8.44 | $8.48 | $8.42 | $8.44 | $6.34 | 117,957 |
| 2018-08-29 | $8.38 | $8.55 | $8.38 | $8.49 | $6.38 | 83,284 |
| 2018-08-28 | $8.53 | $8.55 | $8.43 | $8.43 | $6.34 | 81,944 |
| 2018-08-27 | $8.40 | $8.46 | $8.39 | $8.46 | $6.36 | 52,754 |
| 2018-08-24 | $8.33 | $8.37 | $8.31 | $8.37 | $6.29 | 58,123 |
| 2018-08-23 | $8.26 | $8.34 | $8.22 | $8.25 | $6.20 | 82,949 |
| 2018-08-22 | $8.22 | $8.31 | $8.22 | $8.28 | $6.22 | 138,377 |
| 2018-08-21 | $8.08 | $8.10 | $8.02 | $8.02 | $6.03 | 80,956 |
| 2018-08-20 | $7.88 | $7.92 | $7.83 | $7.88 | $5.92 | 92,381 |
| 2018-08-17 | $7.80 | $7.91 | $7.80 | $7.85 | $5.90 | 106,691 |
| 2018-08-16 | $7.87 | $7.93 | $7.82 | $7.82 | $5.88 | 107,635 |
| 2018-08-15 | $8.00 | $8.03 | $7.93 | $7.98 | $6.00 | 135,136 |
| 2018-08-14 | $8.21 | $8.25 | $8.18 | $8.22 | $6.18 | 139,049 |
| 2018-08-13 | $8.22 | $8.32 | $8.20 | $8.22 | $6.17 | 88,963 |
| 2018-08-10 | $8.19 | $8.24 | $8.15 | $8.18 | $6.15 | 60,836 |
| 2018-08-09 | $8.43 | $8.48 | $8.40 | $8.43 | $6.34 | 80,478 |
| 2018-08-08 | $8.41 | $8.52 | $8.41 | $8.48 | $6.37 | 110,482 |
| 2018-08-07 | $8.55 | $8.56 | $8.49 | $8.49 | $6.38 | 64,857 |
| 2018-08-06 | $8.43 | $8.46 | $8.40 | $8.42 | $6.33 | 52,410 |
| 2018-08-03 | $8.48 | $8.56 | $8.48 | $8.56 | $6.43 | 75,313 |
| 2018-08-02 | $8.33 | $8.43 | $8.32 | $8.41 | $6.32 | 49,232 |
| 2018-08-01 | $8.57 | $8.57 | $8.50 | $8.53 | $6.41 | 100,158 |
| 2018-07-31 | $8.84 | $8.84 | $8.68 | $8.71 | $6.54 | 84,581 |
| 2018-07-30 | $8.76 | $8.83 | $8.75 | $8.75 | $6.58 | 49,839 |
| 2018-07-27 | $8.71 | $8.74 | $8.65 | $8.69 | $6.53 | 204,983 |
| 2018-07-26 | $8.65 | $8.66 | $8.56 | $8.56 | $6.43 | 76,956 |
| 2018-07-25 | $8.79 | $8.90 | $8.67 | $8.75 | $6.58 | 61,833 |
| 2018-07-24 | $8.73 | $8.74 | $8.60 | $8.62 | $6.48 | 59,854 |
| 2018-07-23 | $8.55 | $8.64 | $8.54 | $8.64 | $6.49 | 57,949 |
| 2018-07-20 | $8.46 | $8.60 | $8.44 | $8.56 | $6.43 | 70,892 |
| 2018-07-19 | $8.43 | $8.46 | $8.37 | $8.43 | $6.34 | 55,450 |
| 2018-07-18 | $8.28 | $8.36 | $8.26 | $8.29 | $6.23 | 69,191 |
| 2018-07-17 | $8.24 | $8.39 | $8.24 | $8.38 | $6.30 | 47,553 |
| 2018-07-16 | $8.35 | $8.39 | $8.31 | $8.33 | $6.26 | 68,082 |
| 2018-07-13 | $8.22 | $8.30 | $8.22 | $8.28 | $6.22 | 85,555 |
| 2018-07-12 | $8.27 | $8.31 | $8.24 | $8.28 | $6.22 | 73,904 |
| 2018-07-11 | $8.40 | $8.40 | $8.26 | $8.28 | $6.22 | 40,812 |
| 2018-07-10 | $8.50 | $8.56 | $8.46 | $8.54 | $6.42 | 64,725 |
| 2018-07-09 | $8.36 | $8.47 | $8.36 | $8.46 | $6.36 | 49,196 |
| 2018-07-06 | $8.27 | $8.50 | $8.26 | $8.35 | $6.28 | 58,544 |
| 2018-07-05 | $8.13 | $8.21 | $8.11 | $8.16 | $6.13 | 47,019 |
| 2018-07-03 | $8.04 | $8.08 | $8.01 | $8.02 | $6.03 | 105,344 |
| 2018-07-02 | $7.90 | $7.95 | $7.85 | $7.95 | $5.98 | 95,893 |
| 2018-06-29 | $8.00 | $8.23 | $8.00 | $8.01 | $6.02 | 130,856 |
| 2018-06-28 | $7.92 | $8.26 | $7.92 | $8.07 | $5.91 | 104,124 |
| 2018-06-27 | $8.19 | $8.38 | $8.06 | $8.06 | $5.91 | 73,570 |
| 2018-06-26 | $8.28 | $8.45 | $8.21 | $8.22 | $6.02 | 80,121 |
| 2018-06-25 | $8.34 | $8.53 | $8.22 | $8.44 | $6.18 | 81,348 |
| 2018-06-22 | $8.45 | $8.45 | $8.21 | $8.30 | $6.08 | 181,013 |
| 2018-06-21 | $8.32 | $8.41 | $8.30 | $8.39 | $6.15 | 76,912 |
| 2018-06-20 | $8.43 | $8.44 | $8.33 | $8.38 | $6.14 | 55,930 |
| 2018-06-19 | $8.31 | $8.39 | $8.26 | $8.38 | $6.14 | 199,531 |
| 2018-06-18 | $8.30 | $8.40 | $8.27 | $8.39 | $6.14 | 87,722 |
| 2018-06-15 | $8.44 | $8.44 | $8.34 | $8.38 | $6.14 | 72,768 |
| 2018-06-14 | $8.54 | $8.57 | $8.50 | $8.51 | $6.24 | 80,815 |
| 2018-06-13 | $8.49 | $8.54 | $8.46 | $8.46 | $6.20 | 127,674 |
| 2018-06-12 | $8.70 | $8.71 | $8.58 | $8.58 | $6.29 | 85,850 |
| 2018-06-11 | $8.77 | $8.81 | $8.74 | $8.78 | $6.43 | 80,954 |
| 2018-06-08 | $8.64 | $8.66 | $8.58 | $8.61 | $6.31 | 279,299 |
| 2018-06-07 | $8.77 | $8.79 | $8.69 | $8.73 | $6.40 | 224,771 |
| 2018-06-06 | $8.61 | $8.72 | $8.61 | $8.69 | $6.37 | 101,602 |
| 2018-06-05 | $8.57 | $8.63 | $8.52 | $8.56 | $6.27 | 90,026 |
| 2018-06-04 | $8.60 | $8.60 | $8.53 | $8.55 | $6.27 | 89,455 |
| 2018-06-01 | $8.51 | $8.51 | $8.43 | $8.45 | $6.19 | 76,915 |
| 2018-05-31 | $8.39 | $8.40 | $8.23 | $8.30 | $6.08 | 93,177 |
| 2018-05-30 | $8.34 | $8.46 | $8.32 | $8.42 | $6.17 | 118,195 |
| 2018-05-29 | $8.06 | $8.22 | $8.03 | $8.05 | $5.90 | 164,248 |
| 2018-05-25 | $8.32 | $8.34 | $8.24 | $8.26 | $6.05 | 84,064 |
| 2018-05-24 | $8.49 | $8.55 | $8.47 | $8.51 | $6.24 | 104,379 |
| 2018-05-23 | $8.53 | $8.59 | $8.49 | $8.58 | $6.29 | 94,836 |
| 2018-05-22 | $8.68 | $8.73 | $8.65 | $8.65 | $6.34 | 56,135 |
| 2018-05-21 | $8.70 | $8.71 | $8.64 | $8.65 | $6.34 | 63,085 |
| 2018-05-18 | $8.66 | $8.70 | $8.65 | $8.65 | $6.34 | 156,186 |
| 2018-05-17 | $8.67 | $8.71 | $8.62 | $8.67 | $6.35 | 83,428 |
| 2018-05-16 | $8.63 | $8.71 | $8.61 | $8.70 | $6.38 | 69,175 |
| 2018-05-15 | $8.63 | $8.71 | $8.58 | $8.64 | $6.33 | 91,899 |
| 2018-05-14 | $8.77 | $8.80 | $8.70 | $8.70 | $6.38 | 54,502 |
| 2018-05-11 | $8.67 | $8.73 | $8.63 | $8.71 | $6.38 | 56,853 |
| 2018-05-10 | $8.51 | $8.72 | $8.48 | $8.69 | $6.37 | 78,226 |
| 2018-05-09 | $8.54 | $8.61 | $8.53 | $8.60 | $6.30 | 74,107 |
| 2018-05-08 | $8.57 | $8.71 | $8.57 | $8.58 | $6.29 | 91,967 |
| 2018-05-07 | $8.55 | $8.67 | $8.55 | $8.64 | $6.33 | 69,830 |
| 2018-05-04 | $8.50 | $8.65 | $8.49 | $8.56 | $6.27 | 62,441 |
| 2018-05-03 | $8.52 | $8.58 | $8.43 | $8.56 | $6.27 | 68,358 |
| 2018-05-02 | $8.48 | $8.59 | $8.40 | $8.40 | $6.16 | 60,490 |
| 2018-05-01 | $8.33 | $8.37 | $8.30 | $8.37 | $6.13 | 84,231 |
| 2018-04-30 | $8.39 | $8.44 | $8.36 | $8.38 | $6.14 | 108,839 |
| 2018-04-27 | $8.32 | $8.41 | $8.32 | $8.34 | $6.11 | 84,121 |
| 2018-04-26 | $8.36 | $8.42 | $8.35 | $8.36 | $6.13 | 75,969 |
| 2018-04-25 | $8.25 | $8.35 | $8.24 | $8.30 | $6.08 | 53,648 |
| 2018-04-24 | $8.39 | $8.39 | $8.26 | $8.30 | $6.08 | 126,836 |
| 2018-04-23 | $8.35 | $8.40 | $8.33 | $8.36 | $6.12 | 60,858 |
| 2018-04-20 | $8.36 | $8.40 | $8.31 | $8.36 | $6.12 | 60,853 |
| 2018-04-19 | $8.40 | $8.46 | $8.37 | $8.40 | $6.16 | 70,629 |
| 2018-04-18 | $8.37 | $8.44 | $8.36 | $8.41 | $6.16 | 70,876 |
| 2018-04-17 | $8.24 | $8.39 | $8.24 | $8.39 | $6.15 | 77,573 |
| 2018-04-16 | $8.23 | $8.32 | $8.21 | $8.32 | $6.10 | 138,921 |
| 2018-04-13 | $8.17 | $8.24 | $8.11 | $8.11 | $5.94 | 72,455 |
| 2018-04-12 | $8.12 | $8.14 | $8.09 | $8.11 | $5.94 | 175,301 |
| 2018-04-11 | $8.12 | $8.18 | $8.10 | $8.12 | $5.95 | 47,623 |
| 2018-04-10 | $8.11 | $8.17 | $8.10 | $8.13 | $5.96 | 69,212 |
| 2018-04-09 | $7.92 | $7.95 | $7.82 | $7.84 | $5.74 | 69,285 |
| 2018-04-06 | $7.80 | $7.84 | $7.72 | $7.74 | $5.67 | 119,810 |
| 2018-04-05 | $7.82 | $7.85 | $7.79 | $7.83 | $5.73 | 114,512 |
| 2018-04-04 | $7.50 | $7.66 | $7.50 | $7.60 | $5.57 | 115,139 |
| 2018-04-03 | $7.62 | $7.66 | $7.53 | $7.60 | $5.57 | 101,748 |
| 2018-04-02 | $7.75 | $7.97 | $7.54 | $7.70 | $5.64 | 134,575 |
| 2018-03-29 | $7.80 | $7.84 | $7.72 | $7.77 | $5.69 | 117,842 |
| 2018-03-28 | $7.81 | $7.90 | $7.78 | $7.82 | $5.73 | 113,387 |
| 2018-03-27 | $7.85 | $7.90 | $7.70 | $7.79 | $5.71 | 159,995 |
| 2018-03-26 | $7.86 | $7.88 | $7.76 | $7.86 | $5.76 | 112,335 |
| 2018-03-23 | $7.75 | $7.85 | $7.71 | $7.72 | $5.66 | 158,415 |
| 2018-03-22 | $7.99 | $8.02 | $7.85 | $7.86 | $5.76 | 166,272 |
| 2018-03-21 | $8.00 | $8.05 | $7.96 | $8.02 | $5.87 | 129,038 |
| 2018-03-20 | $7.97 | $8.01 | $7.92 | $7.97 | $5.84 | 165,464 |
| 2018-03-19 | $8.05 | $8.13 | $7.93 | $7.97 | $5.84 | 112,601 |
| 2018-03-16 | $8.06 | $8.15 | $8.05 | $8.06 | $5.91 | 215,968 |
| 2018-03-15 | $8.09 | $8.14 | $8.04 | $8.08 | $5.92 | 160,316 |
| 2018-03-14 | $8.11 | $8.18 | $7.99 | $8.14 | $5.97 | 150,270 |
| 2018-03-13 | $7.66 | $7.67 | $7.48 | $7.52 | $5.51 | 305,647 |
| 2018-03-12 | $7.45 | $7.60 | $7.44 | $7.59 | $5.56 | 193,937 |
| 2018-03-09 | $7.27 | $7.46 | $7.27 | $7.42 | $5.43 | 84,327 |
| 2018-03-08 | $7.30 | $7.30 | $7.15 | $7.19 | $5.27 | 128,455 |
| 2018-03-07 | $6.63 | $6.75 | $6.61 | $6.75 | $4.94 | 156,884 |
| 2018-03-06 | $6.71 | $6.74 | $6.67 | $6.70 | $4.91 | 263,281 |
| 2018-03-05 | $6.65 | $6.75 | $6.65 | $6.74 | $4.94 | 200,883 |
| 2018-03-02 | $6.75 | $6.83 | $6.73 | $6.81 | $4.99 | 152,127 |
| 2018-03-01 | $6.83 | $6.92 | $6.79 | $6.85 | $5.02 | 235,342 |
| 2018-02-28 | $6.90 | $6.93 | $6.85 | $6.89 | $5.05 | 238,646 |
| 2018-02-27 | $7.05 | $7.07 | $6.95 | $6.95 | $5.09 | 229,425 |
| 2018-02-26 | $6.99 | $7.09 | $6.98 | $7.08 | $5.19 | 353,223 |
| 2018-02-23 | $6.92 | $7.00 | $6.89 | $6.99 | $5.12 | 291,574 |
| 2018-02-22 | $6.86 | $7.00 | $6.85 | $6.86 | $5.03 | 216,889 |
| 2018-02-21 | $7.05 | $7.10 | $6.97 | $6.97 | $5.11 | 291,911 |
| 2018-02-20 | $7.18 | $7.18 | $7.10 | $7.14 | $5.23 | 218,729 |
| 2018-02-16 | $7.10 | $7.17 | $7.06 | $7.11 | $5.21 | 142,787 |
| 2018-02-15 | $7.10 | $7.15 | $7.06 | $7.15 | $5.24 | 115,497 |
| 2018-02-14 | $6.94 | $7.30 | $6.93 | $7.09 | $5.20 | 130,903 |
| 2018-02-13 | $6.87 | $6.89 | $6.81 | $6.85 | $5.02 | 247,849 |
| 2018-02-12 | $6.97 | $7.08 | $6.97 | $7.07 | $5.18 | 292,858 |
| 2018-02-09 | $6.92 | $6.98 | $6.76 | $6.95 | $5.09 | 236,640 |
| 2018-02-08 | $7.09 | $7.09 | $6.92 | $6.99 | $5.12 | 195,911 |
| 2018-02-07 | $7.30 | $7.36 | $7.24 | $7.29 | $5.34 | 287,278 |
| 2018-02-06 | $7.29 | $7.49 | $7.29 | $7.49 | $5.49 | 156,110 |
| 2018-02-05 | $7.62 | $7.67 | $7.42 | $7.45 | $5.46 | 152,809 |
| 2018-02-02 | $7.83 | $7.89 | $7.74 | $7.75 | $5.68 | 213,440 |
| 2018-02-01 | $7.92 | $8.08 | $7.92 | $8.07 | $5.91 | 88,973 |
| 2018-01-31 | $8.01 | $8.35 | $7.96 | $7.99 | $5.86 | 141,019 |
| 2018-01-30 | $7.98 | $8.05 | $7.93 | $7.97 | $5.84 | 135,988 |
| 2018-01-29 | $8.08 | $8.16 | $8.01 | $8.15 | $5.97 | 226,455 |
| 2018-01-26 | $8.10 | $8.44 | $8.10 | $8.23 | $6.03 | 147,544 |
| 2018-01-25 | $8.43 | $8.57 | $8.18 | $8.30 | $6.00 | 142,831 |
| 2018-01-24 | $8.58 | $8.59 | $8.35 | $8.52 | $6.16 | 117,475 |
| 2018-01-23 | $8.40 | $9.00 | $8.40 | $8.94 | $6.47 | 147,228 |
| 2018-01-22 | $8.41 | $8.62 | $8.27 | $8.62 | $6.23 | 200,884 |
| 2018-01-19 | $8.35 | $8.65 | $8.23 | $8.64 | $6.25 | 124,724 |
| 2018-01-18 | $8.28 | $8.77 | $8.23 | $8.63 | $6.24 | 172,505 |
| 2018-01-17 | $8.23 | $8.60 | $8.20 | $8.49 | $6.14 | 121,257 |
| 2018-01-16 | $8.24 | $8.64 | $8.22 | $8.30 | $6.00 | 212,782 |
| 2018-01-12 | $8.16 | $8.19 | $8.10 | $8.17 | $5.90 | 452,678 |
| 2018-01-11 | $8.04 | $8.12 | $8.01 | $8.03 | $5.80 | 160,364 |
| 2018-01-10 | $8.06 | $8.39 | $8.04 | $8.05 | $5.82 | 139,125 |
| 2018-01-09 | $8.02 | $8.39 | $7.97 | $8.05 | $5.82 | 169,891 |
| 2018-01-08 | $8.02 | $8.43 | $8.02 | $8.43 | $6.10 | 158,943 |
| 2018-01-05 | $8.13 | $8.40 | $8.08 | $8.15 | $5.89 | 120,474 |
| 2018-01-04 | $7.95 | $8.06 | $7.95 | $8.00 | $5.79 | 178,050 |
| 2018-01-03 | $7.77 | $7.80 | $7.74 | $7.76 | $5.61 | 194,124 |
| 2018-01-02 | $7.72 | $7.78 | $7.71 | $7.74 | $5.60 | 326,255 |
| 2017-12-29 | $7.78 | $7.81 | $7.77 | $7.79 | $5.63 | 70,830 |
| 2017-12-28 | $7.77 | $7.77 | $7.73 | $7.75 | $5.60 | 98,743 |
| 2017-12-27 | $7.68 | $7.74 | $7.68 | $7.72 | $5.58 | 76,194 |
| 2017-12-26 | $7.73 | $7.83 | $7.62 | $7.66 | $5.54 | 88,703 |
| 2017-12-22 | $7.71 | $8.00 | $7.65 | $7.66 | $5.54 | 142,244 |
| 2017-12-21 | $7.69 | $8.15 | $7.69 | $7.86 | $5.68 | 124,769 |
| 2017-12-20 | $7.64 | $7.85 | $7.64 | $7.64 | $5.53 | 189,069 |
| 2017-12-19 | $7.70 | $7.73 | $7.63 | $7.66 | $5.54 | 121,503 |
| 2017-12-18 | $7.63 | $7.85 | $7.63 | $7.67 | $5.54 | 152,023 |
| 2017-12-15 | $7.54 | $7.60 | $7.48 | $7.57 | $5.47 | 187,515 |
| 2017-12-14 | $7.56 | $7.57 | $7.46 | $7.48 | $5.41 | 136,195 |
| 2017-12-13 | $7.52 | $7.93 | $7.50 | $7.89 | $5.71 | 155,643 |
| 2017-12-12 | $7.51 | $7.58 | $7.50 | $7.52 | $5.44 | 132,246 |
| 2017-12-11 | $7.59 | $7.65 | $7.58 | $7.60 | $5.50 | 148,941 |
| 2017-12-08 | $7.56 | $7.74 | $7.55 | $7.62 | $5.51 | 126,051 |
| 2017-12-07 | $7.53 | $7.60 | $7.50 | $7.57 | $5.47 | 207,807 |
| 2017-12-06 | $7.48 | $7.52 | $7.45 | $7.50 | $5.42 | 188,131 |
| 2017-12-05 | $7.52 | $7.58 | $7.49 | $7.51 | $5.43 | 93,702 |
| 2017-12-04 | $7.65 | $7.68 | $7.61 | $7.64 | $5.52 | 86,612 |
| 2017-12-01 | $7.55 | $7.66 | $7.55 | $7.64 | $5.53 | 137,547 |
| 2017-11-30 | $7.73 | $7.75 | $7.66 | $7.66 | $5.54 | 76,878 |
| 2017-11-29 | $7.76 | $7.78 | $7.70 | $7.72 | $5.58 | 151,491 |
| 2017-11-28 | $7.68 | $7.75 | $7.67 | $7.72 | $5.58 | 171,673 |
| 2017-11-27 | $7.73 | $8.03 | $7.65 | $7.71 | $5.58 | 92,513 |
| 2017-11-24 | $7.77 | $8.15 | $7.77 | $7.87 | $5.69 | 62,992 |
| 2017-11-22 | $7.81 | $7.82 | $7.75 | $7.79 | $5.63 | 92,667 |
| 2017-11-21 | $7.71 | $7.87 | $7.68 | $7.71 | $5.57 | 107,367 |
| 2017-11-20 | $7.72 | $7.74 | $7.70 | $7.72 | $5.59 | 72,032 |
| 2017-11-17 | $7.70 | $7.71 | $7.66 | $7.68 | $5.55 | 139,333 |
| 2017-11-16 | $7.75 | $7.80 | $7.72 | $7.78 | $5.63 | 162,150 |
| 2017-11-15 | $7.52 | $7.62 | $7.52 | $7.58 | $5.48 | 133,972 |
| 2017-11-14 | $7.56 | $7.76 | $7.50 | $7.63 | $5.52 | 114,968 |
| 2017-11-13 | $7.57 | $8.00 | $7.55 | $7.64 | $5.53 | 102,613 |
| 2017-11-10 | $7.75 | $7.89 | $7.69 | $7.70 | $5.57 | 113,429 |
| 2017-11-09 | $7.73 | $7.78 | $7.69 | $7.78 | $5.63 | 169,867 |
| 2017-11-08 | $7.74 | $7.95 | $7.74 | $7.83 | $5.66 | 90,855 |
| 2017-11-07 | $7.88 | $7.88 | $7.75 | $7.77 | $5.62 | 90,411 |
| 2017-11-06 | $7.85 | $7.95 | $7.85 | $7.93 | $5.73 | 101,737 |
| 2017-11-03 | $7.94 | $7.94 | $7.87 | $7.92 | $5.72 | 82,304 |
| 2017-11-02 | $7.98 | $8.04 | $7.96 | $8.04 | $5.81 | 55,276 |
| 2017-11-01 | $7.97 | $8.02 | $7.93 | $8.00 | $5.79 | 74,419 |
| 2017-10-31 | $7.80 | $7.91 | $7.78 | $7.86 | $5.68 | 123,177 |
| 2017-10-30 | $7.74 | $7.80 | $7.73 | $7.79 | $5.63 | 98,366 |
| 2017-10-27 | $7.47 | $7.58 | $7.47 | $7.56 | $5.47 | 88,437 |
| 2017-10-26 | $7.74 | $7.75 | $7.64 | $7.67 | $5.55 | 152,740 |
| 2017-10-25 | $7.63 | $7.67 | $7.60 | $7.66 | $5.54 | 103,788 |
| 2017-10-24 | $7.63 | $7.92 | $7.62 | $7.65 | $5.53 | 75,228 |
| 2017-10-23 | $7.71 | $8.00 | $7.62 | $7.66 | $5.54 | 73,362 |
| 2017-10-20 | $7.79 | $7.99 | $7.77 | $7.90 | $5.71 | 65,643 |
| 2017-10-19 | $7.87 | $7.93 | $7.84 | $7.88 | $5.70 | 93,100 |
| 2017-10-18 | $7.57 | $8.01 | $7.40 | $7.90 | $5.71 | 98,464 |
| 2017-10-17 | $7.39 | $7.65 | $7.35 | $7.39 | $5.34 | 148,154 |
| 2017-10-16 | $7.35 | $7.37 | $7.31 | $7.37 | $5.33 | 95,562 |
| 2017-10-13 | $7.32 | $7.69 | $7.32 | $7.40 | $5.35 | 154,214 |
| 2017-10-12 | $7.33 | $7.50 | $7.29 | $7.39 | $5.34 | 119,328 |
| 2017-10-11 | $7.30 | $7.70 | $7.29 | $7.45 | $5.38 | 70,691 |
| 2017-10-10 | $7.15 | $7.33 | $7.15 | $7.32 | $5.29 | 97,034 |
| 2017-10-09 | $7.19 | $7.20 | $7.16 | $7.18 | $5.19 | 188,987 |
| 2017-10-06 | $7.10 | $7.16 | $7.08 | $7.13 | $5.16 | 66,285 |
| 2017-10-05 | $7.04 | $7.50 | $7.04 | $7.21 | $5.21 | 119,477 |
| 2017-10-04 | $7.08 | $7.11 | $6.97 | $7.04 | $5.09 | 166,463 |
| 2017-10-03 | $7.26 | $7.28 | $7.23 | $7.23 | $5.23 | 154,072 |
| 2017-10-02 | $7.25 | $7.41 | $7.25 | $7.38 | $5.34 | 141,067 |
| 2017-09-29 | $7.32 | $7.37 | $7.31 | $7.37 | $5.33 | 175,017 |
| 2017-09-28 | $7.27 | $7.70 | $7.27 | $7.36 | $5.32 | 86,012 |
| 2017-09-27 | $7.24 | $7.53 | $7.23 | $7.25 | $5.24 | 75,856 |
| 2017-09-26 | $7.20 | $7.24 | $7.13 | $7.16 | $5.18 | 146,703 |
| 2017-09-25 | $7.30 | $7.33 | $7.26 | $7.27 | $5.26 | 130,963 |
| 2017-09-22 | $7.47 | $7.48 | $7.42 | $7.44 | $5.38 | 102,025 |
| 2017-09-21 | $7.37 | $7.44 | $7.37 | $7.43 | $5.37 | 63,609 |
| 2017-09-20 | $7.38 | $7.74 | $7.31 | $7.38 | $5.34 | 118,049 |
| 2017-09-19 | $7.74 | $7.75 | $7.67 | $7.69 | $5.56 | 66,201 |
| 2017-09-18 | $7.69 | $7.74 | $7.69 | $7.72 | $5.58 | 120,028 |
| 2017-09-15 | $7.65 | $7.88 | $7.62 | $7.67 | $5.55 | 131,029 |
| 2017-09-14 | $7.59 | $7.85 | $7.58 | $7.64 | $5.53 | 53,153 |
| 2017-09-13 | $7.63 | $7.77 | $7.55 | $7.55 | $5.46 | 205,172 |
| 2017-09-12 | $7.59 | $7.62 | $7.55 | $7.60 | $5.50 | 53,665 |
| 2017-09-11 | $7.64 | $7.69 | $7.59 | $7.59 | $5.49 | 87,496 |
| 2017-09-08 | $7.59 | $7.60 | $7.54 | $7.54 | $5.45 | 115,626 |
| 2017-09-07 | $7.60 | $7.63 | $7.55 | $7.58 | $5.48 | 108,865 |
| 2017-09-06 | $7.59 | $7.62 | $7.55 | $7.55 | $5.46 | 97,568 |
| 2017-09-05 | $7.59 | $7.63 | $7.50 | $7.56 | $5.47 | 225,025 |
| 2017-09-01 | $7.57 | $7.57 | $7.51 | $7.57 | $5.47 | 93,831 |
| 2017-08-31 | $7.48 | $7.55 | $7.44 | $7.54 | $5.45 | 138,540 |
| 2017-08-30 | $7.44 | $7.54 | $7.42 | $7.43 | $5.37 | 98,107 |
| 2017-08-29 | $7.38 | $7.46 | $7.37 | $7.44 | $5.38 | 125,458 |
| 2017-08-28 | $7.57 | $7.57 | $7.51 | $7.55 | $5.46 | 93,771 |
| 2017-08-25 | $7.61 | $7.66 | $7.61 | $7.61 | $5.50 | 94,716 |
| 2017-08-24 | $7.61 | $7.61 | $7.52 | $7.52 | $5.44 | 77,665 |
| 2017-08-23 | $7.61 | $7.65 | $7.60 | $7.60 | $5.50 | 82,912 |
| 2017-08-22 | $7.56 | $7.63 | $7.56 | $7.61 | $5.50 | 93,037 |
| 2017-08-21 | $7.54 | $7.60 | $7.50 | $7.56 | $5.47 | 120,337 |
| 2017-08-18 | $7.49 | $7.58 | $7.47 | $7.56 | $5.46 | 76,633 |
| 2017-08-17 | $7.56 | $7.59 | $7.46 | $7.46 | $5.39 | 95,133 |
| 2017-08-16 | $7.58 | $7.62 | $7.56 | $7.58 | $5.48 | 128,984 |
| 2017-08-15 | $7.43 | $7.44 | $7.37 | $7.43 | $5.37 | 174,495 |
| 2017-08-14 | $7.43 | $7.50 | $7.41 | $7.47 | $5.40 | 216,371 |
| 2017-08-11 | $7.34 | $7.40 | $7.24 | $7.28 | $5.26 | 1,343,863 |
| 2017-08-10 | $7.48 | $7.49 | $7.36 | $7.36 | $5.32 | 80,399 |
| 2017-08-09 | $7.53 | $7.57 | $7.51 | $7.53 | $5.45 | 130,145 |
| 2017-08-08 | $7.59 | $7.74 | $7.56 | $7.56 | $5.47 | 54,656 |
| 2017-08-07 | $7.58 | $7.61 | $7.56 | $7.58 | $5.48 | 86,605 |
| 2017-08-04 | $7.54 | $7.57 | $7.49 | $7.55 | $5.46 | 118,850 |
| 2017-08-03 | $7.55 | $7.87 | $7.55 | $7.56 | $5.47 | 170,181 |
| 2017-08-02 | $7.55 | $7.62 | $7.50 | $7.52 | $5.44 | 76,613 |
| 2017-08-01 | $7.54 | $7.61 | $7.54 | $7.58 | $5.48 | 84,538 |
| 2017-07-31 | $7.60 | $7.70 | $7.58 | $7.65 | $5.53 | 99,644 |
| 2017-07-28 | $7.66 | $7.67 | $7.61 | $7.63 | $5.52 | 114,249 |
| 2017-07-27 | $7.77 | $8.15 | $7.66 | $7.70 | $5.57 | 447,680 |
| 2017-07-26 | $7.73 | $7.88 | $7.70 | $7.75 | $5.60 | 209,839 |
| 2017-07-25 | $7.63 | $7.74 | $7.62 | $7.63 | $5.52 | 81,742 |
| 2017-07-24 | $7.46 | $7.59 | $7.44 | $7.57 | $5.47 | 73,013 |
| 2017-07-21 | $7.61 | $7.92 | $7.51 | $7.55 | $5.46 | 114,010 |
| 2017-07-20 | $8.13 | $8.13 | $8.02 | $8.04 | $5.81 | 47,678 |
| 2017-07-19 | $7.93 | $8.07 | $7.93 | $8.07 | $5.84 | 163,797 |
| 2017-07-18 | $7.92 | $7.94 | $7.89 | $7.91 | $5.72 | 48,314 |
| 2017-07-17 | $7.94 | $8.00 | $7.91 | $7.91 | $5.72 | 65,318 |
| 2017-07-14 | $7.86 | $7.93 | $7.84 | $7.88 | $5.70 | 86,961 |
| 2017-07-13 | $7.81 | $8.00 | $7.79 | $7.81 | $5.65 | 83,499 |
| 2017-07-12 | $7.83 | $8.00 | $7.80 | $8.00 | $5.79 | 93,577 |
| 2017-07-11 | $7.63 | $7.74 | $7.63 | $7.73 | $5.59 | 152,367 |
| 2017-07-10 | $7.61 | $7.69 | $7.61 | $7.68 | $5.55 | 63,795 |
| 2017-07-07 | $7.63 | $7.70 | $7.62 | $7.70 | $5.57 | 107,991 |
| 2017-07-06 | $7.59 | $7.90 | $7.58 | $7.63 | $5.52 | 70,100 |
| 2017-07-05 | $7.76 | $7.81 | $7.73 | $7.81 | $5.65 | 90,433 |
| 2017-07-03 | $7.74 | $8.00 | $7.74 | $7.79 | $5.63 | 122,930 |
| 2017-06-30 | $7.76 | $7.79 | $7.66 | $7.73 | $5.59 | 101,283 |
| 2017-06-29 | $7.65 | $7.72 | $7.64 | $7.69 | $5.56 | 123,654 |
| 2017-06-28 | $8.09 | $8.45 | $7.95 | $8.45 | $6.11 | 97,791 |
| 2017-06-27 | $7.93 | $8.30 | $7.80 | $8.30 | $6.00 | 79,398 |
| 2017-06-26 | $8.03 | $8.15 | $7.98 | $8.06 | $5.83 | 107,834 |
| 2017-06-23 | $7.95 | $8.11 | $7.90 | $8.08 | $5.84 | 111,306 |
| 2017-06-22 | $7.95 | $8.24 | $7.90 | $8.07 | $5.84 | 151,583 |
| 2017-06-21 | $7.92 | $8.08 | $7.92 | $7.97 | $5.76 | 101,028 |
| 2017-06-20 | $7.98 | $8.00 | $7.94 | $7.95 | $5.75 | 86,975 |
| 2017-06-19 | $8.14 | $8.14 | $8.08 | $8.11 | $5.87 | 111,999 |
| 2017-06-16 | $8.01 | $8.10 | $8.00 | $8.05 | $5.82 | 70,140 |
| 2017-06-15 | $7.87 | $8.05 | $7.85 | $7.96 | $5.76 | 139,701 |
| 2017-06-14 | $8.11 | $8.15 | $8.04 | $8.07 | $5.84 | 123,548 |
| 2017-06-13 | $7.98 | $8.06 | $7.98 | $8.04 | $5.81 | 170,325 |
| 2017-06-12 | $7.95 | $7.96 | $7.92 | $7.96 | $5.76 | 195,424 |
| 2017-06-09 | $7.99 | $8.02 | $7.97 | $7.98 | $5.77 | 1,122,720 |
| 2017-06-08 | $7.95 | $8.01 | $7.95 | $8.01 | $5.79 | 872,615 |
| 2017-06-07 | $8.06 | $8.09 | $8.00 | $8.05 | $5.82 | 252,650 |
| 2017-06-06 | $7.99 | $8.03 | $7.96 | $7.98 | $5.77 | 2,142,493 |
| 2017-06-05 | $8.00 | $8.04 | $7.99 | $8.00 | $5.79 | 992,741 |
| 2017-06-02 | $7.99 | $8.02 | $7.96 | $8.02 | $5.80 | 308,574 |
| 2017-06-01 | $8.00 | $8.00 | $7.92 | $7.99 | $5.78 | 898,715 |
| 2017-05-31 | $7.94 | $7.98 | $7.91 | $7.95 | $5.75 | 3,121,692 |
| 2017-05-30 | $7.90 | $7.94 | $7.88 | $7.92 | $5.73 | 1,678,901 |
| 2017-05-26 | $8.00 | $8.07 | $7.92 | $7.93 | $5.73 | 382,993 |
| 2017-05-25 | $8.14 | $8.15 | $8.08 | $8.13 | $5.88 | 103,759 |
| 2017-05-24 | $8.03 | $8.08 | $7.99 | $8.04 | $5.81 | 68,825 |
| 2017-05-23 | $7.98 | $8.02 | $7.96 | $7.96 | $5.76 | 50,589 |
| 2017-05-22 | $8.02 | $8.04 | $7.90 | $7.96 | $5.76 | 156,414 |
| 2017-05-19 | $7.91 | $8.00 | $7.89 | $8.00 | $5.79 | 162,250 |
| 2017-05-18 | $7.61 | $7.75 | $7.59 | $7.71 | $5.58 | 88,190 |
| 2017-05-17 | $7.80 | $7.81 | $7.61 | $7.65 | $5.53 | 181,951 |
| 2017-05-16 | $7.80 | $7.94 | $7.77 | $7.77 | $5.62 | 65,489 |
| 2017-05-15 | $7.79 | $7.83 | $7.77 | $7.79 | $5.63 | 120,955 |
| 2017-05-12 | $7.83 | $7.83 | $7.70 | $7.79 | $5.63 | 76,587 |
| 2017-05-11 | $7.49 | $7.60 | $7.45 | $7.53 | $5.45 | 147,926 |
| 2017-05-10 | $7.60 | $7.64 | $7.55 | $7.63 | $5.52 | 105,424 |
| 2017-05-09 | $7.66 | $7.68 | $7.61 | $7.62 | $5.51 | 124,048 |
| 2017-05-08 | $7.51 | $7.57 | $7.49 | $7.57 | $5.47 | 398,648 |
| 2017-05-05 | $7.67 | $7.80 | $7.63 | $7.75 | $5.60 | 164,920 |
| 2017-05-04 | $7.49 | $7.62 | $7.49 | $7.61 | $5.50 | 194,936 |
| 2017-05-03 | $7.46 | $7.50 | $7.43 | $7.46 | $5.39 | 101,381 |
| 2017-05-02 | $7.44 | $7.53 | $7.43 | $7.53 | $5.45 | 84,389 |
| 2017-05-01 | $7.37 | $7.47 | $7.35 | $7.44 | $5.38 | 103,051 |
| 2017-04-28 | $7.38 | $7.39 | $7.36 | $7.39 | $5.34 | 69,283 |
| 2017-04-27 | $7.28 | $7.32 | $7.26 | $7.30 | $5.28 | 107,326 |
| 2017-04-26 | $7.32 | $7.34 | $7.28 | $7.32 | $5.29 | 86,979 |
| 2017-04-25 | $7.25 | $7.36 | $7.25 | $7.35 | $5.32 | 188,705 |
| 2017-04-24 | $7.26 | $7.30 | $7.24 | $7.29 | $5.27 | 1,007,570 |
| 2017-04-21 | $6.91 | $6.98 | $6.90 | $6.98 | $5.05 | 93,740 |
| 2017-04-20 | $6.91 | $7.09 | $6.91 | $7.00 | $5.06 | 94,802 |
| 2017-04-19 | $6.88 | $6.96 | $6.84 | $6.86 | $4.96 | 221,911 |
| 2017-04-18 | $6.99 | $7.04 | $6.89 | $6.95 | $5.03 | 95,385 |
| 2017-04-17 | $7.18 | $7.18 | $6.93 | $7.08 | $5.12 | 136,538 |
| 2017-04-13 | $6.91 | $7.07 | $6.90 | $7.03 | $5.08 | 101,919 |
| 2017-04-12 | $6.97 | $7.05 | $6.93 | $7.05 | $5.10 | 117,674 |
| 2017-04-11 | $7.07 | $7.07 | $7.00 | $7.03 | $5.08 | 133,867 |
| 2017-04-10 | $7.04 | $7.08 | $7.02 | $7.04 | $5.09 | 85,520 |
| 2017-04-07 | $7.01 | $7.08 | $7.01 | $7.04 | $5.09 | 90,424 |
| 2017-04-06 | $7.09 | $7.09 | $7.01 | $7.07 | $5.11 | 134,293 |
| 2017-04-05 | $6.95 | $6.96 | $6.86 | $6.86 | $4.96 | 80,001 |
| 2017-04-04 | $6.73 | $6.78 | $6.73 | $6.76 | $4.89 | 73,567 |
| 2017-04-03 | $6.82 | $6.85 | $6.75 | $6.76 | $4.89 | 115,141 |
| 2017-03-31 | $6.72 | $6.83 | $6.71 | $6.78 | $4.90 | 124,512 |
| 2017-03-30 | $6.66 | $6.78 | $6.66 | $6.73 | $4.86 | 84,057 |
| 2017-03-29 | $6.52 | $6.62 | $6.52 | $6.60 | $4.77 | 131,657 |
| 2017-03-28 | $6.66 | $6.68 | $6.62 | $6.62 | $4.79 | 80,494 |
| 2017-03-27 | $6.61 | $6.64 | $6.60 | $6.64 | $4.80 | 105,437 |
| 2017-03-24 | $6.65 | $6.67 | $6.60 | $6.62 | $4.79 | 113,827 |
| 2017-03-23 | $6.56 | $6.65 | $6.56 | $6.60 | $4.77 | 77,270 |
| 2017-03-22 | $6.53 | $6.59 | $6.53 | $6.55 | $4.74 | 103,340 |
| 2017-03-21 | $6.65 | $6.65 | $6.57 | $6.57 | $4.75 | 66,225 |
| 2017-03-20 | $6.60 | $6.63 | $6.58 | $6.60 | $4.77 | 210,210 |
| 2017-03-17 | $6.55 | $6.66 | $6.55 | $6.66 | $4.82 | 88,646 |
| 2017-03-16 | $6.45 | $6.50 | $6.44 | $6.50 | $4.70 | 124,042 |
| 2017-03-15 | $6.29 | $6.38 | $6.25 | $6.33 | $4.58 | 122,818 |
| 2017-03-14 | $6.33 | $6.36 | $6.24 | $6.30 | $4.56 | 83,021 |
| 2017-03-13 | $6.40 | $6.40 | $6.35 | $6.37 | $4.61 | 135,182 |
| 2017-03-10 | $6.38 | $6.50 | $6.38 | $6.47 | $4.68 | 60,061 |
| 2017-03-09 | $6.42 | $6.46 | $6.32 | $6.40 | $4.63 | 106,021 |
| 2017-03-08 | $6.35 | $6.45 | $6.32 | $6.36 | $4.60 | 164,796 |
| 2017-03-07 | $6.37 | $6.44 | $6.37 | $6.40 | $4.62 | 80,787 |
| 2017-03-06 | $6.40 | $6.46 | $6.39 | $6.43 | $4.65 | 100,242 |
| 2017-03-03 | $6.40 | $6.45 | $6.33 | $6.42 | $4.64 | 113,058 |
| 2017-03-02 | $6.29 | $6.40 | $6.25 | $6.28 | $4.54 | 372,748 |
| 2017-03-01 | $6.30 | $6.41 | $6.30 | $6.34 | $4.59 | 345,029 |
| 2017-02-28 | $6.26 | $6.30 | $6.20 | $6.20 | $4.48 | 88,830 |
| 2017-02-27 | $6.18 | $6.27 | $6.16 | $6.24 | $4.51 | 118,629 |
| 2017-02-24 | $6.14 | $6.24 | $6.14 | $6.16 | $4.45 | 99,027 |
| 2017-02-23 | $6.30 | $6.30 | $6.16 | $6.22 | $4.49 | 135,515 |
| 2017-02-22 | $6.16 | $6.27 | $6.14 | $6.24 | $4.51 | 131,056 |
| 2017-02-21 | $6.23 | $6.28 | $6.20 | $6.25 | $4.52 | 135,151 |
| 2017-02-17 | $6.26 | $6.39 | $6.21 | $6.30 | $4.56 | 121,431 |
| 2017-02-16 | $6.28 | $6.40 | $6.27 | $6.35 | $4.59 | 126,315 |
| 2017-02-15 | $6.27 | $6.35 | $6.27 | $6.30 | $4.56 | 122,932 |
| 2017-02-14 | $6.28 | $6.36 | $6.25 | $6.35 | $4.59 | 108,204 |
| 2017-02-13 | $6.33 | $6.44 | $6.32 | $6.44 | $4.66 | 100,952 |
| 2017-02-10 | $6.26 | $6.43 | $6.24 | $6.26 | $4.53 | 104,902 |
| 2017-02-09 | $6.25 | $6.30 | $6.23 | $6.28 | $4.54 | 91,306 |
| 2017-02-08 | $6.22 | $6.30 | $6.19 | $6.25 | $4.52 | 132,543 |
| 2017-02-07 | $6.07 | $6.10 | $6.04 | $6.08 | $4.40 | 85,586 |
| 2017-02-06 | $6.05 | $6.12 | $6.05 | $6.12 | $4.43 | 196,134 |
| 2017-02-03 | $6.20 | $6.22 | $6.18 | $6.22 | $4.50 | 113,842 |
| 2017-02-02 | $6.15 | $6.20 | $6.14 | $6.17 | $4.46 | 313,776 |
| 2017-02-01 | $6.13 | $6.15 | $6.09 | $6.09 | $4.40 | 89,498 |
| 2017-01-31 | $6.15 | $6.22 | $6.10 | $6.14 | $4.44 | 126,991 |
| 2017-01-30 | $6.15 | $6.24 | $6.01 | $6.10 | $4.41 | 100,474 |
| 2017-01-27 | $6.25 | $6.30 | $6.13 | $6.24 | $4.51 | 96,733 |
| 2017-01-26 | $6.15 | $6.40 | $6.12 | $6.32 | $4.57 | 150,223 |
| 2017-01-25 | $6.38 | $6.58 | $6.33 | $6.52 | $4.65 | 123,310 |
| 2017-01-24 | $6.71 | $6.71 | $6.25 | $6.42 | $4.57 | 176,617 |
| 2017-01-23 | $6.24 | $6.84 | $6.19 | $6.71 | $4.78 | 120,905 |
| 2017-01-20 | $6.20 | $6.38 | $6.15 | $6.18 | $4.40 | 80,684 |
| 2017-01-19 | $6.22 | $6.25 | $6.15 | $6.19 | $4.41 | 189,582 |
| 2017-01-18 | $6.31 | $6.48 | $6.28 | $6.28 | $4.48 | 141,487 |
| 2017-01-17 | $6.39 | $6.48 | $6.35 | $6.45 | $4.59 | 119,491 |
| 2017-01-13 | $6.44 | $6.46 | $6.40 | $6.44 | $4.59 | 84,553 |
| 2017-01-12 | $6.45 | $6.46 | $6.40 | $6.42 | $4.58 | 205,220 |
| 2017-01-11 | $6.38 | $6.49 | $6.37 | $6.44 | $4.59 | 70,218 |
| 2017-01-10 | $6.33 | $6.35 | $6.31 | $6.34 | $4.52 | 188,508 |
| 2017-01-09 | $6.34 | $6.35 | $6.30 | $6.34 | $4.52 | 783,945 |
| 2017-01-06 | $6.34 | $6.39 | $6.30 | $6.36 | $4.53 | 1,014,276 |
| 2017-01-05 | $6.35 | $6.40 | $6.28 | $6.37 | $4.54 | 91,438 |
| 2017-01-04 | $6.30 | $6.34 | $6.25 | $6.32 | $4.50 | 213,994 |
| 2017-01-03 | $6.32 | $6.41 | $6.31 | $6.38 | $4.55 | 2,989,258 |
| 2016-12-30 | $6.32 | $6.38 | $6.26 | $6.32 | $4.50 | 2,827,121 |
| 2016-12-29 | $6.21 | $6.32 | $6.19 | $6.26 | $4.46 | 345,053 |
| 2016-12-28 | $6.19 | $6.23 | $6.11 | $6.11 | $4.35 | 184,869 |
| 2016-12-27 | $6.25 | $6.34 | $6.25 | $6.33 | $4.51 | 167,680 |
| 2016-12-23 | $6.25 | $6.30 | $6.23 | $6.26 | $4.46 | 347,415 |
| 2016-12-22 | $6.25 | $6.35 | $6.25 | $6.31 | $4.50 | 2,920,872 |
| 2016-12-21 | $6.24 | $6.32 | $6.24 | $6.30 | $4.49 | 1,563,514 |
| 2016-12-20 | $6.30 | $6.34 | $6.25 | $6.31 | $4.50 | 1,944,929 |
| 2016-12-19 | $6.28 | $6.51 | $6.26 | $6.34 | $4.52 | 2,792,087 |
| 2016-12-16 | $6.32 | $6.70 | $6.14 | $6.70 | $4.78 | 46,426 |
| 2016-12-15 | $6.17 | $6.44 | $6.17 | $6.41 | $4.57 | 21,415 |
| 2016-12-14 | $6.28 | $6.49 | $6.17 | $6.34 | $4.52 | 70,367 |
| 2016-12-13 | $6.31 | $6.49 | $6.31 | $6.33 | $4.51 | 1,087,388 |
| 2016-12-12 | $6.18 | $6.54 | $6.14 | $6.21 | $4.43 | 96,920 |
| 2016-12-09 | $6.09 | $6.33 | $6.09 | $6.33 | $4.51 | 8,110,731 |
| 2016-12-08 | $6.21 | $6.21 | $6.18 | $6.18 | $4.41 | 966,138 |
| 2016-12-07 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-12-06 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 92,292 |
| 2016-12-05 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 194,437 |
| 2016-12-02 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 89,224 |
| 2016-12-01 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 89,224 |
| 2016-11-30 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-29 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-28 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-25 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-23 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-22 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-21 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-18 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-17 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-16 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-15 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-14 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-11 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-10 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-09 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-08 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-07 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-04 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-03 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-02 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-11-01 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-31 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-28 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-27 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-26 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-25 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-24 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-21 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-20 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-19 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-18 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-17 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-14 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-13 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-12 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-11 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-10 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-07 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-06 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-05 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 0 |
| 2016-10-04 | $7.74 | $7.74 | $7.74 | $7.74 | $5.52 | 139 |
| 2016-10-03 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-30 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-29 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-28 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-27 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 1 |
| 2016-09-26 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 1 |
| 2016-09-23 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-22 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-21 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-20 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-19 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-16 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-15 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-14 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-13 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-12 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-09 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-08 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-07 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-06 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-02 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-09-01 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-08-31 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-08-30 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-08-29 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-08-26 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-08-25 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-08-24 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-08-23 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-08-22 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-08-19 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-08-18 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 0 |
| 2016-08-17 | $6.63 | $6.63 | $6.63 | $6.63 | $4.73 | 139 |
| 2016-08-16 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-08-15 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-08-12 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-08-11 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-08-10 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-08-09 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-08-08 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-08-05 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-08-04 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-08-03 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-08-02 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-08-01 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-07-29 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 0 |
| 2016-07-28 | $7.52 | $7.52 | $7.52 | $7.52 | $5.36 | 139 |
| 2016-07-27 | $7.33 | $7.33 | $7.33 | $7.33 | $5.22 | 0 |
| 2016-07-26 | $7.33 | $7.33 | $7.33 | $7.33 | $5.22 | 0 |
| 2016-07-25 | $7.33 | $7.33 | $7.33 | $7.33 | $5.22 | 0 |
| 2016-07-22 | $7.33 | $7.33 | $7.33 | $7.33 | $5.22 | 140 |
| 2016-07-21 | $7.59 | $7.59 | $7.59 | $7.59 | $5.41 | 0 |
| 2016-07-20 | $7.59 | $7.59 | $7.59 | $7.59 | $5.41 | 0 |
| 2016-07-19 | $7.59 | $7.59 | $7.59 | $7.59 | $5.41 | 0 |
| 2016-07-18 | $7.59 | $7.59 | $7.59 | $7.59 | $5.41 | 0 |
| 2016-07-15 | $7.59 | $7.59 | $7.59 | $7.59 | $5.41 | 142 |
| 2016-07-14 | $5.91 | $5.91 | $5.91 | $5.91 | $4.21 | 0 |
| 2016-07-13 | $5.91 | $5.91 | $5.91 | $5.91 | $4.10 | 0 |
| 2016-07-12 | $5.91 | $5.91 | $5.91 | $5.91 | $4.10 | 0 |
| 2016-07-11 | $5.91 | $5.91 | $5.91 | $5.91 | $4.10 | 0 |
| 2016-07-08 | $5.91 | $5.91 | $5.91 | $5.91 | $4.10 | 143 |
| 2016-07-07 | $5.79 | $5.79 | $5.79 | $5.79 | $4.02 | 0 |
| 2016-07-06 | $5.79 | $5.79 | $5.79 | $5.79 | $4.02 | 0 |
| 2016-07-05 | $5.79 | $5.79 | $5.79 | $5.79 | $4.02 | 0 |
| 2016-07-01 | $5.79 | $5.79 | $5.79 | $5.79 | $4.02 | 0 |
| 2016-06-30 | $5.79 | $5.79 | $5.79 | $5.79 | $4.02 | 143 |
| 2016-06-29 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-28 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-27 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-24 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-23 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-22 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-21 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-20 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-17 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-16 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-15 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-14 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-13 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-10 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-09 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-08 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-07 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-06 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-03 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-02 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-06-01 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-31 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-27 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-26 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-25 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-24 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-23 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-20 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-19 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-18 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-17 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-16 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-13 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-12 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-11 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-10 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-09 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-06 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-05 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-04 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-03 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-29 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-28 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-27 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-26 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-25 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-22 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-21 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-20 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-19 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-18 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-15 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-14 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-13 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-12 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-11 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-08 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-07 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-06 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-04 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-04-01 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-31 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-30 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-29 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-28 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-24 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-23 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-22 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-21 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-18 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-17 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-16 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-15 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-14 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-11 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-10 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-09 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-08 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-07 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-04 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-03 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-02 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-03-01 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-29 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-26 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-25 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-24 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-23 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-22 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-19 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-18 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-17 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-16 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-12 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-11 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-10 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-09 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-08 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-05 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-04 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-03 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-02 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-02-01 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-29 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-28 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-27 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-26 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-25 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-22 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-21 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-20 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-19 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-15 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-14 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-13 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-12 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-11 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-08 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-07 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-06 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-05 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2016-01-04 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-31 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-30 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-29 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-28 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-24 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-23 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-22 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-21 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-18 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-17 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-16 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-15 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-14 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-11 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-10 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-09 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-08 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-07 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-04 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-03 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-02 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-12-01 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-30 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-27 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-25 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-24 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-23 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-20 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-19 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-18 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 429 |
| 2015-11-17 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-16 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-13 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-12 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-11 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-10 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-09 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-06 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-05 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-04 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-03 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-11-02 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-30 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-29 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-28 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-27 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-26 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-23 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-22 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-21 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-20 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-19 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-16 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-15 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-14 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-13 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-12 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-09 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-08 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-07 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-06 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-05 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-02 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-10-01 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-30 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-29 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-28 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-25 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-24 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-23 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-22 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-21 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-18 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-17 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-16 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-15 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-14 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-11 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-10 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-09 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-08 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-04 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-03 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-02 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-09-01 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-31 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-28 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-27 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-26 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-25 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-24 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-21 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-20 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-19 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-18 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-17 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-14 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |
| 2015-08-13 | $8.25 | $8.25 | $8.25 | $8.25 | $5.73 | 0 |