BB Seguridade Participacoes S.A. (BBSEY) Exchange: PINK
Data as of May 2, 2025
$6.91 ($-0.14) -1.99%
BB Seguridade Participacoes S.A. - Daily Information
Click for more stock information on BB Seguridade Participacoes S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.05 |
| Previous Close | $6.91 |
| High | $7.05 |
| Low | $6.86 |
| Adjusted Open | $7.05 |
| Previous Adjusted Close | $6.91 |
| Adjusted High | $7.05 |
| Adjusted Low | $6.86 |
About BB Seguridade Participacoes S.A. (BBSEY)
BB Seguridade Participacoes S.A.
Invest in BB Seguridade Participacoes S.A. (BBSEY)
Historical Stock Data for BB Seguridade Participacoes S.A. (BBSEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $7.05 | $7.05 | $6.86 | $6.91 | $6.91 | 88,707 |
| 2025-04-03 | $7.29 | $7.42 | $7.05 | $7.05 | $7.05 | 66,516 |
| 2025-04-02 | $7.21 | $7.21 | $7.07 | $7.15 | $7.15 | 29,017 |
| 2025-04-01 | $7.11 | $7.26 | $7.08 | $7.21 | $7.21 | 19,710 |
| 2025-03-31 | $7.00 | $7.08 | $6.95 | $7.07 | $7.07 | 31,328 |
| 2025-03-28 | $7.01 | $7.10 | $6.94 | $7.05 | $7.05 | 149,359 |
| 2025-03-27 | $7.01 | $7.08 | $6.98 | $7.02 | $7.02 | 118,107 |
| 2025-03-26 | $7.21 | $7.21 | $7.00 | $7.01 | $7.01 | 44,878 |
| 2025-03-25 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 108,947 |
| 2025-03-24 | $7.43 | $7.43 | $7.00 | $7.05 | $7.05 | 98,615 |
| 2025-03-21 | $7.40 | $7.40 | $7.02 | $7.07 | $7.07 | 68,130 |
| 2025-03-20 | $7.30 | $7.30 | $7.14 | $7.25 | $7.25 | 120,090 |
| 2025-03-19 | $7.24 | $7.24 | $7.08 | $7.23 | $7.23 | 73,420 |
| 2025-03-18 | $7.12 | $7.17 | $7.11 | $7.17 | $7.17 | 68,784 |
| 2025-03-17 | $7.15 | $7.15 | $7.05 | $7.11 | $7.11 | 49,881 |
| 2025-03-14 | $7.04 | $7.09 | $6.94 | $6.99 | $6.99 | 132,398 |
| 2025-03-13 | $6.85 | $6.89 | $6.69 | $6.83 | $6.83 | 118,539 |
| 2025-03-12 | $6.85 | $6.93 | $6.63 | $6.68 | $6.68 | 241,878 |
| 2025-03-11 | $6.89 | $6.94 | $6.66 | $6.69 | $6.69 | 110,114 |
| 2025-03-10 | $6.82 | $6.95 | $6.53 | $6.53 | $6.53 | 34,406 |
| 2025-03-07 | $7.07 | $7.09 | $6.79 | $6.82 | $6.82 | 51,916 |
| 2025-03-06 | $6.59 | $7.01 | $6.59 | $6.86 | $6.86 | 30,148 |
| 2025-03-05 | $6.64 | $7.00 | $6.53 | $7.00 | $7.00 | 66,089 |
| 2025-03-04 | $6.94 | $6.97 | $6.73 | $6.74 | $6.74 | 44,424 |
| 2025-03-03 | $6.85 | $7.17 | $6.62 | $7.04 | $7.04 | 44,854 |
| 2025-02-28 | $6.66 | $7.00 | $6.35 | $7.00 | $7.00 | 24,115 |
| 2025-02-27 | $6.79 | $7.00 | $6.60 | $6.80 | $6.43 | 22,751 |
| 2025-02-26 | $6.50 | $6.80 | $6.21 | $6.53 | $6.18 | 12,728 |
| 2025-02-25 | $6.75 | $7.00 | $6.50 | $6.50 | $6.15 | 22,586 |
| 2025-02-24 | $6.50 | $7.00 | $6.50 | $6.75 | $6.39 | 10,646 |
| 2025-02-21 | $6.55 | $7.06 | $6.46 | $6.70 | $6.70 | 43,210 |
| 2025-02-20 | $6.57 | $7.10 | $6.57 | $7.09 | $7.09 | 18,798 |
| 2025-02-19 | $6.92 | $7.00 | $6.65 | $7.00 | $7.00 | 21,313 |
| 2025-02-18 | $6.91 | $7.05 | $6.91 | $6.99 | $6.99 | 24,141 |
| 2025-02-14 | $6.96 | $6.96 | $6.78 | $6.96 | $6.96 | 22,126 |
| 2025-02-13 | $6.85 | $6.96 | $6.74 | $6.96 | $6.96 | 15,108 |
| 2025-02-12 | $6.87 | $6.96 | $6.82 | $6.87 | $6.87 | 243,028 |
| 2025-02-11 | $6.91 | $6.97 | $6.83 | $6.97 | $6.97 | 16,868 |
| 2025-02-10 | $7.00 | $7.08 | $6.92 | $6.97 | $6.97 | 519,277 |
| 2025-02-07 | $6.86 | $6.96 | $6.85 | $6.95 | $6.95 | 54,558 |
| 2025-02-06 | $6.85 | $6.99 | $6.84 | $6.95 | $6.95 | 19,853 |
| 2025-02-05 | $6.80 | $7.25 | $6.76 | $6.85 | $6.85 | 97,102 |
| 2025-02-04 | $6.80 | $6.97 | $6.72 | $6.96 | $6.96 | 18,451 |
| 2025-02-03 | $6.57 | $6.78 | $6.57 | $6.78 | $6.78 | 36,821 |
| 2025-01-31 | $6.80 | $6.97 | $6.34 | $6.34 | $6.34 | 75,173 |
| 2025-01-30 | $6.60 | $6.97 | $6.59 | $6.97 | $6.97 | 83,791 |
| 2025-01-29 | $6.75 | $6.88 | $6.62 | $6.64 | $6.64 | 53,351 |
| 2025-01-28 | $6.64 | $6.84 | $6.64 | $6.84 | $6.84 | 39,824 |
| 2025-01-27 | $6.74 | $6.74 | $6.42 | $6.70 | $6.70 | 61,333 |
| 2025-01-24 | $6.44 | $6.70 | $6.43 | $6.70 | $6.70 | 77,496 |
| 2025-01-23 | $6.53 | $6.58 | $6.44 | $6.51 | $6.51 | 30,646 |
| 2025-01-22 | $6.46 | $6.55 | $6.43 | $6.54 | $6.54 | 41,479 |
| 2025-01-21 | $6.23 | $6.51 | $6.23 | $6.50 | $6.50 | 51,540 |
| 2025-01-17 | $6.38 | $6.38 | $6.26 | $6.36 | $6.36 | 132,108 |
| 2025-01-16 | $6.28 | $6.40 | $6.14 | $6.40 | $6.40 | 80,197 |
| 2025-01-15 | $6.30 | $6.30 | $6.11 | $6.11 | $6.11 | 69,241 |
| 2025-01-14 | $6.20 | $6.27 | $6.06 | $6.27 | $6.27 | 226,972 |
| 2025-01-13 | $5.99 | $6.02 | $5.88 | $6.02 | $6.02 | 75,905 |
| 2025-01-10 | $6.30 | $6.30 | $5.74 | $6.23 | $6.23 | 62,889 |
| 2025-01-08 | $5.92 | $6.00 | $5.80 | $5.80 | $5.80 | 63,448 |
| 2025-01-07 | $5.97 | $6.04 | $5.92 | $5.92 | $5.92 | 93,871 |
| 2025-01-06 | $5.87 | $5.98 | $5.87 | $5.97 | $5.97 | 148,930 |
| 2025-01-03 | $5.89 | $6.07 | $5.81 | $6.07 | $6.07 | 49,239 |
| 2025-01-02 | $5.74 | $6.03 | $5.74 | $6.03 | $6.03 | 62,302 |
| 2024-12-31 | $5.74 | $6.28 | $5.74 | $5.87 | $5.87 | 81,995 |
| 2024-12-30 | $5.84 | $5.86 | $5.77 | $5.86 | $5.86 | 105,646 |
| 2024-12-27 | $5.91 | $5.91 | $5.80 | $5.85 | $5.85 | 130,798 |
| 2024-12-26 | $5.85 | $5.99 | $5.84 | $5.90 | $5.90 | 223,159 |
| 2024-12-24 | $5.82 | $6.25 | $5.81 | $5.95 | $5.95 | 40,978 |
| 2024-12-23 | $5.89 | $5.89 | $5.82 | $5.83 | $5.83 | 93,282 |
| 2024-12-20 | $5.96 | $6.01 | $5.81 | $5.81 | $5.81 | 79,226 |
| 2024-12-19 | $5.98 | $6.15 | $5.98 | $6.15 | $6.15 | 51,153 |
| 2024-12-18 | $6.05 | $6.09 | $5.70 | $5.91 | $5.91 | 99,127 |
| 2024-12-17 | $5.92 | $6.08 | $5.89 | $6.08 | $6.08 | 43,238 |
| 2024-12-16 | $6.03 | $6.03 | $5.88 | $6.01 | $6.01 | 120,286 |
| 2024-12-13 | $6.02 | $6.07 | $6.00 | $6.02 | $6.02 | 51,354 |
| 2024-12-12 | $6.12 | $6.13 | $5.97 | $6.05 | $6.05 | 33,531 |
| 2024-12-11 | $5.97 | $6.22 | $5.96 | $6.22 | $6.22 | 116,629 |
| 2024-12-10 | $5.99 | $6.00 | $5.86 | $5.86 | $5.86 | 64,581 |
| 2024-12-09 | $5.79 | $5.84 | $5.74 | $5.74 | $5.74 | 125,875 |
| 2024-12-06 | $5.83 | $5.83 | $5.73 | $5.73 | $5.73 | 23,857 |
| 2024-12-05 | $5.83 | $5.90 | $5.81 | $5.82 | $5.82 | 134,771 |
| 2024-12-04 | $5.68 | $5.76 | $5.68 | $5.70 | $5.70 | 33,474 |
| 2024-12-03 | $5.65 | $5.80 | $5.65 | $5.80 | $5.80 | 62,854 |
| 2024-12-02 | $5.52 | $5.53 | $5.46 | $5.47 | $5.47 | 143,266 |
| 2024-11-29 | $5.48 | $5.57 | $5.38 | $5.49 | $5.49 | 128,113 |
| 2024-11-27 | $5.80 | $5.80 | $5.61 | $5.65 | $5.65 | 38,600 |
| 2024-11-26 | $5.88 | $5.88 | $5.82 | $5.86 | $5.86 | 28,415 |
| 2024-11-25 | $5.82 | $5.90 | $5.68 | $5.70 | $5.70 | 88,495 |
| 2024-11-22 | $5.77 | $5.79 | $5.70 | $5.70 | $5.70 | 25,560 |
| 2024-11-21 | $5.76 | $5.78 | $5.68 | $5.70 | $5.70 | 37,711 |
| 2024-11-20 | $5.60 | $5.93 | $5.60 | $5.92 | $5.92 | 30,004 |
| 2024-11-19 | $5.80 | $5.90 | $5.80 | $5.88 | $5.88 | 38,000 |
| 2024-11-18 | $5.79 | $5.81 | $5.76 | $5.79 | $5.79 | 75,064 |
| 2024-11-15 | $5.91 | $5.98 | $5.65 | $5.77 | $5.77 | 30,376 |
| 2024-11-14 | $5.75 | $5.79 | $5.69 | $5.78 | $5.78 | 321,127 |
| 2024-11-13 | $5.73 | $5.77 | $5.68 | $5.74 | $5.74 | 131,957 |
| 2024-11-12 | $5.88 | $5.88 | $5.73 | $5.85 | $5.85 | 30,350 |
| 2024-11-11 | $5.92 | $5.95 | $5.84 | $5.92 | $5.92 | 24,164 |
| 2024-11-08 | $5.97 | $5.97 | $5.89 | $5.93 | $5.93 | 24,481 |
| 2024-11-07 | $6.09 | $6.10 | $5.97 | $6.01 | $6.01 | 11,699 |
| 2024-11-06 | $5.96 | $6.09 | $5.96 | $6.09 | $6.09 | 59,612 |
| 2024-11-05 | $5.98 | $6.05 | $5.90 | $5.90 | $5.90 | 56,084 |
| 2024-11-04 | $5.90 | $5.96 | $5.86 | $5.87 | $5.87 | 35,692 |
| 2024-11-01 | $5.85 | $5.89 | $5.80 | $5.82 | $5.82 | 12,356 |
| 2024-10-31 | $6.00 | $6.00 | $5.86 | $5.92 | $5.92 | 55,390 |
| 2024-10-30 | $5.94 | $5.97 | $5.91 | $5.94 | $5.94 | 42,788 |
| 2024-10-29 | $6.00 | $6.02 | $5.89 | $5.93 | $5.93 | 75,983 |
| 2024-10-28 | $5.80 | $6.35 | $5.80 | $5.96 | $5.96 | 17,800 |
| 2024-10-25 | $6.30 | $6.30 | $5.96 | $5.98 | $5.98 | 22,372 |
| 2024-10-24 | $6.16 | $6.16 | $5.89 | $6.01 | $6.01 | 771,411 |
| 2024-10-23 | $5.81 | $5.97 | $5.81 | $5.95 | $5.95 | 128,081 |
| 2024-10-22 | $5.94 | $5.98 | $5.91 | $5.94 | $5.94 | 36,207 |
| 2024-10-21 | $5.91 | $5.95 | $5.89 | $5.95 | $5.95 | 40,763 |
| 2024-10-18 | $5.93 | $6.07 | $5.90 | $6.07 | $6.07 | 24,004 |
| 2024-10-17 | $5.95 | $6.00 | $5.94 | $5.96 | $5.96 | 30,202 |
| 2024-10-16 | $6.07 | $6.07 | $5.92 | $5.94 | $5.94 | 58,924 |
| 2024-10-15 | $5.97 | $6.03 | $5.93 | $5.93 | $5.93 | 21,065 |
| 2024-10-14 | $6.14 | $6.14 | $5.94 | $5.94 | $5.94 | 15,344 |
| 2024-10-11 | $6.10 | $6.10 | $5.94 | $5.96 | $5.96 | 69,602 |
| 2024-10-10 | $6.16 | $6.23 | $5.98 | $5.98 | $5.98 | 15,326 |
| 2024-10-09 | $6.17 | $6.17 | $6.01 | $6.02 | $6.02 | 17,882 |
| 2024-10-08 | $6.18 | $6.23 | $6.17 | $6.17 | $6.17 | 10,279 |
| 2024-10-07 | $6.45 | $6.51 | $6.23 | $6.51 | $6.51 | 34,277 |
| 2024-10-04 | $6.42 | $6.44 | $6.36 | $6.44 | $6.44 | 7,253 |
| 2024-10-03 | $6.50 | $6.50 | $6.33 | $6.39 | $6.39 | 6,844 |
| 2024-10-02 | $6.46 | $6.63 | $6.46 | $6.55 | $6.55 | 42,658 |
| 2024-10-01 | $6.48 | $6.54 | $6.25 | $6.44 | $6.44 | 224,954 |
| 2024-09-30 | $6.60 | $6.60 | $6.49 | $6.54 | $6.54 | 32,751 |
| 2024-09-27 | $6.40 | $6.56 | $6.40 | $6.42 | $6.42 | 33,075 |
| 2024-09-26 | $6.47 | $6.53 | $6.44 | $6.45 | $6.45 | 31,177 |
| 2024-09-25 | $6.42 | $6.46 | $6.37 | $6.37 | $6.37 | 46,137 |
| 2024-09-24 | $6.30 | $6.47 | $6.25 | $6.39 | $6.39 | 44,641 |
| 2024-09-23 | $6.33 | $6.34 | $6.28 | $6.32 | $6.32 | 43,009 |
| 2024-09-20 | $6.41 | $6.41 | $6.29 | $6.29 | $6.29 | 41,656 |
| 2024-09-19 | $6.58 | $6.58 | $6.49 | $6.49 | $6.49 | 37,701 |
| 2024-09-18 | $6.55 | $6.56 | $6.48 | $6.49 | $6.49 | 27,019 |
| 2024-09-17 | $6.55 | $6.55 | $6.49 | $6.49 | $6.49 | 16,785 |
| 2024-09-16 | $6.56 | $6.57 | $6.52 | $6.55 | $6.55 | 20,037 |
| 2024-09-13 | $6.51 | $6.56 | $6.49 | $6.50 | $6.50 | 21,290 |
| 2024-09-12 | $6.38 | $6.42 | $6.35 | $6.42 | $6.42 | 19,953 |
| 2024-09-11 | $6.50 | $6.51 | $6.36 | $6.36 | $6.36 | 55,721 |
| 2024-09-10 | $6.60 | $6.60 | $6.46 | $6.46 | $6.46 | 39,273 |
| 2024-09-09 | $6.50 | $6.57 | $6.50 | $6.56 | $6.56 | 42,862 |
| 2024-09-06 | $6.58 | $6.60 | $6.55 | $6.55 | $6.55 | 16,716 |
| 2024-09-05 | $6.60 | $6.67 | $6.57 | $6.60 | $6.60 | 13,357 |
| 2024-09-04 | $6.59 | $6.66 | $6.59 | $6.64 | $6.64 | 18,031 |
| 2024-09-03 | $6.61 | $6.61 | $6.51 | $6.52 | $6.52 | 9,684 |
| 2024-08-30 | $6.46 | $6.48 | $6.42 | $6.45 | $6.45 | 22,604 |
| 2024-08-29 | $6.38 | $6.49 | $6.38 | $6.47 | $6.47 | 38,968 |
| 2024-08-28 | $6.54 | $6.63 | $6.51 | $6.54 | $6.54 | 96,725 |
| 2024-08-27 | $6.67 | $6.73 | $6.64 | $6.68 | $6.68 | 42,663 |
| 2024-08-26 | $6.68 | $6.74 | $6.68 | $6.70 | $6.70 | 107,704 |
| 2024-08-23 | $6.63 | $6.75 | $6.63 | $6.75 | $6.75 | 34,476 |
| 2024-08-22 | $6.47 | $6.49 | $6.40 | $6.43 | $6.43 | 32,515 |
| 2024-08-21 | $6.55 | $6.62 | $6.55 | $6.60 | $6.60 | 31,909 |
| 2024-08-20 | $6.59 | $6.62 | $6.55 | $6.56 | $6.56 | 68,968 |
| 2024-08-19 | $6.56 | $6.64 | $6.54 | $6.64 | $6.64 | 55,561 |
| 2024-08-16 | $6.80 | $6.88 | $6.72 | $6.88 | $6.64 | 30,884 |
| 2024-08-15 | $6.79 | $6.80 | $6.72 | $6.75 | $6.51 | 60,691 |
| 2024-08-14 | $6.90 | $6.90 | $6.73 | $6.73 | $6.49 | 84,699 |
| 2024-08-13 | $6.72 | $6.74 | $6.66 | $6.74 | $6.50 | 5,613 |
| 2024-08-12 | $6.59 | $6.64 | $6.58 | $6.63 | $6.40 | 31,434 |
| 2024-08-09 | $6.47 | $6.53 | $6.46 | $6.51 | $6.28 | 54,226 |
| 2024-08-08 | $6.21 | $6.47 | $6.21 | $6.47 | $6.24 | 42,049 |
| 2024-08-07 | $6.24 | $6.24 | $6.17 | $6.19 | $5.97 | 107,624 |
| 2024-08-06 | $6.10 | $6.17 | $6.09 | $6.12 | $5.90 | 21,415 |
| 2024-08-05 | $5.81 | $6.01 | $5.81 | $5.87 | $5.66 | 45,620 |
| 2024-08-02 | $6.05 | $6.09 | $6.00 | $6.07 | $5.86 | 19,715 |
| 2024-08-01 | $6.19 | $6.20 | $6.00 | $6.00 | $5.79 | 34,072 |
| 2024-07-31 | $6.15 | $6.27 | $6.12 | $6.27 | $6.05 | 18,112 |
| 2024-07-30 | $6.13 | $6.17 | $6.10 | $6.14 | $5.93 | 25,698 |
| 2024-07-29 | $6.11 | $6.15 | $6.09 | $6.13 | $5.92 | 32,170 |
| 2024-07-26 | $6.05 | $6.19 | $6.04 | $6.19 | $6.19 | 35,630 |
| 2024-07-25 | $6.01 | $6.05 | $6.00 | $6.00 | $6.00 | 22,797 |
| 2024-07-24 | $6.01 | $6.07 | $5.98 | $6.01 | $6.01 | 25,152 |
| 2024-07-23 | $6.13 | $6.17 | $6.06 | $6.06 | $6.06 | 13,116 |
| 2024-07-22 | $6.08 | $6.17 | $6.07 | $6.17 | $6.17 | 14,803 |
| 2024-07-19 | $6.17 | $6.17 | $6.04 | $6.05 | $6.05 | 94,971 |
| 2024-07-18 | $6.20 | $6.22 | $6.11 | $6.11 | $6.11 | 17,408 |
| 2024-07-17 | $6.21 | $6.25 | $6.19 | $6.25 | $6.25 | 48,215 |
| 2024-07-16 | $6.26 | $6.28 | $6.23 | $6.26 | $6.26 | 12,788 |
| 2024-07-15 | $6.20 | $6.22 | $6.16 | $6.20 | $6.20 | 10,796 |
| 2024-07-12 | $6.16 | $6.23 | $6.13 | $6.23 | $6.23 | 103,465 |
| 2024-07-11 | $6.12 | $6.13 | $6.09 | $6.13 | $6.13 | 82,030 |
| 2024-07-10 | $6.15 | $6.17 | $6.11 | $6.16 | $6.16 | 27,097 |
| 2024-07-09 | $6.05 | $6.10 | $6.04 | $6.04 | $6.04 | 20,589 |
| 2024-07-08 | $6.00 | $6.04 | $5.99 | $6.04 | $6.04 | 23,626 |
| 2024-07-05 | $5.99 | $6.20 | $5.95 | $6.20 | $6.20 | 18,289 |
| 2024-07-03 | $5.86 | $5.94 | $5.83 | $5.91 | $5.91 | 25,987 |
| 2024-07-02 | $5.74 | $5.80 | $5.73 | $5.74 | $5.74 | 56,961 |
| 2024-07-01 | $5.87 | $5.89 | $5.74 | $5.74 | $5.74 | 34,149 |
| 2024-06-28 | $5.88 | $5.97 | $5.83 | $5.97 | $5.97 | 32,688 |
| 2024-06-27 | $5.96 | $5.96 | $5.88 | $5.93 | $5.93 | 17,809 |
| 2024-06-26 | $5.98 | $6.00 | $5.93 | $5.95 | $5.95 | 25,821 |
| 2024-06-25 | $6.16 | $6.18 | $6.08 | $6.18 | $6.18 | 31,702 |
| 2024-06-24 | $6.16 | $6.24 | $6.16 | $6.19 | $6.19 | 82,882 |
| 2024-06-21 | $5.98 | $6.04 | $5.96 | $5.97 | $5.97 | 151,511 |
| 2024-06-20 | $5.98 | $6.04 | $5.91 | $5.93 | $5.93 | 22,861 |
| 2024-06-18 | $5.95 | $5.98 | $5.90 | $5.90 | $5.90 | 141,735 |
| 2024-06-17 | $5.95 | $6.05 | $5.92 | $6.01 | $6.01 | 67,093 |
| 2024-06-14 | $5.99 | $6.05 | $5.96 | $6.00 | $6.00 | 26,657 |
| 2024-06-13 | $5.96 | $6.06 | $5.94 | $6.01 | $6.01 | 53,534 |
| 2024-06-12 | $6.05 | $6.05 | $5.92 | $5.94 | $5.94 | 79,548 |
| 2024-06-11 | $6.10 | $6.11 | $6.06 | $6.08 | $6.08 | 20,242 |
| 2024-06-10 | $6.01 | $6.09 | $6.00 | $6.08 | $6.08 | 30,075 |
| 2024-06-07 | $6.17 | $6.21 | $6.10 | $6.11 | $6.11 | 22,506 |
| 2024-06-06 | $6.20 | $6.26 | $6.11 | $6.11 | $6.11 | 14,453 |
| 2024-06-05 | $6.19 | $6.20 | $6.09 | $6.09 | $6.09 | 20,962 |
| 2024-06-04 | $6.06 | $6.16 | $6.06 | $6.12 | $6.12 | 81,442 |
| 2024-06-03 | $6.09 | $6.13 | $6.04 | $6.11 | $6.11 | 22,372 |
| 2024-05-31 | $6.20 | $6.20 | $6.00 | $6.03 | $6.03 | 268,751 |
| 2024-05-30 | $6.15 | $6.34 | $6.05 | $6.17 | $6.17 | 45,862 |
| 2024-05-29 | $6.17 | $6.26 | $6.17 | $6.17 | $6.17 | 45,862 |
| 2024-05-28 | $6.31 | $6.34 | $6.20 | $6.20 | $6.20 | 39,792 |
| 2024-05-24 | $6.38 | $6.38 | $6.28 | $6.29 | $6.29 | 25,875 |
| 2024-05-23 | $6.37 | $6.41 | $6.32 | $6.35 | $6.35 | 85,303 |
| 2024-05-22 | $6.50 | $6.51 | $6.42 | $6.42 | $6.42 | 62,676 |
| 2024-05-21 | $6.56 | $6.61 | $6.50 | $6.50 | $6.50 | 23,891 |
| 2024-05-20 | $6.58 | $6.59 | $6.53 | $6.53 | $6.53 | 38,665 |
| 2024-05-17 | $6.66 | $6.68 | $6.65 | $6.66 | $6.66 | 15,999 |
| 2024-05-16 | $6.63 | $6.66 | $6.61 | $6.61 | $6.61 | 117,989 |
| 2024-05-15 | $6.60 | $6.67 | $6.60 | $6.62 | $6.62 | 78,746 |
| 2024-05-14 | $6.56 | $6.59 | $6.51 | $6.59 | $6.59 | 47,288 |
| 2024-05-13 | $6.66 | $6.66 | $6.47 | $6.48 | $6.48 | 106,682 |
| 2024-05-10 | $6.32 | $6.43 | $6.32 | $6.42 | $6.42 | 33,889 |
| 2024-05-09 | $6.29 | $6.36 | $6.28 | $6.33 | $6.33 | 20,977 |
| 2024-05-08 | $6.38 | $6.47 | $6.38 | $6.40 | $6.40 | 37,784 |
| 2024-05-07 | $6.58 | $6.62 | $6.47 | $6.47 | $6.47 | 47,187 |
| 2024-05-06 | $6.42 | $6.65 | $6.42 | $6.45 | $6.45 | 42,922 |
| 2024-05-03 | $6.47 | $6.53 | $6.44 | $6.50 | $6.50 | 33,570 |
| 2024-05-02 | $6.30 | $6.46 | $6.30 | $6.37 | $6.37 | 50,935 |
| 2024-05-01 | $6.50 | $6.50 | $6.25 | $6.30 | $6.30 | 32,137 |
| 2024-04-30 | $6.49 | $6.49 | $6.21 | $6.21 | $6.21 | 56,072 |
| 2024-04-29 | $6.30 | $6.34 | $6.30 | $6.30 | $6.30 | 17,408 |
| 2024-04-26 | $6.39 | $6.39 | $6.30 | $6.33 | $6.33 | 50,973 |
| 2024-04-25 | $6.32 | $6.34 | $6.25 | $6.31 | $6.31 | 21,780 |
| 2024-04-24 | $6.35 | $6.39 | $6.30 | $6.39 | $6.39 | 46,721 |
| 2024-04-23 | $6.44 | $6.44 | $6.28 | $6.36 | $6.36 | 25,814 |
| 2024-04-22 | $6.26 | $6.44 | $6.26 | $6.44 | $6.44 | 23,052 |
| 2024-04-19 | $6.35 | $6.42 | $6.31 | $6.39 | $6.39 | 53,114 |
| 2024-04-18 | $6.36 | $6.36 | $6.21 | $6.25 | $6.25 | 48,607 |
| 2024-04-17 | $6.27 | $6.38 | $6.27 | $6.34 | $6.34 | 51,980 |
| 2024-04-16 | $6.35 | $6.40 | $6.10 | $6.32 | $6.32 | 51,513 |
| 2024-04-15 | $6.50 | $6.60 | $6.40 | $6.47 | $6.47 | 61,041 |
| 2024-04-12 | $6.55 | $6.57 | $6.45 | $6.51 | $6.51 | 26,788 |
| 2024-04-11 | $6.74 | $6.74 | $6.52 | $6.63 | $6.63 | 26,672 |
| 2024-04-10 | $6.70 | $6.70 | $6.54 | $6.56 | $6.56 | 30,593 |
| 2024-04-09 | $6.72 | $6.72 | $6.63 | $6.68 | $6.68 | 111,650 |
| 2024-04-08 | $6.51 | $6.68 | $6.51 | $6.53 | $6.53 | 51,349 |
| 2024-04-05 | $6.52 | $6.56 | $6.49 | $6.53 | $6.53 | 51,349 |
| 2024-04-04 | $6.49 | $6.59 | $6.48 | $6.53 | $6.53 | 18,354 |
| 2024-04-03 | $6.46 | $6.53 | $6.40 | $6.47 | $6.47 | 40,470 |
| 2024-04-02 | $6.47 | $6.49 | $6.45 | $6.45 | $6.45 | 28,417 |
| 2024-04-01 | $6.50 | $6.50 | $6.44 | $6.45 | $6.45 | 28,417 |
| 2024-03-28 | $6.56 | $6.59 | $6.48 | $6.59 | $6.59 | 83,312 |
| 2024-03-27 | $6.50 | $6.57 | $6.48 | $6.57 | $6.57 | 33,526 |
| 2024-03-26 | $6.47 | $6.54 | $6.41 | $6.52 | $6.52 | 44,702 |
| 2024-03-25 | $6.35 | $6.54 | $6.35 | $6.45 | $6.45 | 166,829 |
| 2024-03-22 | $6.50 | $6.59 | $6.49 | $6.54 | $6.54 | 44,903 |
| 2024-03-21 | $6.58 | $6.61 | $6.51 | $6.51 | $6.51 | 74,832 |
| 2024-03-20 | $6.64 | $6.68 | $6.60 | $6.60 | $6.60 | 21,661 |
| 2024-03-19 | $6.60 | $6.67 | $6.60 | $6.63 | $6.63 | 76,995 |
| 2024-03-18 | $6.60 | $6.77 | $6.60 | $6.77 | $6.77 | 21,059 |
| 2024-03-15 | $6.70 | $6.78 | $6.68 | $6.68 | $6.68 | 41,644 |
| 2024-03-14 | $6.66 | $6.70 | $6.65 | $6.67 | $6.67 | 16,408 |
| 2024-03-13 | $6.64 | $6.69 | $6.63 | $6.68 | $6.68 | 24,007 |
| 2024-03-12 | $6.61 | $6.70 | $6.61 | $6.61 | $6.61 | 27,051 |
| 2024-03-11 | $6.67 | $6.70 | $6.61 | $6.61 | $6.61 | 27,051 |
| 2024-03-08 | $6.57 | $6.67 | $6.57 | $6.63 | $6.63 | 23,252 |
| 2024-03-07 | $6.68 | $6.80 | $6.65 | $6.68 | $6.68 | 35,570 |
| 2024-03-06 | $6.75 | $6.77 | $6.62 | $6.70 | $6.70 | 50,526 |
| 2024-03-05 | $6.70 | $6.74 | $6.68 | $6.68 | $6.68 | 34,236 |
| 2024-03-04 | $6.67 | $6.84 | $6.67 | $6.84 | $6.84 | 26,592 |
| 2024-03-01 | $6.70 | $6.75 | $6.68 | $6.68 | $6.68 | 37,691 |
| 2024-02-29 | $6.74 | $6.78 | $6.70 | $6.73 | $6.73 | 165,719 |
| 2024-02-28 | $6.74 | $6.80 | $6.73 | $6.76 | $6.76 | 14,031 |
| 2024-02-27 | $6.68 | $6.79 | $6.68 | $6.76 | $6.76 | 57,070 |
| 2024-02-26 | $6.63 | $6.66 | $6.60 | $6.60 | $6.60 | 73,817 |
| 2024-02-23 | $6.70 | $6.70 | $6.57 | $6.57 | $6.57 | 49,307 |
| 2024-02-22 | $6.71 | $6.75 | $6.65 | $6.71 | $6.71 | 16,528 |
| 2024-02-21 | $6.69 | $6.71 | $6.62 | $6.65 | $6.65 | 16,102 |
| 2024-02-20 | $6.45 | $6.77 | $6.45 | $6.71 | $6.71 | 79,325 |
| 2024-02-16 | $6.85 | $6.85 | $6.35 | $6.64 | $6.64 | 14,381 |
| 2024-02-15 | $6.71 | $6.73 | $6.70 | $6.73 | $6.73 | 63,511 |
| 2024-02-14 | $6.88 | $7.00 | $6.66 | $6.71 | $6.71 | 156,167 |
| 2024-02-13 | $6.95 | $7.24 | $6.85 | $6.90 | $6.90 | 55,358 |
| 2024-02-12 | $6.75 | $7.58 | $6.75 | $7.00 | $7.00 | 65,341 |
| 2024-02-09 | $6.95 | $7.03 | $6.85 | $7.01 | $7.01 | 35,396 |
| 2024-02-08 | $7.26 | $7.26 | $6.76 | $7.19 | $7.19 | 35,594 |
| 2024-02-07 | $7.45 | $7.67 | $7.21 | $7.50 | $7.50 | 152,041 |
| 2024-02-06 | $7.05 | $7.30 | $7.05 | $7.30 | $7.30 | 59,694 |
| 2024-02-05 | $6.86 | $7.02 | $6.86 | $7.02 | $7.02 | 68,350 |
| 2024-02-02 | $6.91 | $6.96 | $6.85 | $6.87 | $6.87 | 46,936 |
| 2024-02-01 | $6.97 | $7.10 | $6.96 | $7.10 | $7.10 | 19,980 |
| 2024-01-31 | $6.97 | $7.03 | $6.94 | $6.97 | $6.97 | 16,026 |
| 2024-01-30 | $6.85 | $6.90 | $6.84 | $6.85 | $6.85 | 21,174 |
| 2024-01-29 | $6.93 | $6.93 | $6.87 | $6.91 | $6.91 | 63,666 |
| 2024-01-26 | $6.94 | $6.94 | $6.90 | $6.92 | $6.92 | 11,855 |
| 2024-01-25 | $6.83 | $6.94 | $6.83 | $6.92 | $6.92 | 26,235 |
| 2024-01-24 | $6.93 | $7.00 | $6.91 | $6.98 | $6.98 | 51,751 |
| 2024-01-23 | $6.90 | $7.00 | $6.90 | $6.99 | $6.99 | 35,103 |
| 2024-01-22 | $6.99 | $7.01 | $6.89 | $6.90 | $6.90 | 68,505 |
| 2024-01-19 | $6.99 | $7.03 | $6.95 | $7.03 | $7.03 | 100,361 |
| 2024-01-18 | $6.90 | $6.98 | $6.86 | $6.96 | $6.96 | 20,124 |
| 2024-01-17 | $6.80 | $6.89 | $6.80 | $6.87 | $6.87 | 44,563 |
| 2024-01-16 | $6.88 | $6.89 | $6.76 | $6.81 | $6.81 | 45,137 |
| 2024-01-12 | $6.90 | $6.90 | $6.84 | $6.84 | $6.84 | 26,548 |
| 2024-01-11 | $6.78 | $6.84 | $6.74 | $6.83 | $6.83 | 46,872 |
| 2024-01-10 | $6.80 | $6.83 | $6.78 | $6.80 | $6.80 | 70,767 |
| 2024-01-09 | $6.79 | $6.83 | $6.79 | $6.80 | $6.80 | 47,556 |
| 2024-01-08 | $6.87 | $6.92 | $6.87 | $6.89 | $6.89 | 33,634 |
| 2024-01-05 | $6.90 | $6.95 | $6.89 | $6.91 | $6.91 | 27,951 |
| 2024-01-04 | $6.87 | $6.97 | $6.86 | $6.93 | $6.93 | 57,045 |
| 2024-01-03 | $6.60 | $6.96 | $6.60 | $6.96 | $6.96 | 47,335 |
| 2024-01-02 | $6.90 | $6.91 | $6.84 | $6.89 | $6.89 | 47,761 |
| 2023-12-29 | $6.90 | $6.94 | $6.86 | $6.90 | $6.90 | 35,935 |
| 2023-12-28 | $6.93 | $6.95 | $6.86 | $6.86 | $6.86 | 36,187 |
| 2023-12-27 | $6.91 | $6.93 | $6.86 | $6.91 | $6.91 | 15,745 |
| 2023-12-26 | $6.86 | $6.96 | $6.86 | $6.96 | $6.96 | 16,356 |
| 2023-12-22 | $6.84 | $6.88 | $6.82 | $6.82 | $6.82 | 75,066 |
| 2023-12-21 | $6.80 | $6.81 | $6.75 | $6.78 | $6.78 | 119,726 |
| 2023-12-20 | $6.82 | $6.85 | $6.78 | $6.80 | $6.80 | 51,953 |
| 2023-12-19 | $6.79 | $6.88 | $6.79 | $6.86 | $6.86 | 16,877 |
| 2023-12-18 | $6.57 | $6.71 | $6.56 | $6.69 | $6.69 | 148,901 |
| 2023-12-15 | $6.49 | $6.51 | $6.44 | $6.48 | $6.48 | 46,104 |
| 2023-12-14 | $6.38 | $6.52 | $6.38 | $6.45 | $6.45 | 55,604 |
| 2023-12-13 | $6.13 | $6.32 | $6.10 | $6.32 | $6.32 | 43,847 |
| 2023-12-12 | $6.32 | $6.34 | $6.27 | $6.30 | $6.30 | 54,438 |
| 2023-12-11 | $6.26 | $6.38 | $6.26 | $6.35 | $6.35 | 59,098 |
| 2023-12-08 | $6.30 | $6.35 | $6.30 | $6.32 | $6.32 | 57,933 |
| 2023-12-07 | $6.27 | $6.39 | $6.27 | $6.32 | $6.32 | 39,876 |
| 2023-12-06 | $6.25 | $6.27 | $6.18 | $6.19 | $6.19 | 30,518 |
| 2023-12-05 | $6.19 | $6.25 | $6.17 | $6.24 | $6.24 | 80,308 |
| 2023-12-04 | $6.28 | $6.28 | $6.20 | $6.20 | $6.20 | 48,858 |
| 2023-12-01 | $6.24 | $6.32 | $6.20 | $6.31 | $6.31 | 37,283 |
| 2023-11-30 | $6.35 | $6.38 | $6.30 | $6.30 | $6.30 | 29,382 |
| 2023-11-29 | $6.47 | $6.47 | $6.35 | $6.35 | $6.35 | 21,600 |
| 2023-11-28 | $6.45 | $6.54 | $6.45 | $6.50 | $6.50 | 38,800 |
| 2023-11-27 | $6.49 | $6.49 | $6.40 | $6.41 | $6.41 | 14,993 |
| 2023-11-24 | $6.46 | $6.48 | $6.43 | $6.45 | $6.45 | 74,358 |
| 2023-11-22 | $6.48 | $6.51 | $6.44 | $6.49 | $6.49 | 32,610 |
| 2023-11-21 | $6.49 | $6.52 | $6.44 | $6.47 | $6.47 | 16,201 |
| 2023-11-20 | $6.48 | $6.56 | $6.48 | $6.51 | $6.51 | 54,884 |
| 2023-11-17 | $6.49 | $6.52 | $6.41 | $6.45 | $6.45 | 197,020 |
| 2023-11-16 | $6.54 | $6.62 | $6.51 | $6.55 | $6.55 | 118,760 |
| 2023-11-15 | $6.45 | $6.49 | $6.37 | $6.48 | $6.48 | 73,408 |
| 2023-11-14 | $6.47 | $6.48 | $6.43 | $6.48 | $6.48 | 19,872 |
| 2023-11-13 | $6.38 | $6.43 | $6.34 | $6.38 | $6.38 | 25,530 |
| 2023-11-10 | $6.32 | $6.51 | $6.31 | $6.51 | $6.51 | 11,655 |
| 2023-11-09 | $6.45 | $6.46 | $6.29 | $6.29 | $6.29 | 47,422 |
| 2023-11-08 | $6.45 | $6.49 | $6.43 | $6.45 | $6.45 | 70,356 |
| 2023-11-07 | $6.55 | $6.55 | $6.51 | $6.54 | $6.54 | 16,324 |
| 2023-11-06 | $6.50 | $6.50 | $6.36 | $6.42 | $6.42 | 30,626 |
| 2023-11-03 | $6.36 | $6.40 | $6.36 | $6.40 | $6.40 | 19,885 |
| 2023-11-02 | $6.25 | $6.52 | $5.95 | $6.26 | $6.26 | 7,383 |
| 2023-11-01 | $6.15 | $6.22 | $6.11 | $6.20 | $6.20 | 23,795 |
| 2023-10-31 | $6.04 | $6.09 | $5.90 | $5.90 | $5.90 | 63,186 |
| 2023-10-30 | $6.20 | $6.20 | $6.00 | $6.07 | $6.07 | 30,198 |
| 2023-10-27 | $6.31 | $6.31 | $6.11 | $6.11 | $6.11 | 36,481 |
| 2023-10-26 | $6.16 | $6.23 | $6.16 | $6.22 | $6.22 | 19,311 |
| 2023-10-25 | $6.23 | $6.23 | $6.19 | $6.20 | $6.20 | 20,963 |
| 2023-10-24 | $6.20 | $6.35 | $6.19 | $6.35 | $6.35 | 35,853 |
| 2023-10-23 | $6.21 | $6.23 | $6.12 | $6.12 | $6.12 | 89,773 |
| 2023-10-20 | $6.25 | $6.27 | $6.18 | $6.21 | $6.21 | 262,069 |
| 2023-10-19 | $6.27 | $6.55 | $6.23 | $6.55 | $6.55 | 8,998 |
| 2023-10-18 | $6.26 | $6.31 | $6.21 | $6.25 | $6.25 | 22,547 |
| 2023-10-17 | $6.23 | $6.29 | $6.21 | $6.29 | $6.29 | 57,735 |
| 2023-10-16 | $6.22 | $6.32 | $6.19 | $6.32 | $6.32 | 58,170 |
| 2023-10-13 | $6.18 | $6.20 | $6.09 | $6.09 | $6.09 | 39,270 |
| 2023-10-12 | $6.25 | $6.25 | $6.09 | $6.14 | $6.14 | 50,150 |
| 2023-10-11 | $6.21 | $6.25 | $6.18 | $6.24 | $6.24 | 29,008 |
| 2023-10-10 | $6.18 | $6.23 | $6.18 | $6.23 | $6.23 | 176,670 |
| 2023-10-09 | $6.13 | $6.18 | $6.12 | $6.13 | $6.13 | 2,040,516 |
| 2023-10-06 | $6.08 | $6.20 | $6.04 | $6.16 | $6.16 | 47,675 |
| 2023-10-05 | $6.23 | $6.23 | $6.05 | $6.12 | $6.12 | 30,836 |
| 2023-10-04 | $6.15 | $6.39 | $6.13 | $6.39 | $6.39 | 48,829 |
| 2023-10-03 | $6.24 | $6.24 | $6.10 | $6.10 | $6.10 | 81,984 |
| 2023-10-02 | $6.24 | $6.27 | $6.19 | $6.23 | $6.23 | 43,049 |
| 2023-09-29 | $6.26 | $6.27 | $6.14 | $6.14 | $6.14 | 28,113 |
| 2023-09-28 | $6.12 | $6.25 | $6.10 | $6.25 | $6.25 | 35,118 |
| 2023-09-27 | $6.24 | $6.34 | $6.13 | $6.16 | $6.16 | 497,658 |
| 2023-09-26 | $6.29 | $6.50 | $6.29 | $6.47 | $6.47 | 16,044 |
| 2023-09-25 | $6.51 | $6.52 | $6.48 | $6.52 | $6.52 | 25,158 |
| 2023-09-22 | $6.50 | $6.57 | $6.42 | $6.47 | $6.47 | 152,711 |
| 2023-09-21 | $6.48 | $6.84 | $6.41 | $6.84 | $6.84 | 400,356 |
| 2023-09-20 | $6.55 | $6.75 | $6.52 | $6.63 | $6.63 | 787,866 |
| 2023-09-19 | $6.54 | $6.65 | $6.42 | $6.65 | $6.65 | 280,946 |
| 2023-09-18 | $6.51 | $6.57 | $6.50 | $6.52 | $6.52 | 43,527 |
| 2023-09-15 | $6.46 | $6.61 | $6.42 | $6.61 | $6.61 | 14,260 |
| 2023-09-14 | $6.51 | $6.53 | $6.46 | $6.47 | $6.47 | 19,392 |
| 2023-09-13 | $6.45 | $6.47 | $6.41 | $6.44 | $6.44 | 28,682 |
| 2023-09-12 | $6.40 | $6.42 | $6.38 | $6.41 | $6.41 | 31,068 |
| 2023-09-11 | $6.37 | $6.40 | $6.30 | $6.30 | $6.30 | 22,472 |
| 2023-09-08 | $6.26 | $6.26 | $6.06 | $6.15 | $6.15 | 15,056 |
| 2023-09-07 | $6.21 | $6.33 | $6.04 | $6.04 | $6.04 | 44,666 |
| 2023-09-06 | $6.27 | $6.27 | $6.18 | $6.20 | $6.20 | 19,398 |
| 2023-09-05 | $6.31 | $6.35 | $6.21 | $6.26 | $6.26 | 15,241 |
| 2023-09-01 | $6.29 | $6.30 | $6.20 | $6.20 | $6.20 | 80,850 |
| 2023-08-31 | $6.23 | $6.23 | $6.10 | $6.13 | $6.13 | 126,115 |
| 2023-08-30 | $6.38 | $6.38 | $6.30 | $6.33 | $6.33 | 21,843 |
| 2023-08-29 | $6.37 | $6.43 | $6.36 | $6.43 | $6.43 | 57,360 |
| 2023-08-28 | $6.23 | $6.31 | $6.22 | $6.23 | $6.23 | 298,406 |
| 2023-08-25 | $6.30 | $6.33 | $6.25 | $6.26 | $6.26 | 226,565 |
| 2023-08-24 | $6.27 | $6.29 | $6.22 | $6.28 | $6.28 | 31,140 |
| 2023-08-23 | $6.15 | $6.40 | $6.15 | $6.40 | $6.40 | 24,078 |
| 2023-08-22 | $6.01 | $6.16 | $6.01 | $6.10 | $6.10 | 91,617 |
| 2023-08-21 | $5.91 | $6.08 | $5.90 | $6.01 | $6.01 | 62,393 |
| 2023-08-18 | $5.98 | $6.13 | $5.98 | $6.12 | $6.12 | 11,608 |
| 2023-08-17 | $6.06 | $6.28 | $5.99 | $6.05 | $6.05 | 81,800 |
| 2023-08-16 | $6.30 | $6.61 | $6.30 | $6.60 | $6.26 | 37,851 |
| 2023-08-15 | $6.52 | $6.58 | $6.50 | $6.55 | $6.21 | 28,260 |
| 2023-08-14 | $6.56 | $6.75 | $6.53 | $6.75 | $6.40 | 45,786 |
| 2023-08-11 | $6.61 | $6.63 | $6.53 | $6.58 | $6.58 | 32,413 |
| 2023-08-10 | $6.62 | $6.64 | $6.56 | $6.58 | $6.58 | 13,254 |
| 2023-08-09 | $6.55 | $6.56 | $6.48 | $6.50 | $6.50 | 35,531 |
| 2023-08-08 | $6.50 | $6.55 | $6.45 | $6.53 | $6.53 | 51,456 |
| 2023-08-07 | $6.69 | $6.69 | $6.49 | $6.55 | $6.55 | 35,961 |
| 2023-08-04 | $6.43 | $6.53 | $6.39 | $6.42 | $6.42 | 37,447 |
| 2023-08-03 | $6.51 | $6.51 | $6.34 | $6.48 | $6.48 | 38,287 |
| 2023-08-02 | $6.46 | $6.59 | $6.43 | $6.59 | $6.59 | 58,896 |
| 2023-08-01 | $6.45 | $6.52 | $6.44 | $6.44 | $6.44 | 31,901 |
| 2023-07-31 | $6.57 | $6.58 | $6.50 | $6.55 | $6.55 | 74,324 |
| 2023-07-28 | $6.54 | $6.58 | $6.53 | $6.57 | $6.57 | 11,282 |
| 2023-07-27 | $6.83 | $6.83 | $6.50 | $6.53 | $6.53 | 902,155 |
| 2023-07-26 | $6.83 | $6.83 | $6.59 | $6.64 | $6.64 | 35,980 |
| 2023-07-25 | $6.67 | $6.68 | $6.58 | $6.58 | $6.58 | 19,429 |
| 2023-07-24 | $6.61 | $6.69 | $6.58 | $6.67 | $6.67 | 37,778 |
| 2023-07-21 | $6.54 | $6.56 | $6.40 | $6.40 | $6.40 | 23,703 |
| 2023-07-20 | $6.37 | $6.46 | $6.35 | $6.46 | $6.46 | 9,511 |
| 2023-07-19 | $6.49 | $6.49 | $6.25 | $6.35 | $6.35 | 23,922 |
| 2023-07-18 | $6.36 | $6.37 | $6.26 | $6.28 | $6.28 | 14,467 |
| 2023-07-17 | $6.32 | $6.38 | $6.29 | $6.38 | $6.38 | 16,947 |
| 2023-07-14 | $6.40 | $6.40 | $6.33 | $6.33 | $6.33 | 56,846 |
| 2023-07-13 | $6.46 | $6.49 | $6.39 | $6.45 | $6.45 | 29,639 |
| 2023-07-12 | $6.39 | $6.49 | $6.21 | $6.42 | $6.42 | 45,852 |
| 2023-07-11 | $6.40 | $6.49 | $6.37 | $6.40 | $6.40 | 56,320 |
| 2023-07-10 | $6.55 | $6.56 | $6.48 | $6.50 | $6.50 | 9,265 |
| 2023-07-07 | $6.38 | $6.55 | $6.38 | $6.55 | $6.55 | 31,767 |
| 2023-07-06 | $6.47 | $6.75 | $6.38 | $6.45 | $6.45 | 72,961 |
| 2023-07-05 | $6.48 | $6.65 | $6.43 | $6.65 | $6.65 | 72,787 |
| 2023-07-03 | $6.52 | $6.58 | $6.44 | $6.52 | $6.52 | 31,944 |
| 2023-06-30 | $6.40 | $6.45 | $6.33 | $6.43 | $6.43 | 798,552 |
| 2023-06-29 | $6.40 | $6.40 | $6.30 | $6.34 | $6.34 | 29,455 |
| 2023-06-28 | $6.30 | $6.31 | $6.25 | $6.27 | $6.27 | 42,565 |
| 2023-06-27 | $6.30 | $6.34 | $6.26 | $6.28 | $6.28 | 24,349 |
| 2023-06-26 | $6.35 | $6.35 | $6.12 | $6.17 | $6.17 | 50,591 |
| 2023-06-23 | $6.43 | $6.45 | $6.35 | $6.38 | $6.38 | 125,108 |
| 2023-06-22 | $6.42 | $6.43 | $6.39 | $6.41 | $6.41 | 18,754 |
| 2023-06-21 | $6.28 | $6.44 | $6.28 | $6.37 | $6.37 | 15,377 |
| 2023-06-20 | $6.31 | $6.39 | $6.29 | $6.32 | $6.32 | 147,872 |
| 2023-06-16 | $6.39 | $6.45 | $6.33 | $6.33 | $6.33 | 33,173 |
| 2023-06-15 | $6.40 | $6.48 | $6.40 | $6.44 | $6.44 | 53,233 |
| 2023-06-14 | $6.29 | $6.39 | $6.26 | $6.26 | $6.26 | 22,426 |
| 2023-06-13 | $6.35 | $6.38 | $6.20 | $6.28 | $6.28 | 845,513 |
| 2023-06-12 | $6.49 | $6.49 | $6.37 | $6.37 | $6.37 | 40,730 |
| 2023-06-09 | $6.47 | $6.47 | $6.39 | $6.40 | $6.40 | 37,004 |
| 2023-06-08 | $6.44 | $6.62 | $6.31 | $6.50 | $6.50 | 54,798 |
| 2023-06-07 | $6.36 | $6.37 | $6.31 | $6.32 | $6.32 | 51,315 |
| 2023-06-06 | $6.14 | $6.40 | $6.14 | $6.33 | $6.33 | 85,004 |
| 2023-06-05 | $6.39 | $6.42 | $6.00 | $6.00 | $6.00 | 23,112 |
| 2023-06-02 | $6.18 | $6.33 | $6.18 | $6.30 | $6.30 | 65,718 |
| 2023-06-01 | $6.01 | $6.22 | $6.01 | $6.13 | $6.13 | 37,279 |
| 2023-05-31 | $6.03 | $6.23 | $6.01 | $6.23 | $6.23 | 45,058 |
| 2023-05-30 | $6.31 | $6.38 | $6.31 | $6.33 | $6.33 | 13,421 |
| 2023-05-26 | $6.43 | $6.46 | $6.36 | $6.43 | $6.43 | 20,067 |
| 2023-05-25 | $6.27 | $6.42 | $6.26 | $6.42 | $6.42 | 357,450 |
| 2023-05-24 | $6.18 | $6.31 | $6.14 | $6.28 | $6.28 | 57,146 |
| 2023-05-23 | $6.16 | $6.19 | $6.10 | $6.14 | $6.14 | 21,079 |
| 2023-05-22 | $6.15 | $6.22 | $6.14 | $6.15 | $6.15 | 22,987 |
| 2023-05-19 | $6.06 | $6.16 | $6.01 | $6.01 | $6.01 | 48,402 |
| 2023-05-18 | $6.30 | $6.33 | $6.25 | $6.28 | $6.28 | 26,212 |
| 2023-05-17 | $6.49 | $6.49 | $6.37 | $6.44 | $6.44 | 22,198 |
| 2023-05-16 | $6.64 | $6.66 | $6.50 | $6.51 | $6.51 | 13,868 |
| 2023-05-15 | $6.60 | $6.71 | $6.50 | $6.50 | $6.50 | 61,422 |
| 2023-05-12 | $6.84 | $6.91 | $6.84 | $6.91 | $6.91 | 7,237 |
| 2023-05-11 | $6.83 | $6.85 | $6.74 | $6.83 | $6.83 | 10,216 |
| 2023-05-10 | $6.72 | $6.86 | $6.72 | $6.86 | $6.86 | 36,261 |
| 2023-05-09 | $6.64 | $6.80 | $6.64 | $6.80 | $6.80 | 47,196 |
| 2023-05-08 | $6.73 | $6.74 | $6.57 | $6.66 | $6.66 | 30,927 |
| 2023-05-05 | $6.58 | $6.73 | $6.58 | $6.70 | $6.70 | 35,061 |
| 2023-05-04 | $6.47 | $6.58 | $6.40 | $6.55 | $6.55 | 25,865 |
| 2023-05-03 | $6.71 | $6.73 | $6.63 | $6.63 | $6.63 | 34,387 |
| 2023-05-02 | $6.76 | $6.82 | $6.67 | $6.71 | $6.71 | 28,092 |
| 2023-05-01 | $6.91 | $6.95 | $6.52 | $6.79 | $6.79 | 23,408 |
| 2023-04-28 | $6.80 | $6.86 | $6.75 | $6.78 | $6.78 | 25,212 |
| 2023-04-27 | $6.90 | $6.90 | $6.81 | $6.81 | $6.81 | 16,553 |
| 2023-04-26 | $6.83 | $6.84 | $6.73 | $6.84 | $6.84 | 146,279 |
| 2023-04-25 | $6.81 | $6.82 | $6.75 | $6.82 | $6.82 | 20,055 |
| 2023-04-24 | $6.80 | $6.83 | $6.74 | $6.83 | $6.83 | 18,021 |
| 2023-04-21 | $6.55 | $6.90 | $6.55 | $6.84 | $6.84 | 11,609 |
| 2023-04-20 | $6.79 | $6.86 | $6.78 | $6.78 | $6.78 | 18,755 |
| 2023-04-19 | $6.84 | $6.90 | $6.75 | $6.76 | $6.76 | 20,469 |
| 2023-04-18 | $6.89 | $6.93 | $6.83 | $6.90 | $6.90 | 10,994 |
| 2023-04-17 | $7.00 | $7.04 | $6.96 | $6.97 | $6.97 | 41,401 |
| 2023-04-14 | $7.01 | $7.05 | $6.93 | $7.03 | $7.03 | 26,586 |
| 2023-04-13 | $7.14 | $7.14 | $7.00 | $7.05 | $7.05 | 37,711 |
| 2023-04-12 | $7.05 | $7.20 | $7.03 | $7.11 | $7.11 | 41,885 |
| 2023-04-11 | $7.00 | $7.02 | $6.88 | $6.93 | $6.93 | 45,678 |
| 2023-04-10 | $6.72 | $6.80 | $6.72 | $6.80 | $6.80 | 17,552 |
| 2023-04-06 | $6.51 | $6.70 | $6.47 | $6.70 | $6.70 | 39,284 |
| 2023-04-05 | $6.42 | $6.44 | $6.36 | $6.41 | $6.41 | 42,694 |
| 2023-04-04 | $6.42 | $6.48 | $6.41 | $6.46 | $6.46 | 45,273 |
| 2023-04-03 | $6.32 | $6.32 | $6.05 | $6.18 | $6.18 | 17,785 |
| 2023-03-31 | $6.40 | $6.40 | $6.31 | $6.38 | $6.38 | 35,006 |
| 2023-03-30 | $6.30 | $6.36 | $6.20 | $6.25 | $6.25 | 32,702 |
| 2023-03-29 | $6.41 | $6.41 | $6.25 | $6.37 | $6.37 | 64,320 |
| 2023-03-28 | $6.39 | $6.57 | $6.37 | $6.54 | $6.54 | 41,283 |
| 2023-03-27 | $6.24 | $6.30 | $6.22 | $6.25 | $6.25 | 28,756 |
| 2023-03-24 | $6.21 | $6.30 | $6.07 | $6.25 | $6.25 | 32,107 |
| 2023-03-23 | $6.33 | $6.41 | $6.08 | $6.41 | $6.41 | 121,804 |
| 2023-03-22 | $6.12 | $6.21 | $6.10 | $6.13 | $6.13 | 245,923 |
| 2023-03-21 | $6.11 | $6.13 | $6.08 | $6.11 | $6.11 | 309,384 |
| 2023-03-20 | $6.09 | $6.13 | $6.06 | $6.09 | $6.09 | 19,569 |
| 2023-03-17 | $6.15 | $6.20 | $6.06 | $6.09 | $6.09 | 48,444 |
| 2023-03-16 | $6.20 | $6.30 | $6.13 | $6.30 | $6.30 | 88,667 |
| 2023-03-15 | $6.14 | $6.21 | $6.10 | $6.13 | $6.13 | 75,874 |
| 2023-03-14 | $6.29 | $6.32 | $6.24 | $6.27 | $6.27 | 20,205 |
| 2023-03-13 | $6.35 | $6.37 | $6.16 | $6.17 | $6.17 | 92,201 |
| 2023-03-10 | $6.50 | $6.62 | $6.39 | $6.40 | $6.40 | 77,721 |
| 2023-03-09 | $6.70 | $6.75 | $6.63 | $6.63 | $6.63 | 48,294 |
| 2023-03-08 | $6.77 | $6.77 | $6.66 | $6.69 | $6.69 | 69,090 |
| 2023-03-07 | $6.72 | $6.72 | $6.60 | $6.65 | $6.65 | 31,089 |
| 2023-03-06 | $6.58 | $6.78 | $6.57 | $6.60 | $6.60 | 78,268 |
| 2023-03-03 | $6.54 | $6.58 | $6.31 | $6.31 | $6.31 | 90,038 |
| 2023-03-02 | $6.60 | $6.63 | $6.54 | $6.63 | $6.63 | 56,623 |
| 2023-03-01 | $6.62 | $6.62 | $6.47 | $6.48 | $6.48 | 113,725 |
| 2023-02-28 | $6.70 | $6.81 | $6.51 | $6.67 | $6.67 | 99,539 |
| 2023-02-27 | $6.59 | $6.73 | $6.59 | $6.63 | $6.63 | 47,580 |
| 2023-02-24 | $6.66 | $6.69 | $6.57 | $6.63 | $6.63 | 95,589 |
| 2023-02-23 | $7.06 | $7.06 | $6.85 | $6.91 | $6.91 | 49,561 |
| 2023-02-22 | $7.00 | $7.15 | $6.77 | $6.92 | $6.92 | 84,619 |
| 2023-02-21 | $6.96 | $7.05 | $6.95 | $7.03 | $7.03 | 11,996 |
| 2023-02-17 | $6.87 | $7.08 | $6.74 | $7.02 | $7.02 | 61,297 |
| 2023-02-16 | $6.98 | $7.00 | $6.96 | $6.99 | $6.68 | 8,751 |
| 2023-02-15 | $7.01 | $7.07 | $6.84 | $6.90 | $6.59 | 60,653 |
| 2023-02-14 | $7.13 | $7.17 | $7.02 | $7.13 | $6.81 | 89,764 |
| 2023-02-13 | $7.11 | $7.16 | $6.95 | $7.14 | $7.14 | 48,937 |
| 2023-02-10 | $6.75 | $6.96 | $6.75 | $6.94 | $6.94 | 69,656 |
| 2023-02-09 | $6.82 | $6.91 | $6.67 | $6.76 | $6.76 | 59,118 |
| 2023-02-08 | $7.11 | $7.26 | $7.10 | $7.19 | $7.19 | 17,951 |
| 2023-02-07 | $7.13 | $7.14 | $7.01 | $7.11 | $7.11 | 25,812 |
| 2023-02-06 | $6.94 | $7.13 | $6.94 | $7.13 | $7.13 | 58,050 |
| 2023-02-03 | $7.08 | $7.21 | $7.00 | $7.00 | $7.00 | 38,526 |
| 2023-02-02 | $7.46 | $7.46 | $7.19 | $7.24 | $7.24 | 46,986 |
| 2023-02-01 | $7.40 | $7.40 | $7.15 | $7.25 | $7.25 | 69,466 |
| 2023-01-31 | $7.40 | $7.48 | $7.37 | $7.41 | $7.41 | 250,929 |
| 2023-01-30 | $7.43 | $7.43 | $7.32 | $7.37 | $7.37 | 55,907 |
| 2023-01-27 | $7.35 | $7.35 | $7.22 | $7.26 | $7.26 | 37,519 |
| 2023-01-26 | $7.30 | $7.34 | $7.15 | $7.31 | $7.31 | 93,179 |
| 2023-01-25 | $7.02 | $7.33 | $7.02 | $7.33 | $7.33 | 112,014 |
| 2023-01-24 | $6.87 | $6.94 | $6.79 | $6.94 | $6.94 | 107,453 |
| 2023-01-23 | $6.78 | $6.88 | $6.75 | $6.80 | $6.80 | 89,299 |
| 2023-01-20 | $6.72 | $6.80 | $6.68 | $6.80 | $6.80 | 54,510 |
| 2023-01-19 | $6.59 | $6.72 | $6.55 | $6.69 | $6.69 | 40,285 |
| 2023-01-18 | $6.73 | $6.78 | $6.66 | $6.66 | $6.66 | 63,250 |
| 2023-01-17 | $6.61 | $6.80 | $6.60 | $6.80 | $6.80 | 54,947 |
| 2023-01-13 | $6.68 | $6.72 | $6.67 | $6.69 | $6.69 | 51,095 |
| 2023-01-12 | $6.64 | $6.72 | $6.55 | $6.70 | $6.70 | 95,683 |
| 2023-01-11 | $6.58 | $6.88 | $6.54 | $6.88 | $6.88 | 150,821 |
| 2023-01-10 | $6.39 | $6.56 | $6.33 | $6.56 | $6.56 | 149,442 |
| 2023-01-09 | $6.29 | $6.36 | $6.22 | $6.26 | $6.26 | 39,720 |
| 2023-01-06 | $6.27 | $6.37 | $6.27 | $6.37 | $6.37 | 12,084 |
| 2023-01-05 | $6.00 | $6.09 | $5.99 | $6.05 | $6.05 | 29,528 |
| 2023-01-04 | $5.99 | $5.99 | $5.91 | $5.93 | $5.93 | 182,095 |
| 2023-01-03 | $6.17 | $6.17 | $5.80 | $5.80 | $5.80 | 17,800 |
| 2022-12-30 | $6.35 | $6.35 | $6.25 | $6.30 | $6.30 | 20,376 |
| 2022-12-29 | $6.51 | $6.53 | $6.30 | $6.35 | $6.35 | 15,309 |
| 2022-12-28 | $6.24 | $6.34 | $6.24 | $6.33 | $6.33 | 19,532 |
| 2022-12-27 | $6.26 | $6.27 | $6.18 | $6.18 | $6.18 | 19,981 |
| 2022-12-23 | $6.48 | $6.52 | $6.42 | $6.47 | $6.47 | 13,010 |
| 2022-12-22 | $6.39 | $6.54 | $6.39 | $6.46 | $6.46 | 36,317 |
| 2022-12-21 | $6.36 | $6.44 | $6.34 | $6.34 | $6.34 | 60,275 |
| 2022-12-20 | $6.16 | $6.25 | $6.15 | $6.23 | $6.23 | 102,810 |
| 2022-12-19 | $6.01 | $6.09 | $6.01 | $6.08 | $6.08 | 32,642 |
| 2022-12-16 | $6.05 | $6.09 | $6.00 | $6.05 | $6.05 | 17,504 |
| 2022-12-15 | $6.02 | $6.08 | $5.88 | $6.04 | $6.04 | 26,026 |
| 2022-12-14 | $5.80 | $5.95 | $5.76 | $5.90 | $5.90 | 129,351 |
| 2022-12-13 | $5.91 | $6.04 | $5.75 | $5.75 | $5.75 | 145,067 |
| 2022-12-12 | $5.90 | $5.90 | $5.75 | $5.81 | $5.81 | 71,961 |
| 2022-12-09 | $5.97 | $6.02 | $5.95 | $6.02 | $6.02 | 85,541 |
| 2022-12-08 | $6.01 | $6.03 | $5.93 | $5.93 | $5.93 | 40,136 |
| 2022-12-07 | $6.03 | $6.10 | $5.99 | $5.99 | $5.99 | 34,715 |
| 2022-12-06 | $6.04 | $6.12 | $6.00 | $6.07 | $6.07 | 41,643 |
| 2022-12-05 | $6.00 | $6.01 | $5.92 | $5.92 | $5.92 | 40,350 |
| 2022-12-02 | $6.21 | $6.27 | $6.10 | $6.20 | $6.20 | 21,964 |
| 2022-12-01 | $6.05 | $6.14 | $5.98 | $6.14 | $6.14 | 80,401 |
| 2022-11-30 | $5.84 | $5.99 | $5.83 | $5.92 | $5.92 | 114,438 |
| 2022-11-29 | $5.74 | $5.84 | $5.74 | $5.81 | $5.81 | 58,825 |
| 2022-11-28 | $5.64 | $5.66 | $5.59 | $5.65 | $5.65 | 119,271 |
| 2022-11-25 | $5.72 | $5.77 | $5.64 | $5.70 | $5.70 | 14,699 |
| 2022-11-23 | $5.57 | $5.72 | $5.53 | $5.70 | $5.70 | 20,226 |
| 2022-11-22 | $5.63 | $5.64 | $5.54 | $5.57 | $5.57 | 107,940 |
| 2022-11-21 | $5.60 | $5.71 | $5.52 | $5.71 | $5.71 | 114,732 |
| 2022-11-18 | $5.67 | $5.67 | $5.55 | $5.58 | $5.58 | 1,339,313 |
| 2022-11-17 | $5.37 | $5.61 | $5.34 | $5.61 | $5.61 | 199,944 |
| 2022-11-16 | $5.78 | $5.78 | $5.50 | $5.50 | $5.50 | 88,944 |
| 2022-11-15 | $5.73 | $5.87 | $5.73 | $5.78 | $5.78 | 49,383 |
| 2022-11-14 | $5.66 | $5.84 | $5.66 | $5.72 | $5.72 | 350,076 |
| 2022-11-11 | $5.68 | $5.82 | $5.54 | $5.66 | $5.66 | 631,644 |
| 2022-11-10 | $5.81 | $5.81 | $5.46 | $5.46 | $5.46 | 242,712 |
| 2022-11-09 | $6.05 | $6.20 | $5.95 | $5.98 | $5.98 | 54,137 |
| 2022-11-08 | $5.75 | $5.86 | $5.74 | $5.86 | $5.86 | 46,630 |
| 2022-11-07 | $5.88 | $5.88 | $5.78 | $5.79 | $5.79 | 23,334 |
| 2022-11-04 | $5.83 | $5.90 | $5.80 | $5.84 | $5.84 | 50,146 |
| 2022-11-03 | $5.63 | $5.80 | $5.60 | $5.75 | $5.75 | 361,786 |
| 2022-11-02 | $5.58 | $5.67 | $5.48 | $5.57 | $5.57 | 275,452 |
| 2022-11-01 | $5.65 | $5.84 | $5.36 | $5.42 | $5.42 | 772,709 |
| 2022-10-31 | $5.43 | $5.71 | $5.41 | $5.70 | $5.70 | 163,118 |
| 2022-10-28 | $5.42 | $5.51 | $5.41 | $5.51 | $5.51 | 154,958 |
| 2022-10-27 | $5.30 | $5.56 | $5.30 | $5.46 | $5.46 | 100,434 |
| 2022-10-26 | $5.25 | $5.32 | $5.10 | $5.10 | $5.10 | 65,438 |
| 2022-10-25 | $5.32 | $5.32 | $5.19 | $5.19 | $5.19 | 36,765 |
| 2022-10-24 | $5.45 | $5.46 | $5.37 | $5.37 | $5.37 | 110,552 |
| 2022-10-21 | $5.59 | $5.69 | $5.57 | $5.66 | $5.66 | 91,872 |
| 2022-10-20 | $5.60 | $5.64 | $5.57 | $5.59 | $5.59 | 123,960 |
| 2022-10-19 | $5.45 | $5.48 | $5.42 | $5.45 | $5.45 | 31,479 |
| 2022-10-18 | $5.33 | $5.42 | $5.31 | $5.42 | $5.42 | 43,909 |
| 2022-10-17 | $5.25 | $5.34 | $5.25 | $5.28 | $5.28 | 53,768 |
| 2022-10-14 | $5.24 | $5.29 | $5.10 | $5.15 | $5.15 | 22,222 |
| 2022-10-13 | $5.17 | $5.42 | $5.17 | $5.32 | $5.32 | 65,468 |
| 2022-10-12 | $5.17 | $5.18 | $5.03 | $5.03 | $5.03 | 40,464 |
| 2022-10-11 | $5.31 | $5.33 | $5.15 | $5.20 | $5.20 | 42,425 |
| 2022-10-10 | $5.39 | $5.40 | $5.32 | $5.40 | $5.40 | 17,530 |
| 2022-10-07 | $5.31 | $5.35 | $5.29 | $5.33 | $5.33 | 24,412 |
| 2022-10-06 | $5.24 | $5.30 | $5.21 | $5.21 | $5.21 | 92,587 |
| 2022-10-05 | $5.14 | $5.31 | $5.13 | $5.29 | $5.29 | 50,491 |
| 2022-10-04 | $5.30 | $5.30 | $5.09 | $5.14 | $5.14 | 42,284 |
| 2022-10-03 | $5.09 | $5.26 | $5.09 | $5.24 | $5.24 | 88,253 |
| 2022-09-30 | $4.83 | $4.93 | $4.83 | $4.87 | $4.87 | 34,008 |
| 2022-09-29 | $4.81 | $4.94 | $4.78 | $4.88 | $4.88 | 121,634 |
| 2022-09-28 | $5.24 | $5.25 | $5.05 | $5.12 | $5.12 | 46,939 |
| 2022-09-27 | $5.36 | $5.38 | $5.28 | $5.28 | $5.28 | 43,503 |
| 2022-09-26 | $5.40 | $5.42 | $5.26 | $5.26 | $5.26 | 23,888 |
| 2022-09-23 | $5.65 | $5.65 | $5.50 | $5.50 | $5.50 | 51,174 |
| 2022-09-22 | $5.65 | $5.75 | $5.59 | $5.71 | $5.71 | 273,141 |
| 2022-09-21 | $5.82 | $5.87 | $5.74 | $5.82 | $5.82 | 21,427 |
| 2022-09-20 | $5.69 | $5.82 | $5.65 | $5.82 | $5.82 | 99,529 |
| 2022-09-19 | $5.48 | $5.74 | $5.48 | $5.69 | $5.69 | 33,985 |
| 2022-09-16 | $5.43 | $5.54 | $5.43 | $5.44 | $5.44 | 32,365 |
| 2022-09-15 | $5.35 | $5.36 | $5.27 | $5.27 | $5.27 | 37,943 |
| 2022-09-14 | $5.36 | $5.43 | $5.30 | $5.30 | $5.30 | 55,612 |
| 2022-09-13 | $5.38 | $5.49 | $5.32 | $5.35 | $5.35 | 55,626 |
| 2022-09-12 | $5.52 | $5.55 | $5.47 | $5.47 | $5.47 | 26,206 |
| 2022-09-09 | $5.43 | $5.54 | $5.43 | $5.46 | $5.46 | 18,730 |
| 2022-09-08 | $5.46 | $5.47 | $5.39 | $5.40 | $5.40 | 117,267 |
| 2022-09-07 | $5.36 | $5.50 | $5.35 | $5.41 | $5.41 | 45,060 |
| 2022-09-06 | $5.41 | $5.48 | $5.38 | $5.40 | $5.40 | 104,823 |
| 2022-09-02 | $5.46 | $5.53 | $5.30 | $5.35 | $5.35 | 816,624 |
| 2022-09-01 | $5.56 | $5.56 | $5.42 | $5.45 | $5.45 | 11,054 |
| 2022-08-31 | $5.43 | $5.50 | $5.42 | $5.42 | $5.42 | 26,769 |
| 2022-08-30 | $5.56 | $5.58 | $5.47 | $5.49 | $5.49 | 32,394 |
| 2022-08-29 | $5.52 | $5.64 | $5.52 | $5.60 | $5.60 | 42,435 |
| 2022-08-26 | $5.49 | $5.57 | $5.47 | $5.55 | $5.55 | 47,165 |
| 2022-08-25 | $5.47 | $5.49 | $5.41 | $5.49 | $5.49 | 65,776 |
| 2022-08-24 | $5.55 | $5.60 | $5.54 | $5.55 | $5.55 | 29,364 |
| 2022-08-23 | $5.53 | $5.59 | $5.50 | $5.55 | $5.55 | 23,723 |
| 2022-08-22 | $5.41 | $5.51 | $5.37 | $5.46 | $5.46 | 22,056 |
| 2022-08-19 | $5.46 | $5.47 | $5.38 | $5.45 | $5.45 | 16,411 |
| 2022-08-18 | $5.58 | $5.58 | $5.49 | $5.52 | $5.52 | 127,303 |
| 2022-08-17 | $5.85 | $5.85 | $5.76 | $5.77 | $5.60 | 192,842 |
| 2022-08-16 | $5.87 | $5.92 | $5.83 | $5.90 | $5.72 | 54,454 |
| 2022-08-15 | $5.94 | $6.05 | $5.93 | $6.00 | $5.82 | 22,819 |
| 2022-08-12 | $5.95 | $5.99 | $5.86 | $5.94 | $5.76 | 100,724 |
| 2022-08-11 | $5.80 | $5.87 | $5.79 | $5.86 | $5.68 | 24,227 |
| 2022-08-10 | $5.87 | $5.87 | $5.71 | $5.77 | $5.60 | 41,057 |
| 2022-08-09 | $5.85 | $5.88 | $5.73 | $5.79 | $5.61 | 116,721 |
| 2022-08-08 | $5.63 | $5.78 | $5.63 | $5.76 | $5.58 | 19,760 |
| 2022-08-05 | $5.37 | $5.46 | $5.36 | $5.46 | $5.29 | 21,954 |
| 2022-08-04 | $5.40 | $5.44 | $5.35 | $5.35 | $5.19 | 48,311 |
| 2022-08-03 | $5.51 | $5.53 | $5.40 | $5.42 | $5.26 | 65,892 |
| 2022-08-02 | $5.54 | $5.57 | $5.49 | $5.55 | $5.38 | 212,916 |
| 2022-08-01 | $5.58 | $5.62 | $5.50 | $5.51 | $5.34 | 75,949 |
| 2022-07-29 | $5.59 | $5.59 | $5.51 | $5.55 | $5.38 | 404,783 |
| 2022-07-28 | $5.52 | $5.57 | $5.44 | $5.57 | $5.40 | 33,438 |
| 2022-07-27 | $5.41 | $5.48 | $5.39 | $5.47 | $5.30 | 21,690 |
| 2022-07-26 | $5.28 | $5.36 | $5.24 | $5.29 | $5.13 | 38,942 |
| 2022-07-25 | $5.14 | $5.24 | $5.13 | $5.24 | $5.08 | 28,959 |
| 2022-07-22 | $4.99 | $5.09 | $4.99 | $5.05 | $4.89 | 11,824 |
| 2022-07-21 | $4.90 | $5.01 | $4.90 | $4.95 | $4.80 | 146,920 |
| 2022-07-20 | $5.03 | $5.03 | $4.93 | $5.03 | $4.88 | 58,469 |
| 2022-07-19 | $4.98 | $5.02 | $4.90 | $4.95 | $4.80 | 39,767 |
| 2022-07-18 | $5.10 | $5.10 | $4.92 | $4.92 | $4.77 | 140,867 |
| 2022-07-15 | $4.90 | $5.09 | $4.90 | $5.09 | $4.94 | 113,626 |
| 2022-07-14 | $4.70 | $4.82 | $4.70 | $4.81 | $4.66 | 36,060 |
| 2022-07-13 | $4.69 | $4.74 | $4.61 | $4.61 | $4.47 | 67,945 |
| 2022-07-12 | $4.65 | $4.65 | $4.57 | $4.59 | $4.45 | 97,533 |
| 2022-07-11 | $4.69 | $4.72 | $4.62 | $4.65 | $4.51 | 86,187 |
| 2022-07-08 | $4.77 | $4.83 | $4.75 | $4.75 | $4.60 | 61,951 |
| 2022-07-07 | $4.71 | $4.77 | $4.71 | $4.75 | $4.61 | 45,606 |
| 2022-07-06 | $4.58 | $4.66 | $4.54 | $4.64 | $4.50 | 62,236 |
| 2022-07-05 | $4.69 | $4.69 | $4.56 | $4.56 | $4.42 | 74,577 |
| 2022-07-01 | $4.80 | $4.92 | $4.77 | $4.89 | $4.74 | 20,363 |
| 2022-06-30 | $4.83 | $5.00 | $4.82 | $4.94 | $4.79 | 44,899 |
| 2022-06-29 | $4.88 | $4.93 | $4.84 | $4.90 | $4.75 | 56,779 |
| 2022-06-28 | $4.85 | $4.88 | $4.74 | $4.78 | $4.64 | 44,826 |
| 2022-06-27 | $4.68 | $4.77 | $4.68 | $4.75 | $4.60 | 45,243 |
| 2022-06-24 | $4.73 | $4.77 | $4.66 | $4.68 | $4.54 | 39,117 |
| 2022-06-23 | $4.82 | $4.85 | $4.78 | $4.78 | $4.64 | 82,446 |
| 2022-06-22 | $4.79 | $4.84 | $4.71 | $4.80 | $4.65 | 47,618 |
| 2022-06-21 | $4.84 | $4.90 | $4.82 | $4.89 | $4.74 | 146,013 |
| 2022-06-17 | $4.81 | $4.81 | $4.71 | $4.73 | $4.59 | 60,445 |
| 2022-06-16 | $4.85 | $4.85 | $4.66 | $4.74 | $4.60 | 13,309 |
| 2022-06-15 | $4.82 | $4.96 | $4.78 | $4.93 | $4.78 | 42,279 |
| 2022-06-14 | $4.78 | $4.78 | $4.72 | $4.74 | $4.60 | 47,165 |
| 2022-06-13 | $4.75 | $4.83 | $4.67 | $4.67 | $4.53 | 42,074 |
| 2022-06-10 | $4.95 | $4.95 | $4.84 | $4.84 | $4.69 | 57,436 |
| 2022-06-09 | $5.08 | $5.15 | $5.04 | $5.04 | $4.89 | 73,890 |
| 2022-06-08 | $5.23 | $5.33 | $5.13 | $5.15 | $4.99 | 115,385 |
| 2022-06-07 | $5.18 | $5.21 | $5.11 | $5.21 | $5.05 | 16,372 |
| 2022-06-06 | $5.43 | $5.43 | $5.30 | $5.33 | $5.17 | 16,679 |
| 2022-06-03 | $5.44 | $5.47 | $5.34 | $5.40 | $5.24 | 22,284 |
| 2022-06-02 | $5.49 | $5.57 | $5.46 | $5.52 | $5.35 | 28,495 |
| 2022-06-01 | $5.57 | $5.57 | $5.48 | $5.55 | $5.38 | 27,356 |
| 2022-05-31 | $5.67 | $5.67 | $5.50 | $5.60 | $5.43 | 58,858 |
| 2022-05-27 | $5.46 | $5.49 | $5.40 | $5.40 | $5.24 | 46,003 |
| 2022-05-26 | $5.29 | $5.35 | $5.26 | $5.32 | $5.16 | 69,554 |
| 2022-05-25 | $5.23 | $5.29 | $5.20 | $5.29 | $5.13 | 27,697 |
| 2022-05-24 | $5.30 | $5.33 | $5.22 | $5.33 | $5.17 | 17,175 |
| 2022-05-23 | $5.23 | $5.33 | $4.90 | $4.90 | $4.75 | 47,195 |
| 2022-05-20 | $5.21 | $5.24 | $5.15 | $5.21 | $5.05 | 40,718 |
| 2022-05-19 | $5.11 | $5.17 | $5.08 | $5.17 | $5.01 | 19,591 |
| 2022-05-18 | $5.14 | $5.19 | $5.07 | $5.09 | $4.94 | 172,324 |
| 2022-05-17 | $5.14 | $5.23 | $5.14 | $5.19 | $5.03 | 17,917 |
| 2022-05-16 | $5.03 | $5.08 | $4.99 | $5.08 | $4.93 | 52,325 |
| 2022-05-13 | $4.97 | $5.11 | $4.96 | $5.10 | $4.95 | 151,359 |
| 2022-05-12 | $4.79 | $4.89 | $4.79 | $4.89 | $4.74 | 20,068 |
| 2022-05-11 | $4.76 | $4.81 | $4.75 | $4.79 | $4.64 | 25,528 |
| 2022-05-10 | $4.86 | $4.88 | $4.77 | $4.82 | $4.67 | 69,076 |
| 2022-05-09 | $4.80 | $4.92 | $4.78 | $4.88 | $4.73 | 33,116 |
| 2022-05-06 | $4.84 | $4.93 | $4.80 | $4.80 | $4.65 | 337,983 |
| 2022-05-05 | $5.03 | $5.05 | $4.87 | $4.97 | $4.82 | 131,145 |
| 2022-05-04 | $4.96 | $5.15 | $4.88 | $5.15 | $4.99 | 37,725 |
| 2022-05-03 | $4.94 | $5.00 | $4.88 | $5.00 | $4.85 | 23,434 |
| 2022-05-02 | $5.00 | $5.00 | $4.79 | $4.86 | $4.71 | 47,832 |
| 2022-04-29 | $5.19 | $5.24 | $5.13 | $5.14 | $4.98 | 45,548 |
| 2022-04-28 | $5.07 | $5.21 | $5.07 | $5.21 | $5.05 | 32,780 |
| 2022-04-27 | $5.12 | $5.23 | $5.10 | $5.20 | $5.04 | 49,294 |
| 2022-04-26 | $5.29 | $5.37 | $5.16 | $5.18 | $5.02 | 166,554 |
| 2022-04-25 | $5.30 | $5.41 | $5.26 | $5.39 | $5.23 | 69,629 |
| 2022-04-22 | $5.66 | $5.66 | $5.40 | $5.44 | $5.28 | 32,275 |
| 2022-04-21 | $5.65 | $5.80 | $5.54 | $5.68 | $5.51 | 33,020 |
| 2022-04-20 | $5.60 | $5.77 | $5.60 | $5.71 | $5.54 | 69,496 |
| 2022-04-19 | $5.71 | $5.71 | $5.51 | $5.55 | $5.38 | 54,516 |
| 2022-04-18 | $5.64 | $5.73 | $5.57 | $5.67 | $5.50 | 91,375 |
| 2022-04-14 | $5.51 | $5.55 | $5.48 | $5.50 | $5.33 | 19,883 |
| 2022-04-13 | $5.44 | $5.53 | $5.44 | $5.51 | $5.34 | 25,902 |
| 2022-04-12 | $5.61 | $5.64 | $5.44 | $5.47 | $5.30 | 46,552 |
| 2022-04-11 | $5.53 | $5.53 | $5.46 | $5.47 | $5.30 | 41,727 |
| 2022-04-08 | $5.44 | $5.53 | $5.41 | $5.52 | $5.35 | 56,906 |
| 2022-04-07 | $5.49 | $5.51 | $5.45 | $5.50 | $5.33 | 101,233 |
| 2022-04-06 | $5.40 | $5.48 | $5.37 | $5.42 | $5.25 | 63,991 |
| 2022-04-05 | $5.50 | $5.51 | $5.43 | $5.45 | $5.28 | 21,282 |
| 2022-04-04 | $5.58 | $5.58 | $5.51 | $5.58 | $5.41 | 74,406 |
| 2022-04-01 | $5.42 | $5.49 | $5.36 | $5.47 | $5.30 | 43,064 |
| 2022-03-31 | $5.25 | $5.37 | $5.25 | $5.33 | $5.17 | 21,608 |
| 2022-03-30 | $5.19 | $5.22 | $5.12 | $5.13 | $4.97 | 33,129 |
| 2022-03-29 | $5.17 | $5.21 | $5.12 | $5.17 | $5.01 | 51,270 |
| 2022-03-28 | $5.02 | $5.14 | $5.02 | $5.11 | $4.95 | 18,416 |
| 2022-03-25 | $5.04 | $5.14 | $5.04 | $5.10 | $4.95 | 68,202 |
| 2022-03-24 | $4.99 | $5.05 | $4.95 | $5.02 | $4.87 | 94,959 |
| 2022-03-23 | $4.82 | $4.92 | $4.82 | $4.91 | $4.76 | 88,186 |
| 2022-03-22 | $4.82 | $4.87 | $4.78 | $4.78 | $4.64 | 108,644 |
| 2022-03-21 | $4.69 | $4.73 | $4.67 | $4.68 | $4.54 | 213,306 |
| 2022-03-18 | $4.53 | $4.70 | $4.53 | $4.68 | $4.54 | 213,306 |
| 2022-03-17 | $4.44 | $4.60 | $4.42 | $4.49 | $4.35 | 130,213 |
| 2022-03-16 | $4.35 | $4.42 | $4.32 | $4.35 | $4.22 | 45,995 |
| 2022-03-15 | $4.35 | $4.36 | $4.29 | $4.31 | $4.18 | 51,025 |
| 2022-03-14 | $4.46 | $4.47 | $4.30 | $4.35 | $4.22 | 60,375 |
| 2022-03-11 | $4.45 | $4.47 | $4.36 | $4.43 | $4.30 | 38,726 |
| 2022-03-10 | $4.33 | $4.50 | $4.33 | $4.43 | $4.30 | 50,530 |
| 2022-03-09 | $4.42 | $4.45 | $4.25 | $4.25 | $4.12 | 363,263 |
| 2022-03-08 | $4.27 | $4.32 | $4.24 | $4.24 | $4.11 | 124,950 |
| 2022-03-07 | $4.37 | $4.39 | $4.30 | $4.31 | $4.18 | 47,037 |
| 2022-03-04 | $4.43 | $4.49 | $4.36 | $4.36 | $4.23 | 35,338 |
| 2022-03-03 | $4.58 | $4.60 | $4.49 | $4.55 | $4.41 | 97,375 |
| 2022-03-02 | $4.39 | $4.53 | $4.30 | $4.51 | $4.37 | 226,873 |
| 2022-03-01 | $4.45 | $4.55 | $4.40 | $4.41 | $4.28 | 85,562 |
| 2022-02-28 | $4.60 | $4.63 | $4.36 | $4.47 | $4.33 | 109,395 |
| 2022-02-25 | $4.66 | $4.66 | $4.47 | $4.60 | $4.46 | 121,281 |
| 2022-02-24 | $4.70 | $4.70 | $4.42 | $4.63 | $4.49 | 58,140 |
| 2022-02-23 | $4.75 | $4.75 | $4.61 | $4.70 | $4.56 | 32,719 |
| 2022-02-22 | $4.80 | $4.80 | $4.62 | $4.66 | $4.52 | 38,982 |
| 2022-02-18 | $4.70 | $4.74 | $4.59 | $4.59 | $4.45 | 37,300 |
| 2022-02-17 | $4.79 | $4.79 | $4.49 | $4.62 | $4.48 | 107,391 |
| 2022-02-16 | $4.80 | $4.84 | $4.54 | $4.68 | $4.54 | 82,149 |
| 2022-02-15 | $4.75 | $4.79 | $4.70 | $4.74 | $4.42 | 66,151 |
| 2022-02-14 | $4.70 | $4.73 | $4.61 | $4.73 | $4.41 | 62,468 |
| 2022-02-11 | $4.67 | $4.76 | $4.50 | $4.50 | $4.20 | 73,874 |
| 2022-02-10 | $4.68 | $4.81 | $4.67 | $4.76 | $4.44 | 1,196,663 |
| 2022-02-09 | $4.63 | $4.72 | $4.63 | $4.70 | $4.39 | 159,887 |
| 2022-02-08 | $4.63 | $4.66 | $4.60 | $4.63 | $4.32 | 80,787 |
| 2022-02-07 | $4.48 | $4.67 | $4.45 | $4.64 | $4.32 | 110,788 |
| 2022-02-04 | $4.34 | $4.35 | $4.29 | $4.35 | $4.06 | 133,657 |
| 2022-02-03 | $4.33 | $4.39 | $4.30 | $4.36 | $4.07 | 77,981 |
| 2022-02-02 | $4.37 | $4.43 | $4.30 | $4.40 | $4.11 | 601,997 |
| 2022-02-01 | $4.46 | $4.47 | $4.40 | $4.45 | $4.15 | 270,965 |
| 2022-01-31 | $4.32 | $4.42 | $4.30 | $4.42 | $4.12 | 281,515 |
| 2022-01-28 | $4.17 | $4.26 | $4.15 | $4.26 | $3.97 | 358,672 |
| 2022-01-27 | $3.94 | $4.22 | $3.94 | $4.22 | $3.94 | 602,303 |
| 2022-01-26 | $3.84 | $3.94 | $3.84 | $3.92 | $3.66 | 88,846 |
| 2022-01-25 | $3.86 | $3.93 | $3.78 | $3.90 | $3.64 | 62,315 |
| 2022-01-24 | $3.78 | $3.85 | $3.65 | $3.82 | $3.56 | 272,475 |
| 2022-01-21 | $3.81 | $3.82 | $3.77 | $3.82 | $3.56 | 138,694 |
| 2022-01-20 | $3.80 | $3.83 | $3.76 | $3.78 | $3.53 | 141,062 |
| 2022-01-19 | $3.73 | $3.81 | $3.72 | $3.81 | $3.56 | 96,909 |
| 2022-01-18 | $3.60 | $3.67 | $3.56 | $3.64 | $3.40 | 304,686 |
| 2022-01-14 | $3.52 | $3.54 | $3.48 | $3.53 | $3.29 | 88,491 |
| 2022-01-13 | $3.50 | $3.52 | $3.46 | $3.49 | $3.25 | 92,579 |
| 2022-01-12 | $3.48 | $3.50 | $3.46 | $3.48 | $3.25 | 96,191 |
| 2022-01-11 | $3.45 | $3.50 | $3.44 | $3.47 | $3.24 | 43,328 |
| 2022-01-10 | $3.40 | $3.47 | $3.37 | $3.43 | $3.20 | 871,587 |
| 2022-01-07 | $3.52 | $3.57 | $3.52 | $3.54 | $3.30 | 145,226 |
| 2022-01-06 | $3.61 | $3.61 | $3.57 | $3.59 | $3.35 | 148,244 |
| 2022-01-05 | $3.57 | $3.64 | $3.54 | $3.57 | $3.33 | 220,884 |
| 2022-01-04 | $3.57 | $3.64 | $3.57 | $3.57 | $3.33 | 84,644 |
| 2022-01-03 | $3.61 | $3.63 | $3.59 | $3.59 | $3.35 | 247,691 |
| 2021-12-31 | $3.61 | $3.76 | $3.61 | $3.66 | $3.42 | 87,472 |
| 2021-12-30 | $3.64 | $3.73 | $3.64 | $3.70 | $3.45 | 141,384 |
| 2021-12-29 | $3.63 | $3.64 | $3.56 | $3.61 | $3.37 | 59,462 |
| 2021-12-28 | $3.62 | $3.66 | $3.57 | $3.63 | $3.39 | 1,013,682 |
| 2021-12-27 | $3.62 | $3.67 | $3.61 | $3.63 | $3.39 | 387,500 |
| 2021-12-23 | $3.58 | $3.65 | $3.57 | $3.57 | $3.33 | 211,305 |
| 2021-12-22 | $3.49 | $3.61 | $3.49 | $3.57 | $3.33 | 612,518 |
| 2021-12-21 | $3.48 | $3.58 | $3.45 | $3.57 | $3.33 | 534,573 |
| 2021-12-20 | $3.52 | $3.56 | $3.46 | $3.46 | $3.23 | 408,477 |
| 2021-12-17 | $3.63 | $3.71 | $3.54 | $3.54 | $3.30 | 515,874 |
| 2021-12-16 | $3.74 | $3.78 | $3.69 | $3.72 | $3.47 | 107,648 |
| 2021-12-15 | $3.73 | $3.77 | $3.69 | $3.73 | $3.48 | 377,328 |
| 2021-12-14 | $3.67 | $3.80 | $3.63 | $3.80 | $3.55 | 227,267 |
| 2021-12-13 | $3.70 | $3.80 | $3.70 | $3.72 | $3.47 | 247,152 |
| 2021-12-10 | $3.81 | $3.83 | $3.73 | $3.80 | $3.55 | 263,196 |
| 2021-12-09 | $3.80 | $3.83 | $3.77 | $3.79 | $3.54 | 951,648 |
| 2021-12-08 | $3.75 | $3.88 | $3.75 | $3.87 | $3.61 | 119,604 |
| 2021-12-07 | $3.76 | $3.80 | $3.72 | $3.75 | $3.50 | 189,969 |
| 2021-12-06 | $3.70 | $3.87 | $3.68 | $3.72 | $3.47 | 90,210 |
| 2021-12-03 | $3.76 | $3.78 | $3.67 | $3.67 | $3.42 | 271,991 |
| 2021-12-02 | $3.71 | $3.71 | $3.63 | $3.65 | $3.41 | 165,379 |
| 2021-12-01 | $3.67 | $3.69 | $3.56 | $3.59 | $3.35 | 73,302 |
| 2021-11-30 | $3.76 | $3.76 | $3.64 | $3.66 | $3.42 | 212,694 |
| 2021-11-29 | $3.89 | $3.89 | $3.75 | $3.75 | $3.50 | 102,541 |
| 2021-11-26 | $3.84 | $3.89 | $3.80 | $3.84 | $3.58 | 25,114 |
| 2021-11-24 | $3.84 | $3.89 | $3.81 | $3.82 | $3.56 | 80,764 |
| 2021-11-23 | $3.79 | $3.84 | $3.73 | $3.80 | $3.55 | 32,402 |
| 2021-11-22 | $3.94 | $3.99 | $3.87 | $3.87 | $3.61 | 41,171 |
| 2021-11-19 | $4.07 | $4.09 | $3.90 | $3.92 | $3.66 | 40,298 |
| 2021-11-18 | $4.09 | $4.11 | $4.06 | $4.07 | $3.80 | 27,907 |
| 2021-11-17 | $4.17 | $4.17 | $4.07 | $4.11 | $3.83 | 20,747 |
| 2021-11-16 | $4.21 | $4.21 | $4.14 | $4.19 | $3.91 | 42,087 |
| 2021-11-15 | $4.21 | $4.31 | $4.10 | $4.15 | $3.87 | 31,235 |
| 2021-11-12 | $4.34 | $4.34 | $4.24 | $4.26 | $3.97 | 20,444 |
| 2021-11-11 | $4.30 | $4.35 | $4.28 | $4.30 | $4.01 | 33,716 |
| 2021-11-10 | $4.33 | $4.33 | $4.22 | $4.22 | $3.94 | 30,400 |
| 2021-11-09 | $4.25 | $4.30 | $4.22 | $4.27 | $3.98 | 59,249 |
| 2021-11-08 | $4.10 | $4.19 | $4.09 | $4.19 | $3.91 | 153,604 |
| 2021-11-05 | $4.09 | $4.17 | $4.05 | $4.12 | $3.84 | 39,906 |
| 2021-11-04 | $4.07 | $4.07 | $3.98 | $3.99 | $3.72 | 37,644 |
| 2021-11-03 | $3.89 | $4.05 | $3.88 | $4.02 | $3.75 | 127,542 |
| 2021-11-02 | $3.91 | $3.91 | $3.81 | $3.83 | $3.57 | 55,580 |
| 2021-11-01 | $3.98 | $4.00 | $3.94 | $3.95 | $3.69 | 117,681 |
| 2021-10-29 | $3.95 | $4.02 | $3.95 | $3.96 | $3.69 | 38,091 |
| 2021-10-28 | $4.06 | $4.06 | $3.99 | $3.99 | $3.72 | 39,354 |
| 2021-10-27 | $4.07 | $4.15 | $4.07 | $4.12 | $3.84 | 138,594 |
| 2021-10-26 | $4.01 | $4.05 | $3.96 | $4.00 | $3.73 | 22,998 |
| 2021-10-25 | $3.98 | $4.12 | $3.97 | $4.09 | $3.82 | 54,871 |
| 2021-10-22 | $3.78 | $3.93 | $3.69 | $3.87 | $3.61 | 22,019 |
| 2021-10-21 | $3.82 | $3.87 | $3.72 | $3.82 | $3.56 | 269,829 |
| 2021-10-20 | $3.91 | $3.97 | $3.88 | $3.92 | $3.66 | 19,004 |
| 2021-10-19 | $3.88 | $3.93 | $3.80 | $3.87 | $3.61 | 224,453 |
| 2021-10-18 | $3.88 | $4.03 | $3.88 | $4.00 | $3.73 | 975,327 |
| 2021-10-15 | $3.87 | $4.03 | $3.87 | $4.01 | $3.74 | 27,713 |
| 2021-10-14 | $3.89 | $3.93 | $3.87 | $3.92 | $3.66 | 25,177 |
| 2021-10-13 | $3.79 | $3.87 | $3.78 | $3.87 | $3.61 | 19,522 |
| 2021-10-12 | $3.50 | $3.84 | $3.50 | $3.78 | $3.53 | 33,369 |
| 2021-10-11 | $3.72 | $3.76 | $3.67 | $3.75 | $3.50 | 30,640 |
| 2021-10-08 | $3.60 | $3.71 | $3.60 | $3.63 | $3.39 | 28,334 |
| 2021-10-07 | $3.55 | $3.65 | $3.55 | $3.62 | $3.38 | 61,083 |
| 2021-10-06 | $3.59 | $3.67 | $3.57 | $3.62 | $3.38 | 841,182 |
| 2021-10-05 | $3.69 | $3.74 | $3.66 | $3.68 | $3.43 | 320,616 |
| 2021-10-04 | $3.69 | $3.72 | $3.67 | $3.69 | $3.44 | 57,794 |
| 2021-10-01 | $3.73 | $3.85 | $3.72 | $3.84 | $3.58 | 55,806 |
| 2021-09-30 | $3.77 | $3.77 | $3.66 | $3.71 | $3.46 | 119,145 |
| 2021-09-29 | $3.76 | $3.85 | $3.75 | $3.80 | $3.55 | 152,715 |
| 2021-09-28 | $3.73 | $3.87 | $3.70 | $3.87 | $3.61 | 160,822 |
| 2021-09-27 | $3.72 | $3.81 | $3.69 | $3.78 | $3.53 | 257,111 |
| 2021-09-24 | $3.58 | $3.72 | $3.58 | $3.71 | $3.46 | 146,891 |
| 2021-09-23 | $3.64 | $3.72 | $3.60 | $3.60 | $3.36 | 648,725 |
| 2021-09-22 | $3.67 | $3.72 | $3.63 | $3.63 | $3.39 | 179,658 |
| 2021-09-21 | $3.52 | $3.69 | $3.52 | $3.67 | $3.42 | 271,792 |
| 2021-09-20 | $3.54 | $3.58 | $3.49 | $3.56 | $3.32 | 60,548 |
| 2021-09-17 | $3.58 | $3.66 | $3.55 | $3.65 | $3.41 | 193,220 |
| 2021-09-16 | $3.70 | $3.73 | $3.60 | $3.69 | $3.44 | 88,875 |
| 2021-09-15 | $3.68 | $3.72 | $3.64 | $3.69 | $3.44 | 1,022,613 |
| 2021-09-14 | $3.74 | $3.81 | $3.69 | $3.69 | $3.44 | 117,052 |
| 2021-09-13 | $3.73 | $3.79 | $3.71 | $3.79 | $3.54 | 984,542 |
| 2021-09-10 | $3.71 | $3.71 | $3.61 | $3.67 | $3.42 | 33,048 |
| 2021-09-09 | $3.53 | $3.66 | $3.48 | $3.66 | $3.42 | 72,799 |
| 2021-09-08 | $3.57 | $3.64 | $3.51 | $3.53 | $3.29 | 75,059 |
| 2021-09-07 | $3.76 | $3.82 | $3.65 | $3.70 | $3.45 | 45,128 |
| 2021-09-03 | $3.67 | $3.71 | $3.64 | $3.69 | $3.44 | 52,506 |
| 2021-09-02 | $3.69 | $3.71 | $3.60 | $3.60 | $3.36 | 137,189 |
| 2021-09-01 | $3.75 | $3.82 | $3.66 | $3.72 | $3.47 | 50,219 |
| 2021-08-31 | $3.78 | $3.80 | $3.64 | $3.69 | $3.44 | 103,074 |
| 2021-08-30 | $3.78 | $3.78 | $3.70 | $3.72 | $3.47 | 31,224 |
| 2021-08-27 | $3.77 | $3.81 | $3.75 | $3.80 | $3.55 | 68,592 |
| 2021-08-26 | $3.77 | $3.82 | $3.71 | $3.71 | $3.46 | 49,644 |
| 2021-08-25 | $3.74 | $3.85 | $3.73 | $3.85 | $3.59 | 72,694 |
| 2021-08-24 | $3.74 | $3.80 | $3.71 | $3.78 | $3.53 | 127,914 |
| 2021-08-23 | $3.68 | $3.68 | $3.61 | $3.66 | $3.42 | 75,168 |
| 2021-08-20 | $3.62 | $3.73 | $3.58 | $3.73 | $3.48 | 27,976 |
| 2021-08-19 | $3.59 | $3.68 | $3.58 | $3.65 | $3.41 | 83,736 |
| 2021-08-18 | $3.74 | $3.79 | $3.66 | $3.66 | $3.42 | 82,802 |
| 2021-08-17 | $3.79 | $3.81 | $3.73 | $3.79 | $3.54 | 139,635 |
| 2021-08-16 | $3.85 | $3.94 | $3.81 | $3.81 | $3.56 | 141,528 |
| 2021-08-13 | $4.00 | $4.01 | $3.95 | $3.95 | $3.69 | 43,206 |
| 2021-08-12 | $4.00 | $4.05 | $3.90 | $4.01 | $3.74 | 383,091 |
| 2021-08-11 | $4.15 | $4.21 | $4.14 | $4.21 | $3.84 | 22,877 |
| 2021-08-10 | $4.11 | $4.20 | $4.08 | $4.19 | $3.82 | 132,779 |
| 2021-08-09 | $4.08 | $4.15 | $4.07 | $4.15 | $3.78 | 82,967 |
| 2021-08-06 | $4.06 | $4.14 | $4.06 | $4.11 | $3.74 | 10,751 |
| 2021-08-05 | $4.29 | $4.30 | $4.11 | $4.12 | $3.75 | 37,843 |
| 2021-08-04 | $4.19 | $4.25 | $4.13 | $4.22 | $3.84 | 1,418,682 |
| 2021-08-03 | $4.03 | $4.24 | $4.00 | $4.20 | $3.83 | 374,032 |
| 2021-08-02 | $4.09 | $4.13 | $4.05 | $4.09 | $3.73 | 57,884 |
| 2021-07-30 | $4.25 | $4.25 | $4.07 | $4.16 | $3.79 | 38,629 |
| 2021-07-29 | $4.23 | $4.29 | $4.19 | $4.29 | $3.91 | 21,298 |
| 2021-07-28 | $4.24 | $4.29 | $4.16 | $4.29 | $3.91 | 47,028 |
| 2021-07-27 | $4.20 | $4.22 | $4.15 | $4.22 | $3.84 | 116,100 |
| 2021-07-26 | $4.17 | $4.26 | $4.17 | $4.24 | $3.86 | 17,475 |
| 2021-07-23 | $4.26 | $4.26 | $4.18 | $4.25 | $3.87 | 51,310 |
| 2021-07-22 | $4.21 | $4.24 | $4.14 | $4.14 | $3.77 | 160,639 |
| 2021-07-21 | $4.22 | $4.27 | $4.20 | $4.27 | $3.89 | 40,618 |
| 2021-07-20 | $4.21 | $4.26 | $4.18 | $4.26 | $3.88 | 56,568 |
| 2021-07-19 | $4.32 | $4.33 | $4.20 | $4.24 | $3.86 | 70,997 |
| 2021-07-16 | $4.43 | $4.46 | $4.37 | $4.40 | $4.01 | 122,969 |
| 2021-07-15 | $4.49 | $4.52 | $4.43 | $4.44 | $4.05 | 27,610 |
| 2021-07-14 | $4.53 | $4.56 | $4.50 | $4.50 | $4.10 | 135,705 |
| 2021-07-13 | $4.40 | $4.45 | $4.38 | $4.44 | $4.05 | 33,673 |
| 2021-07-12 | $4.35 | $4.49 | $4.35 | $4.49 | $4.09 | 21,587 |
| 2021-07-09 | $4.30 | $4.35 | $4.28 | $4.35 | $3.96 | 8,032 |
| 2021-07-08 | $4.30 | $4.35 | $4.25 | $4.26 | $3.88 | 49,450 |
| 2021-07-07 | $4.33 | $4.41 | $4.26 | $4.36 | $3.97 | 64,224 |
| 2021-07-06 | $4.45 | $4.45 | $4.32 | $4.32 | $3.94 | 95,096 |
| 2021-07-02 | $4.62 | $4.62 | $4.56 | $4.56 | $4.15 | 15,680 |
| 2021-07-01 | $4.65 | $4.65 | $4.56 | $4.57 | $4.16 | 72,950 |
| 2021-06-30 | $4.71 | $4.73 | $4.63 | $4.63 | $4.22 | 128,156 |
| 2021-06-29 | $4.84 | $4.85 | $4.76 | $4.79 | $4.36 | 50,304 |
| 2021-06-28 | $4.86 | $4.90 | $4.82 | $4.90 | $4.46 | 22,194 |
| 2021-06-25 | $4.95 | $4.98 | $4.79 | $4.82 | $4.39 | 165,484 |
| 2021-06-24 | $5.01 | $5.01 | $4.94 | $4.97 | $4.53 | 36,795 |
| 2021-06-23 | $5.07 | $5.12 | $4.96 | $4.96 | $4.52 | 104,839 |
| 2021-06-22 | $5.05 | $5.13 | $5.01 | $5.08 | $4.63 | 71,522 |
| 2021-06-21 | $5.02 | $5.06 | $4.99 | $5.04 | $4.59 | 25,462 |
| 2021-06-18 | $5.09 | $5.10 | $4.95 | $4.98 | $4.54 | 39,214 |
| 2021-06-17 | $5.03 | $5.05 | $4.98 | $5.00 | $4.56 | 66,781 |
| 2021-06-16 | $4.97 | $5.01 | $4.89 | $4.93 | $4.49 | 12,046 |
| 2021-06-15 | $4.91 | $4.96 | $4.90 | $4.93 | $4.49 | 209,624 |
| 2021-06-14 | $4.90 | $4.92 | $4.86 | $4.89 | $4.46 | 33,319 |
| 2021-06-11 | $4.79 | $4.82 | $4.77 | $4.82 | $4.39 | 73,841 |
| 2021-06-10 | $4.77 | $4.84 | $4.72 | $4.84 | $4.41 | 187,187 |
| 2021-06-09 | $4.77 | $4.80 | $4.75 | $4.77 | $4.34 | 15,198 |
| 2021-06-08 | $4.79 | $4.82 | $4.77 | $4.81 | $4.38 | 53,990 |
| 2021-06-07 | $4.75 | $4.87 | $4.75 | $4.85 | $4.42 | 77,423 |
| 2021-06-04 | $4.77 | $4.77 | $4.71 | $4.77 | $4.35 | 57,249 |
| 2021-06-03 | $4.49 | $4.90 | $4.49 | $4.69 | $4.27 | 28,723 |
| 2021-06-02 | $4.70 | $4.73 | $4.66 | $4.69 | $4.27 | 57,013 |
| 2021-06-01 | $4.54 | $4.63 | $4.54 | $4.62 | $4.21 | 41,827 |
| 2021-05-28 | $4.45 | $4.48 | $4.44 | $4.48 | $4.08 | 31,480 |
| 2021-05-27 | $4.36 | $4.43 | $4.34 | $4.41 | $4.02 | 31,937 |
| 2021-05-26 | $4.36 | $4.37 | $4.33 | $4.34 | $3.95 | 69,397 |
| 2021-05-25 | $4.36 | $4.39 | $4.34 | $4.34 | $3.95 | 40,136 |
| 2021-05-24 | $4.42 | $4.42 | $4.38 | $4.42 | $4.03 | 33,829 |
| 2021-05-21 | $4.42 | $4.42 | $4.35 | $4.40 | $4.01 | 18,102 |
| 2021-05-20 | $4.40 | $4.44 | $4.39 | $4.43 | $4.04 | 34,381 |
| 2021-05-19 | $4.37 | $4.44 | $4.34 | $4.35 | $3.96 | 14,461 |
| 2021-05-18 | $4.42 | $4.43 | $4.37 | $4.42 | $4.03 | 18,800 |
| 2021-05-17 | $4.37 | $4.45 | $4.36 | $4.42 | $4.03 | 45,135 |
| 2021-05-14 | $4.46 | $4.46 | $4.38 | $4.42 | $4.03 | 27,051 |
| 2021-05-13 | $4.31 | $4.40 | $4.30 | $4.36 | $3.97 | 39,667 |
| 2021-05-12 | $4.37 | $4.44 | $4.30 | $4.31 | $3.93 | 58,410 |
| 2021-05-11 | $4.30 | $4.44 | $4.28 | $4.40 | $4.01 | 63,035 |
| 2021-05-10 | $4.35 | $4.36 | $4.32 | $4.35 | $3.96 | 83,650 |
| 2021-05-07 | $4.32 | $4.42 | $4.32 | $4.42 | $4.03 | 86,834 |
| 2021-05-06 | $4.17 | $4.32 | $4.16 | $4.32 | $3.94 | 103,261 |
| 2021-05-05 | $4.05 | $4.14 | $4.04 | $4.12 | $3.76 | 52,836 |
| 2021-05-04 | $4.04 | $4.06 | $4.00 | $4.00 | $3.64 | 83,075 |
| 2021-05-03 | $4.12 | $4.13 | $4.05 | $4.07 | $3.70 | 106,017 |
| 2021-04-30 | $4.16 | $4.16 | $4.04 | $4.05 | $3.69 | 72,173 |
| 2021-04-29 | $4.17 | $4.21 | $4.15 | $4.21 | $3.84 | 163,662 |
| 2021-04-28 | $4.14 | $4.17 | $4.09 | $4.12 | $3.75 | 1,790,945 |
| 2021-04-27 | $4.14 | $4.16 | $4.04 | $4.08 | $3.72 | 2,107,997 |
| 2021-04-26 | $4.28 | $4.28 | $4.18 | $4.19 | $3.82 | 2,288,879 |
| 2021-04-23 | $4.37 | $4.37 | $4.26 | $4.30 | $3.91 | 615,356 |
| 2021-04-22 | $4.29 | $4.33 | $4.24 | $4.27 | $3.89 | 149,205 |
| 2021-04-21 | $4.26 | $4.42 | $4.25 | $4.27 | $3.89 | 26,435 |
| 2021-04-20 | $4.25 | $4.32 | $4.23 | $4.25 | $3.87 | 200,732 |
| 2021-04-19 | $4.27 | $4.34 | $4.20 | $4.20 | $3.83 | 149,028 |
| 2021-04-16 | $4.20 | $4.32 | $4.20 | $4.32 | $3.94 | 828,458 |
| 2021-04-15 | $4.30 | $4.30 | $4.21 | $4.21 | $3.84 | 139,236 |
| 2021-04-14 | $4.17 | $4.25 | $4.15 | $4.20 | $3.83 | 235,767 |
| 2021-04-13 | $4.15 | $4.30 | $4.15 | $4.25 | $3.87 | 148,465 |
| 2021-04-12 | $4.26 | $4.29 | $4.17 | $4.17 | $3.80 | 144,895 |
| 2021-04-09 | $4.23 | $4.29 | $4.19 | $4.19 | $3.82 | 70,950 |
| 2021-04-08 | $4.30 | $4.37 | $4.26 | $4.30 | $3.92 | 43,203 |
| 2021-04-07 | $4.33 | $4.34 | $4.24 | $4.24 | $3.86 | 80,610 |
| 2021-04-06 | $4.28 | $4.33 | $4.25 | $4.25 | $3.87 | 251,883 |
| 2021-04-05 | $4.26 | $4.33 | $4.24 | $4.24 | $3.86 | 134,935 |
| 2021-04-01 | $4.32 | $4.32 | $4.21 | $4.24 | $3.86 | 370,446 |
| 2021-03-31 | $4.29 | $4.38 | $4.17 | $4.17 | $3.80 | 22,542 |
| 2021-03-30 | $4.22 | $4.36 | $4.21 | $4.33 | $3.94 | 74,652 |
| 2021-03-29 | $4.21 | $4.22 | $4.14 | $4.20 | $3.83 | 121,661 |
| 2021-03-26 | $4.28 | $4.30 | $4.19 | $4.29 | $3.91 | 64,113 |
| 2021-03-25 | $4.29 | $4.32 | $4.25 | $4.25 | $3.87 | 53,499 |
| 2021-03-24 | $4.41 | $4.45 | $4.15 | $4.15 | $3.78 | 63,971 |
| 2021-03-23 | $4.48 | $4.53 | $4.41 | $4.44 | $4.05 | 65,075 |
| 2021-03-22 | $4.58 | $4.58 | $4.44 | $4.49 | $4.09 | 83,708 |
| 2021-03-19 | $4.51 | $4.57 | $4.39 | $4.50 | $4.10 | 52,197 |
| 2021-03-18 | $4.39 | $4.53 | $4.35 | $4.35 | $3.96 | 43,404 |
| 2021-03-17 | $4.25 | $4.40 | $4.22 | $4.36 | $3.97 | 150,515 |
| 2021-03-16 | $4.26 | $4.38 | $4.26 | $4.32 | $3.94 | 910,804 |
| 2021-03-15 | $4.27 | $4.35 | $4.27 | $4.28 | $3.90 | 292,209 |
| 2021-03-12 | $4.26 | $4.35 | $4.22 | $4.35 | $3.96 | 488,319 |
| 2021-03-11 | $4.42 | $4.48 | $4.38 | $4.38 | $3.99 | 57,195 |
| 2021-03-10 | $4.16 | $4.35 | $4.16 | $4.32 | $3.93 | 90,157 |
| 2021-03-09 | $4.19 | $4.26 | $4.10 | $4.13 | $3.76 | 55,525 |
| 2021-03-08 | $4.37 | $4.41 | $4.22 | $4.23 | $3.85 | 274,686 |
| 2021-03-05 | $4.43 | $4.51 | $4.41 | $4.50 | $4.10 | 77,440 |
| 2021-03-04 | $4.59 | $4.62 | $4.32 | $4.33 | $3.95 | 95,122 |
| 2021-03-03 | $4.49 | $4.50 | $4.20 | $4.47 | $4.07 | 47,512 |
| 2021-03-02 | $4.34 | $4.48 | $4.27 | $4.38 | $3.99 | 94,136 |
| 2021-03-01 | $4.42 | $4.63 | $4.40 | $4.40 | $4.01 | 67,066 |
| 2021-02-26 | $4.95 | $4.95 | $4.37 | $4.77 | $4.35 | 202,178 |
| 2021-02-25 | $4.93 | $5.00 | $4.71 | $4.96 | $4.52 | 271,294 |
| 2021-02-24 | $4.79 | $5.03 | $4.79 | $4.96 | $4.52 | 271,294 |
| 2021-02-23 | $4.75 | $5.03 | $4.75 | $4.97 | $4.53 | 266,050 |
| 2021-02-22 | $5.30 | $5.30 | $4.72 | $4.92 | $4.48 | 155,025 |
| 2021-02-19 | $5.16 | $5.53 | $5.15 | $5.45 | $4.97 | 1,482,827 |
| 2021-02-18 | $5.20 | $5.21 | $5.10 | $5.21 | $4.75 | 57,786 |
| 2021-02-17 | $5.33 | $5.37 | $5.26 | $5.28 | $4.75 | 32,267 |
| 2021-02-16 | $5.06 | $5.40 | $5.06 | $5.40 | $4.86 | 36,194 |
| 2021-02-12 | $5.11 | $5.65 | $5.11 | $5.38 | $4.84 | 85,330 |
| 2021-02-11 | $5.46 | $5.69 | $5.38 | $5.38 | $4.84 | 38,137 |
| 2021-02-10 | $5.40 | $5.46 | $5.33 | $5.42 | $4.87 | 133,272 |
| 2021-02-09 | $5.22 | $5.50 | $5.20 | $5.50 | $4.95 | 118,218 |
| 2021-02-08 | $5.28 | $5.44 | $5.28 | $5.39 | $4.85 | 46,505 |
| 2021-02-05 | $5.37 | $5.43 | $5.34 | $5.34 | $4.80 | 56,012 |
| 2021-02-04 | $5.37 | $5.37 | $5.29 | $5.34 | $4.80 | 78,411 |
| 2021-02-03 | $5.50 | $5.69 | $5.30 | $5.37 | $4.83 | 65,496 |
| 2021-02-02 | $5.44 | $5.50 | $5.35 | $5.45 | $4.90 | 60,185 |
| 2021-02-01 | $5.16 | $5.33 | $5.10 | $5.33 | $4.79 | 79,576 |
| 2021-01-29 | $5.00 | $5.31 | $5.00 | $5.17 | $4.64 | 57,817 |
| 2021-01-28 | $5.18 | $5.36 | $5.10 | $5.23 | $4.70 | 106,888 |
| 2021-01-27 | $5.14 | $5.37 | $5.14 | $5.30 | $4.77 | 33,329 |
| 2021-01-26 | $5.37 | $5.46 | $5.33 | $5.33 | $4.79 | 53,047 |
| 2021-01-25 | $5.14 | $5.44 | $5.04 | $5.30 | $4.76 | 65,054 |
| 2021-01-22 | $5.35 | $5.35 | $5.22 | $5.31 | $4.77 | 57,179 |
| 2021-01-21 | $5.24 | $5.47 | $5.24 | $5.39 | $4.85 | 52,178 |
| 2021-01-20 | $5.67 | $5.67 | $5.31 | $5.44 | $4.89 | 125,013 |
| 2021-01-19 | $5.60 | $5.60 | $5.42 | $5.42 | $4.87 | 138,846 |
| 2021-01-15 | $5.50 | $5.70 | $5.50 | $5.55 | $4.99 | 131,430 |
| 2021-01-14 | $5.51 | $5.85 | $5.51 | $5.82 | $5.23 | 108,727 |
| 2021-01-13 | $5.55 | $5.56 | $5.43 | $5.51 | $4.95 | 53,699 |
| 2021-01-12 | $5.40 | $5.48 | $5.31 | $5.44 | $4.89 | 363,550 |
| 2021-01-11 | $5.32 | $5.50 | $5.30 | $5.33 | $4.79 | 298,073 |
| 2021-01-08 | $5.78 | $6.00 | $5.48 | $5.48 | $4.93 | 224,403 |
| 2021-01-07 | $5.38 | $5.46 | $5.28 | $5.45 | $4.90 | 184,075 |
| 2021-01-06 | $5.38 | $5.51 | $5.35 | $5.35 | $4.81 | 45,771 |
| 2021-01-05 | $5.53 | $5.56 | $5.41 | $5.51 | $4.95 | 43,619 |
| 2021-01-04 | $5.68 | $5.93 | $5.54 | $5.70 | $5.13 | 904,650 |
| 2020-12-31 | $5.59 | $5.79 | $5.52 | $5.79 | $5.21 | 51,306 |
| 2020-12-30 | $5.90 | $5.90 | $5.70 | $5.74 | $5.16 | 182,959 |
| 2020-12-29 | $5.84 | $5.99 | $5.76 | $5.82 | $5.23 | 349,725 |
| 2020-12-28 | $5.71 | $5.82 | $5.59 | $5.82 | $5.23 | 147,968 |
| 2020-12-24 | $5.55 | $5.75 | $5.55 | $5.63 | $5.06 | 73,110 |
| 2020-12-23 | $5.64 | $5.75 | $5.61 | $5.65 | $5.08 | 803,507 |
| 2020-12-22 | $5.60 | $5.62 | $5.52 | $5.58 | $5.01 | 44,783 |
| 2020-12-21 | $5.64 | $5.70 | $5.57 | $5.60 | $5.04 | 54,562 |
| 2020-12-18 | $5.79 | $5.92 | $5.72 | $5.86 | $5.27 | 114,452 |
| 2020-12-17 | $5.91 | $6.04 | $5.79 | $5.79 | $5.21 | 189,044 |
| 2020-12-16 | $5.75 | $6.00 | $5.75 | $5.88 | $5.29 | 156,475 |
| 2020-12-15 | $5.80 | $5.89 | $5.75 | $5.83 | $5.24 | 110,439 |
| 2020-12-14 | $6.02 | $6.02 | $5.73 | $5.77 | $5.19 | 97,486 |
| 2020-12-11 | $5.71 | $5.89 | $5.66 | $5.81 | $5.22 | 313,280 |
| 2020-12-10 | $5.51 | $5.84 | $5.46 | $5.84 | $5.25 | 480,316 |
| 2020-12-09 | $5.55 | $5.70 | $5.38 | $5.70 | $5.13 | 79,219 |
| 2020-12-08 | $5.58 | $5.67 | $5.46 | $5.48 | $4.93 | 120,033 |
| 2020-12-07 | $5.55 | $5.75 | $5.50 | $5.75 | $5.17 | 157,996 |
| 2020-12-04 | $5.56 | $5.63 | $5.47 | $5.47 | $4.92 | 167,159 |
| 2020-12-03 | $5.60 | $5.63 | $5.48 | $5.63 | $5.06 | 102,942 |
| 2020-12-02 | $5.40 | $5.52 | $5.34 | $5.34 | $4.80 | 71,014 |
| 2020-12-01 | $5.37 | $5.44 | $5.35 | $5.35 | $4.81 | 94,820 |
| 2020-11-30 | $5.55 | $5.55 | $5.31 | $5.43 | $4.88 | 93,001 |
| 2020-11-27 | $5.55 | $5.55 | $5.38 | $5.55 | $4.99 | 32,458 |
| 2020-11-25 | $5.22 | $5.52 | $5.22 | $5.41 | $4.86 | 112,388 |
| 2020-11-24 | $5.36 | $5.44 | $5.33 | $5.39 | $4.85 | 109,759 |
| 2020-11-23 | $5.30 | $5.35 | $5.19 | $5.30 | $4.77 | 163,038 |
| 2020-11-20 | $5.22 | $5.27 | $5.17 | $5.20 | $4.68 | 45,985 |
| 2020-11-19 | $5.24 | $5.40 | $5.16 | $5.26 | $4.73 | 167,759 |
| 2020-11-18 | $5.40 | $5.40 | $5.20 | $5.24 | $4.71 | 117,187 |
| 2020-11-17 | $5.12 | $5.35 | $5.05 | $5.32 | $4.78 | 61,898 |
| 2020-11-16 | $4.94 | $5.22 | $4.86 | $5.22 | $4.69 | 97,873 |
| 2020-11-13 | $4.89 | $4.90 | $4.67 | $4.83 | $4.34 | 80,346 |
| 2020-11-12 | $4.75 | $4.99 | $4.72 | $4.72 | $4.24 | 84,101 |
| 2020-11-11 | $4.97 | $5.11 | $4.83 | $4.93 | $4.43 | 71,303 |
| 2020-11-10 | $4.91 | $5.04 | $4.77 | $4.90 | $4.41 | 39,560 |
| 2020-11-09 | $5.04 | $5.16 | $4.79 | $4.88 | $4.39 | 123,299 |
| 2020-11-06 | $4.70 | $4.79 | $4.66 | $4.79 | $4.31 | 47,641 |
| 2020-11-05 | $4.65 | $4.68 | $4.45 | $4.60 | $4.14 | 79,354 |
| 2020-11-04 | $4.25 | $4.55 | $4.25 | $4.52 | $4.06 | 68,549 |
| 2020-11-03 | $4.19 | $4.41 | $4.17 | $4.31 | $3.88 | 688,285 |
| 2020-11-02 | $3.57 | $4.19 | $3.57 | $4.11 | $3.70 | 53,666 |
| 2020-10-30 | $4.12 | $4.20 | $4.03 | $4.04 | $3.63 | 65,817 |
| 2020-10-29 | $4.06 | $4.24 | $4.06 | $4.11 | $3.70 | 95,922 |
| 2020-10-28 | $4.18 | $4.33 | $4.16 | $4.17 | $3.75 | 70,372 |
| 2020-10-27 | $4.60 | $4.64 | $4.38 | $4.38 | $3.94 | 30,398 |
| 2020-10-26 | $4.46 | $4.64 | $4.46 | $4.50 | $4.05 | 65,726 |
| 2020-10-23 | $4.55 | $4.63 | $4.46 | $4.50 | $4.05 | 126,289 |
| 2020-10-22 | $4.65 | $4.69 | $4.49 | $4.57 | $4.10 | 80,304 |
| 2020-10-21 | $4.45 | $4.58 | $4.44 | $4.54 | $4.08 | 51,528 |
| 2020-10-20 | $4.46 | $4.50 | $4.41 | $4.43 | $3.98 | 99,456 |
| 2020-10-19 | $4.30 | $4.49 | $4.30 | $4.43 | $3.98 | 73,497 |
| 2020-10-16 | $4.36 | $4.37 | $4.27 | $4.27 | $3.84 | 249,725 |
| 2020-10-15 | $4.36 | $4.42 | $4.26 | $4.35 | $3.91 | 134,813 |
| 2020-10-14 | $4.35 | $4.48 | $4.30 | $4.48 | $4.02 | 44,514 |
| 2020-10-13 | $4.24 | $4.44 | $4.24 | $4.33 | $3.89 | 56,487 |
| 2020-10-12 | $4.35 | $4.46 | $4.30 | $4.38 | $3.93 | 43,728 |
| 2020-10-09 | $4.35 | $4.41 | $4.30 | $4.33 | $3.89 | 45,645 |
| 2020-10-08 | $4.24 | $4.40 | $4.20 | $4.32 | $3.88 | 40,841 |
| 2020-10-07 | $4.30 | $4.31 | $4.21 | $4.23 | $3.80 | 167,818 |
| 2020-10-06 | $4.37 | $4.41 | $4.28 | $4.28 | $3.85 | 112,234 |
| 2020-10-05 | $4.27 | $4.35 | $4.20 | $4.30 | $3.87 | 48,256 |
| 2020-10-02 | $4.36 | $4.43 | $4.22 | $4.29 | $3.86 | 70,280 |
| 2020-10-01 | $4.25 | $4.32 | $4.23 | $4.27 | $3.84 | 70,268 |
| 2020-09-30 | $4.24 | $4.30 | $4.20 | $4.30 | $3.87 | 99,186 |
| 2020-09-29 | $4.29 | $4.34 | $4.18 | $4.24 | $3.81 | 33,413 |
| 2020-09-28 | $4.38 | $4.61 | $4.22 | $4.25 | $3.82 | 75,610 |
| 2020-09-25 | $4.42 | $4.47 | $4.38 | $4.43 | $3.98 | 94,581 |
| 2020-09-24 | $4.47 | $4.59 | $4.42 | $4.53 | $4.07 | 108,121 |
| 2020-09-23 | $4.60 | $4.60 | $4.35 | $4.39 | $3.95 | 81,692 |
| 2020-09-22 | $4.65 | $4.73 | $4.52 | $4.56 | $4.10 | 253,324 |
| 2020-09-21 | $4.47 | $4.69 | $4.47 | $4.66 | $4.19 | 35,747 |
| 2020-09-18 | $4.77 | $4.89 | $4.69 | $4.71 | $4.24 | 46,656 |
| 2020-09-17 | $4.80 | $5.00 | $4.75 | $4.97 | $4.47 | 37,768 |
| 2020-09-16 | $4.79 | $5.04 | $4.79 | $4.95 | $4.45 | 50,462 |
| 2020-09-15 | $4.86 | $4.93 | $4.77 | $4.88 | $4.39 | 357,835 |
| 2020-09-14 | $4.91 | $4.91 | $4.75 | $4.79 | $4.31 | 74,437 |
| 2020-09-11 | $4.92 | $4.99 | $4.69 | $4.69 | $4.22 | 208,278 |
| 2020-09-10 | $5.03 | $5.03 | $4.85 | $4.87 | $4.38 | 133,209 |
| 2020-09-09 | $5.02 | $5.03 | $4.95 | $5.00 | $4.49 | 44,707 |
| 2020-09-08 | $4.99 | $5.02 | $4.91 | $4.92 | $4.42 | 57,126 |
| 2020-09-04 | $5.16 | $5.16 | $4.93 | $4.93 | $4.43 | 75,992 |
| 2020-09-03 | $5.17 | $5.29 | $5.07 | $5.08 | $4.57 | 67,736 |
| 2020-09-02 | $5.07 | $5.18 | $4.95 | $5.12 | $4.60 | 110,182 |
| 2020-09-01 | $5.06 | $5.13 | $4.99 | $4.99 | $4.49 | 129,223 |
| 2020-08-31 | $5.04 | $5.06 | $4.91 | $4.97 | $4.46 | 389,905 |
| 2020-08-28 | $4.94 | $5.22 | $4.94 | $5.20 | $4.68 | 648,866 |
| 2020-08-27 | $4.77 | $4.83 | $4.71 | $4.73 | $4.25 | 137,823 |
| 2020-08-26 | $4.86 | $4.86 | $4.64 | $4.66 | $4.19 | 140,088 |
| 2020-08-25 | $4.82 | $4.88 | $4.75 | $4.86 | $4.37 | 172,590 |
| 2020-08-24 | $4.78 | $4.82 | $4.70 | $4.75 | $4.27 | 228,569 |
| 2020-08-21 | $4.74 | $4.78 | $4.68 | $4.74 | $4.26 | 77,232 |
| 2020-08-20 | $4.67 | $4.80 | $4.64 | $4.72 | $4.24 | 71,342 |
| 2020-08-19 | $4.90 | $4.92 | $4.77 | $4.80 | $4.32 | 69,542 |
| 2020-08-18 | $4.85 | $4.94 | $4.82 | $4.90 | $4.41 | 179,875 |
| 2020-08-17 | $4.98 | $5.00 | $4.75 | $4.82 | $4.33 | 27,430 |
| 2020-08-14 | $5.04 | $5.06 | $5.00 | $5.03 | $4.52 | 121,696 |
| 2020-08-13 | $5.17 | $5.24 | $5.07 | $5.11 | $4.59 | 66,869 |
| 2020-08-12 | $5.37 | $5.40 | $5.25 | $5.34 | $4.66 | 671,753 |
| 2020-08-11 | $5.30 | $5.45 | $5.19 | $5.45 | $4.76 | 303,916 |
| 2020-08-10 | $5.27 | $5.31 | $5.16 | $5.16 | $4.50 | 30,379 |
| 2020-08-07 | $5.24 | $5.28 | $5.21 | $5.25 | $4.58 | 198,358 |
| 2020-08-06 | $5.21 | $5.37 | $5.21 | $5.35 | $4.67 | 113,487 |
| 2020-08-05 | $5.34 | $5.38 | $5.20 | $5.20 | $4.54 | 82,532 |
| 2020-08-04 | $5.48 | $5.48 | $5.22 | $5.30 | $4.63 | 101,314 |
| 2020-08-03 | $5.22 | $5.37 | $5.21 | $5.36 | $4.68 | 23,249 |
| 2020-07-31 | $5.29 | $5.35 | $5.24 | $5.24 | $4.57 | 261,328 |
| 2020-07-30 | $5.38 | $5.43 | $5.33 | $5.40 | $4.71 | 38,188 |
| 2020-07-29 | $5.49 | $5.49 | $5.38 | $5.39 | $4.70 | 30,175 |
| 2020-07-28 | $5.45 | $5.50 | $5.40 | $5.41 | $4.72 | 48,043 |
| 2020-07-27 | $5.45 | $5.53 | $5.44 | $5.51 | $4.80 | 85,843 |
| 2020-07-24 | $5.25 | $5.43 | $5.25 | $5.36 | $4.68 | 186,839 |
| 2020-07-23 | $5.40 | $5.46 | $5.03 | $5.03 | $4.39 | 380,869 |
| 2020-07-22 | $5.56 | $5.59 | $5.45 | $5.59 | $4.88 | 29,757 |
| 2020-07-21 | $5.34 | $5.43 | $5.32 | $5.37 | $4.69 | 36,451 |
| 2020-07-20 | $5.08 | $5.32 | $5.08 | $5.29 | $4.62 | 89,343 |
| 2020-07-17 | $5.15 | $5.17 | $4.96 | $4.96 | $4.33 | 124,627 |
| 2020-07-16 | $5.10 | $5.17 | $5.07 | $5.15 | $4.49 | 122,471 |
| 2020-07-15 | $5.11 | $5.12 | $5.03 | $5.07 | $4.42 | 79,924 |
| 2020-07-14 | $5.00 | $5.14 | $4.97 | $5.12 | $4.47 | 40,013 |
| 2020-07-13 | $5.16 | $5.23 | $4.89 | $4.89 | $4.27 | 45,534 |
| 2020-07-10 | $5.12 | $5.20 | $5.10 | $5.15 | $4.49 | 116,289 |
| 2020-07-09 | $5.30 | $5.36 | $5.12 | $5.28 | $4.61 | 66,098 |
| 2020-07-08 | $5.30 | $5.31 | $5.22 | $5.23 | $4.56 | 72,185 |
| 2020-07-07 | $5.28 | $5.30 | $5.08 | $5.10 | $4.45 | 512,929 |
| 2020-07-06 | $5.31 | $5.33 | $5.14 | $5.17 | $4.51 | 58,218 |
| 2020-07-02 | $5.18 | $5.25 | $5.09 | $5.16 | $4.50 | 48,144 |
| 2020-07-01 | $5.07 | $5.22 | $5.07 | $5.16 | $4.50 | 53,830 |
| 2020-06-30 | $5.09 | $5.16 | $4.98 | $4.98 | $4.35 | 79,294 |
| 2020-06-29 | $5.15 | $5.25 | $5.12 | $5.13 | $4.48 | 57,081 |
| 2020-06-26 | $5.24 | $5.24 | $5.05 | $5.05 | $4.41 | 114,547 |
| 2020-06-25 | $5.40 | $5.46 | $5.27 | $5.35 | $4.67 | 428,954 |
| 2020-06-24 | $5.42 | $5.51 | $5.28 | $5.34 | $4.66 | 42,255 |
| 2020-06-23 | $5.59 | $5.67 | $5.58 | $5.59 | $4.88 | 108,186 |
| 2020-06-22 | $5.47 | $5.52 | $5.42 | $5.49 | $4.79 | 330,418 |
| 2020-06-19 | $5.44 | $5.46 | $5.26 | $5.46 | $4.76 | 225,486 |
| 2020-06-18 | $5.07 | $5.23 | $5.03 | $5.15 | $4.49 | 101,474 |
| 2020-06-17 | $5.01 | $5.21 | $4.99 | $5.19 | $4.53 | 1,348,488 |
| 2020-06-16 | $5.16 | $5.20 | $4.89 | $4.89 | $4.27 | 39,567 |
| 2020-06-15 | $4.93 | $5.26 | $4.92 | $5.26 | $4.59 | 134,642 |
| 2020-06-12 | $5.18 | $5.24 | $5.03 | $5.10 | $4.45 | 120,991 |
| 2020-06-11 | $4.72 | $5.54 | $4.53 | $4.96 | $4.33 | 62,854 |
| 2020-06-10 | $5.71 | $5.71 | $5.40 | $5.40 | $4.71 | 90,716 |
| 2020-06-09 | $5.61 | $5.72 | $5.60 | $5.66 | $4.94 | 77,085 |
| 2020-06-08 | $5.70 | $5.81 | $5.62 | $5.77 | $5.03 | 64,390 |
| 2020-06-05 | $5.67 | $5.86 | $5.61 | $5.61 | $4.89 | 247,790 |
| 2020-06-04 | $5.44 | $5.50 | $5.37 | $5.42 | $4.73 | 71,930 |
| 2020-06-03 | $5.29 | $5.60 | $5.24 | $5.50 | $4.80 | 159,876 |
| 2020-06-02 | $4.86 | $5.05 | $4.84 | $5.04 | $4.40 | 298,683 |
| 2020-06-01 | $4.68 | $4.79 | $4.67 | $4.76 | $4.15 | 115,293 |
| 2020-05-29 | $4.61 | $4.77 | $4.55 | $4.69 | $4.09 | 369,678 |
| 2020-05-28 | $4.69 | $4.85 | $4.66 | $4.73 | $4.13 | 131,252 |
| 2020-05-27 | $4.80 | $4.84 | $4.70 | $4.79 | $4.18 | 147,371 |
| 2020-05-26 | $4.56 | $4.70 | $4.36 | $4.36 | $3.80 | 232,442 |
| 2020-05-22 | $4.39 | $4.39 | $4.19 | $4.20 | $3.66 | 97,117 |
| 2020-05-21 | $4.17 | $4.32 | $4.17 | $4.23 | $3.69 | 244,367 |
| 2020-05-20 | $4.06 | $4.19 | $4.06 | $4.12 | $3.59 | 130,782 |
| 2020-05-19 | $4.01 | $4.18 | $4.01 | $4.07 | $3.55 | 163,423 |
| 2020-05-18 | $3.96 | $4.12 | $3.90 | $4.08 | $3.56 | 196,914 |
| 2020-05-15 | $3.91 | $4.01 | $3.79 | $3.87 | $3.38 | 114,823 |
| 2020-05-14 | $3.86 | $4.12 | $3.79 | $4.04 | $3.52 | 393,868 |
| 2020-05-13 | $3.88 | $3.88 | $3.78 | $3.82 | $3.33 | 242,621 |
| 2020-05-12 | $4.07 | $4.07 | $3.86 | $3.90 | $3.40 | 221,851 |
| 2020-05-11 | $3.98 | $4.12 | $3.93 | $3.96 | $3.46 | 373,664 |
| 2020-05-08 | $4.11 | $4.18 | $3.97 | $3.99 | $3.48 | 132,800 |
| 2020-05-07 | $4.11 | $4.11 | $3.93 | $3.94 | $3.44 | 351,497 |
| 2020-05-06 | $4.33 | $4.36 | $4.22 | $4.25 | $3.71 | 50,477 |
| 2020-05-05 | $4.54 | $4.57 | $4.45 | $4.50 | $3.93 | 70,652 |
| 2020-05-04 | $4.62 | $4.62 | $4.40 | $4.54 | $3.96 | 168,030 |
| 2020-05-01 | $4.57 | $5.00 | $4.16 | $4.58 | $4.00 | 56,576 |
| 2020-04-30 | $4.72 | $4.86 | $4.65 | $4.75 | $4.14 | 112,913 |
| 2020-04-29 | $4.60 | $4.78 | $4.57 | $4.74 | $4.14 | 155,016 |
| 2020-04-28 | $4.64 | $4.66 | $4.47 | $4.50 | $3.93 | 136,148 |
| 2020-04-27 | $4.42 | $4.58 | $4.34 | $4.40 | $3.84 | 158,897 |
| 2020-04-24 | $4.53 | $4.53 | $4.09 | $4.27 | $3.73 | 95,300 |
| 2020-04-23 | $4.96 | $4.96 | $4.69 | $4.76 | $4.15 | 229,101 |
| 2020-04-22 | $4.79 | $5.11 | $4.79 | $5.11 | $4.46 | 238,412 |
| 2020-04-21 | $4.46 | $4.89 | $4.46 | $4.82 | $4.21 | 141,448 |
| 2020-04-20 | $4.70 | $4.99 | $4.70 | $4.95 | $4.32 | 257,131 |
| 2020-04-17 | $5.01 | $5.01 | $4.75 | $4.86 | $4.24 | 69,097 |
| 2020-04-16 | $5.20 | $5.22 | $4.85 | $4.88 | $4.26 | 148,833 |
| 2020-04-15 | $4.91 | $5.12 | $4.86 | $4.97 | $4.34 | 116,912 |
| 2020-04-14 | $5.12 | $5.19 | $4.68 | $4.69 | $4.09 | 168,874 |
| 2020-04-13 | $4.93 | $5.07 | $4.80 | $4.91 | $4.28 | 207,052 |
| 2020-04-09 | $5.03 | $5.15 | $4.76 | $4.76 | $4.15 | 128,884 |
| 2020-04-08 | $4.67 | $5.00 | $4.65 | $4.83 | $4.21 | 171,049 |
| 2020-04-07 | $4.80 | $5.01 | $4.75 | $4.79 | $4.18 | 113,743 |
| 2020-04-06 | $4.60 | $4.70 | $4.42 | $4.59 | $4.00 | 297,741 |
| 2020-04-03 | $4.41 | $4.46 | $4.12 | $4.23 | $3.69 | 56,408 |
| 2020-04-02 | $4.51 | $4.68 | $4.44 | $4.48 | $3.91 | 154,211 |
| 2020-04-01 | $4.59 | $4.65 | $4.43 | $4.56 | $3.98 | 94,930 |
| 2020-03-31 | $4.66 | $4.84 | $4.59 | $4.73 | $4.13 | 137,300 |
| 2020-03-30 | $4.32 | $4.91 | $4.15 | $4.83 | $4.21 | 285,486 |
| 2020-03-27 | $4.90 | $4.96 | $4.74 | $4.77 | $4.16 | 96,797 |
| 2020-03-26 | $5.37 | $5.43 | $4.55 | $4.55 | $3.97 | 103,690 |
| 2020-03-25 | $4.81 | $5.66 | $4.79 | $5.35 | $4.67 | 108,257 |
| 2020-03-24 | $4.66 | $5.08 | $4.25 | $4.25 | $3.71 | 213,996 |
| 2020-03-23 | $4.53 | $4.67 | $3.99 | $3.99 | $3.48 | 122,892 |
| 2020-03-20 | $4.86 | $4.88 | $4.53 | $4.55 | $3.97 | 221,012 |
| 2020-03-19 | $4.97 | $5.15 | $4.17 | $4.54 | $3.96 | 133,225 |
| 2020-03-18 | $4.91 | $5.25 | $4.20 | $5.11 | $4.46 | 322,432 |
| 2020-03-17 | $4.87 | $5.48 | $4.03 | $5.00 | $4.36 | 231,249 |
| 2020-03-16 | $4.74 | $5.05 | $4.04 | $4.39 | $3.83 | 395,892 |
| 2020-03-13 | $5.86 | $5.88 | $5.10 | $5.10 | $4.45 | 163,018 |
| 2020-03-12 | $5.22 | $5.50 | $4.65 | $5.23 | $4.56 | 185,935 |
| 2020-03-11 | $6.07 | $6.09 | $5.55 | $5.80 | $5.06 | 142,174 |
| 2020-03-10 | $6.04 | $6.23 | $5.94 | $6.17 | $5.38 | 267,091 |
| 2020-03-09 | $5.99 | $6.22 | $5.98 | $6.05 | $5.28 | 98,859 |
| 2020-03-06 | $6.45 | $6.65 | $6.40 | $6.55 | $5.71 | 231,942 |
| 2020-03-05 | $6.63 | $6.73 | $6.53 | $6.60 | $5.76 | 61,767 |
| 2020-03-04 | $6.80 | $6.86 | $6.69 | $6.74 | $5.88 | 189,151 |
| 2020-03-03 | $6.89 | $7.15 | $6.65 | $6.65 | $5.80 | 103,901 |
| 2020-03-02 | $7.04 | $7.13 | $6.95 | $7.09 | $6.19 | 124,037 |
| 2020-02-28 | $6.85 | $7.11 | $6.80 | $7.11 | $6.20 | 247,966 |
| 2020-02-27 | $7.08 | $7.22 | $7.00 | $7.07 | $6.17 | 105,309 |
| 2020-02-26 | $7.40 | $7.40 | $7.05 | $7.05 | $6.15 | 55,272 |
| 2020-02-25 | $7.25 | $7.31 | $6.98 | $7.26 | $6.33 | 119,544 |
| 2020-02-24 | $7.48 | $7.63 | $7.15 | $7.31 | $6.38 | 80,413 |
| 2020-02-21 | $7.52 | $7.59 | $7.44 | $7.47 | $6.52 | 96,585 |
| 2020-02-20 | $7.76 | $7.76 | $7.55 | $7.60 | $6.63 | 130,971 |
| 2020-02-19 | $8.09 | $8.23 | $8.09 | $8.12 | $6.73 | 24,037 |
| 2020-02-18 | $8.07 | $8.12 | $7.96 | $8.09 | $6.71 | 65,239 |
| 2020-02-14 | $8.53 | $8.53 | $8.30 | $8.50 | $7.04 | 61,195 |
| 2020-02-13 | $8.54 | $8.62 | $8.46 | $8.56 | $7.09 | 25,583 |
| 2020-02-12 | $8.50 | $8.65 | $8.47 | $8.60 | $7.13 | 86,715 |
| 2020-02-11 | $8.45 | $8.66 | $8.45 | $8.54 | $7.08 | 35,337 |
| 2020-02-10 | $8.20 | $8.30 | $8.18 | $8.29 | $6.87 | 23,688 |
| 2020-02-07 | $8.07 | $8.33 | $8.01 | $8.21 | $6.80 | 26,547 |
| 2020-02-06 | $8.32 | $8.32 | $7.98 | $7.98 | $6.61 | 61,016 |
| 2020-02-05 | $8.23 | $8.25 | $8.11 | $8.15 | $6.75 | 63,701 |
| 2020-02-04 | $8.23 | $8.24 | $8.09 | $8.15 | $6.75 | 43,811 |
| 2020-02-03 | $8.24 | $8.32 | $8.19 | $8.19 | $6.79 | 110,848 |
| 2020-01-31 | $8.17 | $8.22 | $8.03 | $8.07 | $6.69 | 71,405 |
| 2020-01-30 | $8.30 | $8.40 | $8.17 | $8.40 | $6.96 | 48,049 |
| 2020-01-29 | $8.36 | $8.47 | $8.33 | $8.35 | $6.92 | 48,394 |
| 2020-01-28 | $8.27 | $8.33 | $8.22 | $8.30 | $6.88 | 725,728 |
| 2020-01-27 | $8.40 | $8.43 | $8.24 | $8.25 | $6.84 | 142,028 |
| 2020-01-24 | $8.59 | $8.67 | $8.53 | $8.60 | $7.13 | 55,919 |
| 2020-01-23 | $8.88 | $9.13 | $8.88 | $9.06 | $7.24 | 64,021 |
| 2020-01-22 | $9.01 | $9.08 | $8.96 | $9.08 | $7.25 | 52,140 |
| 2020-01-21 | $9.10 | $9.25 | $8.91 | $9.06 | $7.24 | 164,800 |
| 2020-01-17 | $9.01 | $9.31 | $9.01 | $9.19 | $7.34 | 35,574 |
| 2020-01-16 | $9.06 | $9.25 | $9.06 | $9.25 | $7.39 | 35,177 |
| 2020-01-15 | $9.22 | $9.29 | $8.97 | $9.26 | $7.40 | 21,686 |
| 2020-01-14 | $9.15 | $9.22 | $9.00 | $9.22 | $7.36 | 27,361 |
| 2020-01-13 | $9.10 | $9.20 | $8.99 | $9.10 | $7.27 | 55,979 |
| 2020-01-10 | $8.88 | $9.34 | $8.67 | $9.10 | $7.27 | 39,501 |
| 2020-01-09 | $9.40 | $9.45 | $9.27 | $9.45 | $7.55 | 36,596 |
| 2020-01-08 | $9.42 | $9.61 | $9.38 | $9.61 | $7.67 | 66,774 |
| 2020-01-07 | $9.41 | $9.48 | $9.31 | $9.45 | $7.55 | 57,490 |
| 2020-01-06 | $9.30 | $9.47 | $9.30 | $9.44 | $7.54 | 44,830 |
| 2020-01-03 | $9.36 | $9.58 | $9.35 | $9.46 | $7.56 | 81,574 |
| 2020-01-02 | $9.43 | $9.50 | $9.43 | $9.50 | $7.59 | 50,026 |
| 2019-12-31 | $9.52 | $9.86 | $9.49 | $9.85 | $7.87 | 17,755 |
| 2019-12-30 | $9.39 | $9.55 | $9.38 | $9.46 | $7.56 | 52,931 |
| 2019-12-27 | $9.24 | $9.45 | $9.24 | $9.37 | $7.48 | 75,468 |
| 2019-12-26 | $9.23 | $9.50 | $9.22 | $9.50 | $7.59 | 30,557 |
| 2019-12-24 | $9.20 | $9.45 | $9.17 | $9.45 | $7.55 | 24,322 |
| 2019-12-23 | $9.36 | $9.36 | $9.20 | $9.20 | $7.35 | 37,675 |
| 2019-12-20 | $9.30 | $9.30 | $9.17 | $9.21 | $7.36 | 84,172 |
| 2019-12-19 | $9.29 | $9.46 | $9.24 | $9.42 | $7.52 | 25,247 |
| 2019-12-18 | $9.30 | $9.38 | $9.23 | $9.28 | $7.41 | 40,233 |
| 2019-12-17 | $9.22 | $9.25 | $9.14 | $9.23 | $7.37 | 27,586 |
| 2019-12-16 | $9.22 | $9.24 | $9.03 | $9.09 | $7.26 | 111,451 |
| 2019-12-13 | $8.88 | $9.20 | $8.83 | $9.20 | $7.35 | 48,223 |
| 2019-12-12 | $8.85 | $9.07 | $8.82 | $9.07 | $7.24 | 83,134 |
| 2019-12-11 | $8.81 | $8.95 | $8.73 | $8.82 | $7.04 | 50,502 |
| 2019-12-10 | $8.74 | $8.83 | $8.66 | $8.66 | $6.92 | 21,406 |
| 2019-12-09 | $8.82 | $8.91 | $8.80 | $8.84 | $7.06 | 20,027 |
| 2019-12-06 | $8.81 | $8.87 | $8.69 | $8.87 | $7.08 | 38,942 |
| 2019-12-05 | $8.61 | $8.87 | $8.60 | $8.87 | $7.08 | 33,586 |
| 2019-12-04 | $8.61 | $8.63 | $8.54 | $8.62 | $6.88 | 20,364 |
| 2019-12-03 | $8.40 | $8.59 | $8.36 | $8.59 | $6.86 | 47,637 |
| 2019-12-02 | $8.31 | $8.31 | $8.12 | $8.14 | $6.50 | 47,926 |
| 2019-11-29 | $8.11 | $8.22 | $8.04 | $8.13 | $6.49 | 74,339 |
| 2019-11-27 | $7.98 | $8.12 | $7.85 | $7.85 | $6.27 | 243,509 |
| 2019-11-26 | $8.03 | $8.19 | $7.93 | $8.11 | $6.48 | 48,248 |
| 2019-11-25 | $8.27 | $8.30 | $8.17 | $8.21 | $6.56 | 20,796 |
| 2019-11-22 | $8.40 | $8.45 | $8.34 | $8.39 | $6.70 | 26,468 |
| 2019-11-21 | $8.29 | $8.38 | $8.19 | $8.32 | $6.64 | 51,013 |
| 2019-11-20 | $8.01 | $8.08 | $8.01 | $8.01 | $6.40 | 28,580 |
| 2019-11-19 | $8.08 | $8.11 | $8.01 | $8.04 | $6.42 | 96,166 |
| 2019-11-18 | $8.20 | $8.21 | $8.02 | $8.05 | $6.43 | 41,791 |
| 2019-11-15 | $8.20 | $8.26 | $8.17 | $8.23 | $6.57 | 36,100 |
| 2019-11-14 | $8.18 | $8.18 | $8.10 | $8.18 | $6.53 | 364,725 |
| 2019-11-13 | $8.20 | $8.20 | $8.02 | $8.15 | $6.51 | 18,925 |
| 2019-11-12 | $8.12 | $8.20 | $8.08 | $8.19 | $6.54 | 18,665 |
| 2019-11-11 | $8.30 | $8.32 | $8.23 | $8.31 | $6.64 | 31,609 |
| 2019-11-08 | $8.39 | $8.40 | $8.20 | $8.22 | $6.56 | 46,167 |
| 2019-11-07 | $8.55 | $8.69 | $8.52 | $8.52 | $6.80 | 31,660 |
| 2019-11-06 | $8.39 | $8.65 | $8.39 | $8.65 | $6.91 | 40,033 |
| 2019-11-05 | $8.52 | $8.61 | $8.52 | $8.55 | $6.83 | 26,875 |
| 2019-11-04 | $8.62 | $8.62 | $8.30 | $8.34 | $6.66 | 31,081 |
| 2019-11-01 | $8.52 | $8.58 | $8.47 | $8.53 | $6.81 | 92,610 |
| 2019-10-31 | $8.51 | $8.51 | $8.28 | $8.36 | $6.68 | 119,329 |
| 2019-10-30 | $8.43 | $8.55 | $8.37 | $8.46 | $6.76 | 30,300 |
| 2019-10-29 | $8.68 | $8.68 | $8.53 | $8.53 | $6.81 | 69,753 |
| 2019-10-28 | $8.81 | $8.95 | $8.79 | $8.86 | $7.08 | 48,976 |
| 2019-10-25 | $8.78 | $8.87 | $8.72 | $8.78 | $7.01 | 42,891 |
| 2019-10-24 | $8.87 | $8.92 | $8.76 | $8.76 | $7.00 | 34,909 |
| 2019-10-23 | $8.60 | $8.79 | $8.60 | $8.72 | $6.96 | 39,162 |
| 2019-10-22 | $8.45 | $8.72 | $8.45 | $8.62 | $6.88 | 37,188 |
| 2019-10-21 | $8.39 | $8.39 | $8.25 | $8.32 | $6.64 | 31,563 |
| 2019-10-18 | $8.40 | $8.50 | $8.33 | $8.34 | $6.66 | 31,105 |
| 2019-10-17 | $8.43 | $8.52 | $8.35 | $8.41 | $6.72 | 40,710 |
| 2019-10-16 | $8.18 | $8.36 | $8.17 | $8.34 | $6.66 | 37,750 |
| 2019-10-15 | $8.24 | $8.32 | $8.24 | $8.28 | $6.61 | 31,726 |
| 2019-10-14 | $8.35 | $8.36 | $8.24 | $8.32 | $6.64 | 12,836 |
| 2019-10-11 | $8.11 | $8.30 | $8.11 | $8.30 | $6.63 | 33,160 |
| 2019-10-10 | $7.98 | $8.11 | $7.58 | $7.58 | $6.05 | 50,599 |
| 2019-10-09 | $8.01 | $8.08 | $7.86 | $7.97 | $6.37 | 19,969 |
| 2019-10-08 | $8.00 | $8.00 | $7.53 | $7.53 | $6.01 | 27,285 |
| 2019-10-07 | $8.18 | $8.23 | $7.88 | $7.88 | $6.29 | 21,138 |
| 2019-10-04 | $8.12 | $8.25 | $8.11 | $8.21 | $6.56 | 40,000 |
| 2019-10-03 | $8.08 | $8.22 | $8.08 | $8.11 | $6.48 | 17,286 |
| 2019-10-02 | $8.16 | $8.20 | $8.02 | $8.17 | $6.52 | 21,017 |
| 2019-10-01 | $8.30 | $8.35 | $8.26 | $8.26 | $6.60 | 38,106 |
| 2019-09-30 | $8.53 | $8.57 | $8.45 | $8.45 | $6.75 | 19,501 |
| 2019-09-27 | $8.50 | $8.65 | $8.50 | $8.56 | $6.84 | 30,730 |
| 2019-09-26 | $8.66 | $8.66 | $8.49 | $8.60 | $6.87 | 108,463 |
| 2019-09-25 | $8.19 | $8.41 | $8.15 | $8.35 | $6.67 | 383,145 |
| 2019-09-24 | $8.24 | $8.32 | $8.22 | $8.29 | $6.62 | 25,751 |
| 2019-09-23 | $8.20 | $8.31 | $8.20 | $8.29 | $6.62 | 31,637 |
| 2019-09-20 | $8.20 | $8.39 | $8.16 | $8.38 | $6.69 | 70,807 |
| 2019-09-19 | $8.29 | $8.38 | $8.22 | $8.28 | $6.61 | 34,609 |
| 2019-09-18 | $8.25 | $8.33 | $8.24 | $8.27 | $6.60 | 32,197 |
| 2019-09-17 | $8.16 | $8.32 | $8.14 | $8.24 | $6.58 | 61,355 |
| 2019-09-16 | $8.11 | $8.22 | $8.08 | $8.12 | $6.48 | 24,099 |
| 2019-09-13 | $8.37 | $8.41 | $8.19 | $8.23 | $6.57 | 13,723 |
| 2019-09-12 | $8.37 | $8.55 | $8.21 | $8.21 | $6.56 | 105,359 |
| 2019-09-11 | $8.09 | $8.25 | $8.09 | $8.18 | $6.53 | 30,293 |
| 2019-09-10 | $7.95 | $8.08 | $7.94 | $7.97 | $6.37 | 20,779 |
| 2019-09-09 | $8.07 | $8.14 | $7.91 | $8.01 | $6.40 | 97,600 |
| 2019-09-06 | $8.07 | $8.12 | $8.05 | $8.05 | $6.43 | 18,284 |
| 2019-09-05 | $8.16 | $8.16 | $7.94 | $7.99 | $6.38 | 53,073 |
| 2019-09-04 | $7.85 | $7.98 | $7.82 | $7.98 | $6.37 | 131,984 |
| 2019-09-03 | $7.88 | $7.94 | $7.68 | $7.69 | $6.14 | 38,474 |
| 2019-08-30 | $7.99 | $8.01 | $7.89 | $8.00 | $6.39 | 43,614 |
| 2019-08-29 | $7.83 | $8.01 | $7.80 | $7.94 | $6.34 | 22,674 |
| 2019-08-28 | $7.70 | $7.90 | $7.69 | $7.83 | $6.25 | 20,691 |
| 2019-08-27 | $7.80 | $7.85 | $7.61 | $7.80 | $6.23 | 163,671 |
| 2019-08-26 | $7.86 | $7.86 | $7.64 | $7.64 | $6.10 | 53,837 |
| 2019-08-23 | $8.00 | $8.04 | $7.78 | $7.87 | $6.29 | 59,489 |
| 2019-08-22 | $8.22 | $8.22 | $7.99 | $7.99 | $6.38 | 32,397 |
| 2019-08-21 | $8.27 | $8.37 | $8.13 | $8.37 | $6.68 | 29,002 |
| 2019-08-20 | $8.04 | $8.29 | $8.03 | $8.25 | $6.59 | 14,439 |
| 2019-08-19 | $8.37 | $8.42 | $8.13 | $8.13 | $6.49 | 123,082 |
| 2019-08-16 | $8.36 | $8.44 | $8.27 | $8.35 | $6.67 | 255,413 |
| 2019-08-15 | $8.37 | $8.55 | $8.21 | $8.52 | $6.64 | 1,257,210 |
| 2019-08-14 | $8.46 | $8.57 | $8.35 | $8.42 | $6.56 | 192,906 |
| 2019-08-13 | $8.46 | $8.75 | $8.46 | $8.73 | $6.80 | 32,425 |
| 2019-08-12 | $8.73 | $8.80 | $8.49 | $8.56 | $6.67 | 146,784 |
| 2019-08-09 | $8.77 | $8.89 | $8.72 | $8.79 | $6.85 | 23,113 |
| 2019-08-08 | $8.48 | $8.72 | $8.48 | $8.70 | $6.78 | 37,509 |
| 2019-08-07 | $8.28 | $8.31 | $8.20 | $8.30 | $6.47 | 58,059 |
| 2019-08-06 | $8.03 | $8.15 | $7.88 | $8.11 | $6.32 | 80,005 |
| 2019-08-05 | $8.05 | $8.05 | $7.83 | $7.90 | $6.16 | 62,254 |
| 2019-08-02 | $8.43 | $8.43 | $8.15 | $8.40 | $6.55 | 38,128 |
| 2019-08-01 | $8.19 | $8.64 | $8.19 | $8.26 | $6.44 | 44,834 |
| 2019-07-31 | $8.55 | $8.64 | $8.39 | $8.44 | $6.58 | 42,771 |
| 2019-07-30 | $8.52 | $8.52 | $8.45 | $8.48 | $6.61 | 52,013 |
| 2019-07-29 | $8.54 | $8.62 | $8.48 | $8.62 | $6.72 | 31,552 |
| 2019-07-26 | $8.65 | $8.80 | $8.48 | $8.80 | $6.86 | 19,806 |
| 2019-07-25 | $8.55 | $8.55 | $8.43 | $8.53 | $6.65 | 24,680 |
| 2019-07-24 | $8.77 | $8.80 | $8.59 | $8.65 | $6.74 | 41,606 |
| 2019-07-23 | $8.78 | $8.79 | $8.67 | $8.71 | $6.79 | 49,571 |
| 2019-07-22 | $8.76 | $8.82 | $8.74 | $8.80 | $6.86 | 18,916 |
| 2019-07-19 | $8.90 | $8.92 | $8.72 | $8.72 | $6.80 | 36,153 |
| 2019-07-18 | $9.00 | $9.12 | $8.88 | $8.96 | $6.98 | 15,518 |
| 2019-07-17 | $8.81 | $8.92 | $8.80 | $8.88 | $6.92 | 15,438 |
| 2019-07-16 | $8.83 | $8.90 | $8.74 | $8.77 | $6.83 | 54,439 |
| 2019-07-15 | $8.94 | $8.95 | $8.79 | $8.83 | $6.88 | 67,506 |
| 2019-07-12 | $8.85 | $8.99 | $8.79 | $8.92 | $6.95 | 89,744 |
| 2019-07-11 | $8.99 | $9.08 | $8.76 | $8.84 | $6.89 | 29,459 |
| 2019-07-10 | $8.95 | $9.13 | $8.88 | $8.91 | $6.94 | 68,571 |
| 2019-07-09 | $8.55 | $8.85 | $8.55 | $8.85 | $6.90 | 25,145 |
| 2019-07-08 | $8.76 | $8.82 | $8.75 | $8.77 | $6.83 | 13,378 |
| 2019-07-05 | $8.60 | $8.81 | $8.58 | $8.78 | $6.84 | 19,197 |
| 2019-07-03 | $8.46 | $8.46 | $8.27 | $8.37 | $6.52 | 22,400 |
| 2019-07-02 | $8.37 | $8.53 | $8.25 | $8.43 | $6.57 | 33,668 |
| 2019-07-01 | $8.55 | $8.57 | $8.45 | $8.46 | $6.59 | 121,234 |
| 2019-06-28 | $8.43 | $8.48 | $8.39 | $8.44 | $6.58 | 53,577 |
| 2019-06-27 | $8.25 | $8.44 | $8.22 | $8.44 | $6.58 | 24,975 |
| 2019-06-26 | $8.25 | $8.40 | $8.21 | $8.40 | $6.55 | 35,101 |
| 2019-06-25 | $8.32 | $8.35 | $8.22 | $8.28 | $6.45 | 32,005 |
| 2019-06-24 | $8.50 | $8.58 | $8.36 | $8.36 | $6.51 | 79,600 |
| 2019-06-21 | $8.30 | $8.43 | $8.29 | $8.43 | $6.57 | 42,046 |
| 2019-06-20 | $8.28 | $8.41 | $8.24 | $8.32 | $6.48 | 41,307 |
| 2019-06-19 | $8.17 | $8.25 | $8.14 | $8.20 | $6.39 | 21,805 |
| 2019-06-18 | $7.95 | $8.22 | $7.95 | $8.22 | $6.41 | 46,468 |
| 2019-06-17 | $7.87 | $7.94 | $7.87 | $7.88 | $6.14 | 52,079 |
| 2019-06-14 | $7.91 | $7.93 | $7.78 | $7.92 | $6.17 | 54,170 |
| 2019-06-13 | $8.08 | $8.10 | $7.95 | $7.99 | $6.22 | 127,919 |
| 2019-06-12 | $8.06 | $8.17 | $7.93 | $7.96 | $6.20 | 47,969 |
| 2019-06-11 | $8.01 | $8.12 | $7.96 | $8.07 | $6.29 | 24,401 |
| 2019-06-10 | $7.94 | $7.94 | $7.85 | $7.89 | $6.15 | 44,747 |
| 2019-06-07 | $7.95 | $8.12 | $7.93 | $7.93 | $6.18 | 29,710 |
| 2019-06-06 | $7.95 | $8.02 | $7.86 | $7.95 | $6.20 | 31,714 |
| 2019-06-05 | $7.92 | $7.92 | $7.81 | $7.83 | $6.10 | 10,614 |
| 2019-06-04 | $7.76 | $7.88 | $7.73 | $7.87 | $6.13 | 27,953 |
| 2019-06-03 | $7.66 | $7.77 | $7.56 | $7.71 | $6.01 | 34,602 |
| 2019-05-31 | $7.44 | $7.63 | $7.44 | $7.44 | $5.80 | 291,774 |
| 2019-05-30 | $7.44 | $7.51 | $7.40 | $7.45 | $5.81 | 27,202 |
| 2019-05-29 | $7.46 | $7.47 | $7.32 | $7.32 | $5.70 | 21,739 |
| 2019-05-28 | $7.29 | $7.40 | $7.23 | $7.30 | $5.69 | 32,413 |
| 2019-05-24 | $7.07 | $7.09 | $7.01 | $7.07 | $5.51 | 69,850 |
| 2019-05-23 | $6.91 | $7.13 | $6.91 | $7.02 | $5.47 | 34,661 |
| 2019-05-22 | $7.02 | $7.02 | $6.92 | $6.94 | $5.41 | 43,641 |
| 2019-05-21 | $6.79 | $7.04 | $6.77 | $7.04 | $5.49 | 32,509 |
| 2019-05-20 | $6.77 | $6.90 | $6.73 | $6.84 | $5.33 | 41,516 |
| 2019-05-17 | $6.86 | $6.89 | $6.77 | $6.80 | $5.30 | 39,785 |
| 2019-05-16 | $6.89 | $7.07 | $6.88 | $6.99 | $5.45 | 42,415 |
| 2019-05-15 | $6.93 | $7.11 | $6.90 | $7.02 | $5.47 | 52,502 |
| 2019-05-14 | $7.11 | $7.18 | $7.07 | $7.11 | $5.54 | 24,034 |
| 2019-05-13 | $6.99 | $7.05 | $6.98 | $7.00 | $5.45 | 42,591 |
| 2019-05-10 | $6.98 | $7.17 | $6.91 | $7.08 | $5.52 | 30,932 |
| 2019-05-09 | $6.89 | $7.06 | $6.83 | $7.03 | $5.48 | 39,810 |
| 2019-05-08 | $7.07 | $7.13 | $6.96 | $6.98 | $5.44 | 28,772 |
| 2019-05-07 | $7.28 | $7.28 | $6.90 | $6.91 | $5.38 | 32,349 |
| 2019-05-06 | $6.99 | $7.19 | $6.97 | $7.18 | $5.60 | 33,059 |
| 2019-05-03 | $7.13 | $7.19 | $7.13 | $7.16 | $5.58 | 30,775 |
| 2019-05-02 | $7.15 | $7.21 | $7.07 | $7.17 | $5.59 | 89,920 |
| 2019-05-01 | $7.30 | $7.30 | $7.09 | $7.15 | $5.57 | 61,517 |
| 2019-04-30 | $7.24 | $7.27 | $7.13 | $7.25 | $5.65 | 34,025 |
| 2019-04-29 | $7.19 | $7.30 | $7.17 | $7.23 | $5.63 | 82,221 |
| 2019-04-26 | $7.12 | $7.25 | $7.12 | $7.19 | $5.60 | 79,765 |
| 2019-04-25 | $6.94 | $7.21 | $6.91 | $7.16 | $5.58 | 56,654 |
| 2019-04-24 | $7.01 | $7.03 | $6.89 | $6.98 | $5.44 | 40,087 |
| 2019-04-23 | $7.01 | $7.12 | $6.98 | $7.06 | $5.50 | 33,922 |
| 2019-04-22 | $6.90 | $7.03 | $6.89 | $6.95 | $5.42 | 38,618 |
| 2019-04-18 | $7.13 | $7.20 | $6.91 | $7.10 | $5.53 | 49,014 |
| 2019-04-17 | $7.13 | $7.13 | $6.94 | $7.10 | $5.53 | 62,209 |
| 2019-04-16 | $7.05 | $7.17 | $6.97 | $7.11 | $5.54 | 40,548 |
| 2019-04-15 | $7.14 | $7.24 | $7.03 | $7.10 | $5.53 | 127,066 |
| 2019-04-12 | $7.16 | $7.25 | $6.98 | $7.00 | $5.45 | 122,202 |
| 2019-04-11 | $7.11 | $7.17 | $7.04 | $7.17 | $5.59 | 103,415 |
| 2019-04-10 | $7.19 | $7.23 | $7.14 | $7.18 | $5.60 | 43,388 |
| 2019-04-09 | $7.25 | $7.31 | $7.14 | $7.17 | $5.59 | 32,539 |
| 2019-04-08 | $7.26 | $7.38 | $7.26 | $7.35 | $5.73 | 60,971 |
| 2019-04-05 | $7.27 | $7.46 | $7.27 | $7.32 | $5.70 | 30,976 |
| 2019-04-04 | $7.08 | $7.35 | $7.08 | $7.35 | $5.73 | 44,321 |
| 2019-04-03 | $7.20 | $7.31 | $7.11 | $7.22 | $5.63 | 25,690 |
| 2019-04-02 | $6.91 | $7.16 | $6.91 | $7.11 | $5.54 | 22,486 |
| 2019-04-01 | $6.82 | $6.91 | $6.82 | $6.86 | $5.35 | 38,732 |
| 2019-03-29 | $6.73 | $6.86 | $6.70 | $6.76 | $5.27 | 22,460 |
| 2019-03-28 | $6.49 | $6.81 | $6.49 | $6.80 | $5.30 | 172,736 |
| 2019-03-27 | $6.61 | $6.69 | $6.47 | $6.55 | $5.10 | 45,203 |
| 2019-03-26 | $6.86 | $6.86 | $6.75 | $6.78 | $5.28 | 26,081 |
| 2019-03-25 | $6.68 | $6.85 | $6.68 | $6.81 | $5.31 | 51,615 |
| 2019-03-22 | $6.80 | $6.84 | $6.67 | $6.67 | $5.20 | 64,147 |
| 2019-03-21 | $7.15 | $7.16 | $6.96 | $7.08 | $5.52 | 68,052 |
| 2019-03-20 | $7.31 | $7.41 | $7.22 | $7.22 | $5.63 | 45,884 |
| 2019-03-19 | $7.29 | $7.39 | $7.29 | $7.35 | $5.73 | 354,870 |
| 2019-03-18 | $7.20 | $7.41 | $7.20 | $7.30 | $5.69 | 68,759 |
| 2019-03-15 | $7.22 | $7.29 | $7.10 | $7.11 | $5.54 | 518,798 |
| 2019-03-14 | $7.32 | $7.33 | $7.15 | $7.20 | $5.61 | 68,095 |
| 2019-03-13 | $7.23 | $7.41 | $7.23 | $7.41 | $5.77 | 28,667 |
| 2019-03-12 | $7.19 | $7.34 | $7.19 | $7.31 | $5.70 | 68,799 |
| 2019-03-11 | $7.06 | $7.26 | $7.02 | $7.25 | $5.65 | 29,347 |
| 2019-03-08 | $6.89 | $6.94 | $6.85 | $6.91 | $5.38 | 25,630 |
| 2019-03-07 | $6.90 | $6.90 | $6.79 | $6.86 | $5.35 | 30,981 |
| 2019-03-06 | $6.91 | $7.44 | $6.91 | $7.05 | $5.49 | 55,044 |
| 2019-03-05 | $7.11 | $7.41 | $7.11 | $7.23 | $5.63 | 21,193 |
| 2019-03-04 | $7.07 | $7.18 | $7.04 | $7.15 | $5.57 | 20,586 |
| 2019-03-01 | $7.25 | $7.25 | $7.10 | $7.16 | $5.58 | 55,526 |
| 2019-02-28 | $7.42 | $7.42 | $7.22 | $7.34 | $5.72 | 137,684 |
| 2019-02-27 | $7.31 | $7.43 | $7.27 | $7.42 | $5.78 | 58,773 |
| 2019-02-26 | $7.31 | $7.38 | $7.21 | $7.27 | $5.67 | 52,936 |
| 2019-02-25 | $7.44 | $7.44 | $7.33 | $7.36 | $5.74 | 42,289 |
| 2019-02-22 | $7.22 | $7.30 | $7.20 | $7.27 | $5.67 | 32,741 |
| 2019-02-21 | $7.31 | $7.41 | $7.26 | $7.28 | $5.53 | 23,072 |
| 2019-02-20 | $7.50 | $7.63 | $7.37 | $7.39 | $5.62 | 40,957 |
| 2019-02-19 | $7.60 | $7.73 | $7.60 | $7.69 | $5.85 | 593,501 |
| 2019-02-15 | $7.35 | $7.65 | $7.06 | $7.59 | $5.77 | 1,566,966 |
| 2019-02-14 | $7.30 | $7.74 | $7.30 | $7.67 | $5.83 | 74,047 |
| 2019-02-13 | $7.56 | $7.59 | $7.42 | $7.48 | $5.69 | 125,966 |
| 2019-02-12 | $7.65 | $7.79 | $7.65 | $7.74 | $5.88 | 110,197 |
| 2019-02-11 | $8.02 | $8.16 | $7.82 | $8.16 | $6.20 | 37,742 |
| 2019-02-08 | $8.12 | $8.17 | $7.88 | $8.09 | $6.15 | 46,131 |
| 2019-02-07 | $8.03 | $8.18 | $8.01 | $8.08 | $6.14 | 85,965 |
| 2019-02-06 | $8.23 | $8.31 | $8.09 | $8.09 | $6.15 | 111,199 |
| 2019-02-05 | $8.61 | $8.65 | $8.49 | $8.57 | $6.51 | 80,840 |
| 2019-02-04 | $8.48 | $8.74 | $8.37 | $8.60 | $6.54 | 80,599 |
| 2019-02-01 | $8.50 | $8.62 | $8.46 | $8.57 | $6.51 | 222,791 |
| 2019-01-31 | $8.48 | $8.55 | $8.42 | $8.50 | $6.46 | 110,962 |
| 2019-01-30 | $8.24 | $8.30 | $8.00 | $8.28 | $6.29 | 236,559 |
| 2019-01-29 | $8.17 | $8.17 | $8.03 | $8.03 | $6.10 | 84,443 |
| 2019-01-28 | $7.86 | $8.05 | $7.86 | $7.93 | $6.03 | 297,642 |
| 2019-01-25 | $7.85 | $8.05 | $7.85 | $8.05 | $6.12 | 55,562 |
| 2019-01-24 | $7.90 | $8.00 | $7.88 | $7.90 | $6.01 | 130,298 |
| 2019-01-23 | $7.70 | $7.89 | $7.70 | $7.85 | $5.97 | 209,663 |
| 2019-01-22 | $7.80 | $7.80 | $7.59 | $7.65 | $5.82 | 371,070 |
| 2019-01-18 | $7.89 | $7.95 | $7.77 | $7.93 | $6.03 | 318,556 |
| 2019-01-17 | $7.54 | $7.90 | $7.54 | $7.74 | $5.88 | 225,252 |
| 2019-01-16 | $7.60 | $7.72 | $7.58 | $7.68 | $5.84 | 67,981 |
| 2019-01-15 | $7.53 | $7.64 | $7.53 | $7.61 | $5.79 | 72,925 |
| 2019-01-14 | $7.47 | $7.63 | $7.47 | $7.63 | $5.80 | 220,113 |
| 2019-01-11 | $7.38 | $7.55 | $7.38 | $7.53 | $5.72 | 221,777 |
| 2019-01-10 | $7.23 | $7.46 | $7.23 | $7.38 | $5.61 | 620,753 |
| 2019-01-09 | $7.23 | $7.34 | $7.21 | $7.26 | $5.52 | 28,224 |
| 2019-01-08 | $7.40 | $7.49 | $7.35 | $7.40 | $5.63 | 70,828 |
| 2019-01-07 | $7.57 | $7.57 | $7.40 | $7.43 | $5.65 | 144,654 |
| 2019-01-04 | $7.47 | $7.67 | $7.46 | $7.58 | $5.76 | 117,375 |
| 2019-01-03 | $7.44 | $7.65 | $7.43 | $7.65 | $5.82 | 40,096 |
| 2019-01-02 | $7.24 | $7.50 | $7.24 | $7.47 | $5.68 | 139,247 |
| 2018-12-31 | $6.78 | $7.50 | $6.78 | $7.17 | $5.45 | 133,276 |
| 2018-12-28 | $7.06 | $7.14 | $7.04 | $7.13 | $5.42 | 75,896 |
| 2018-12-27 | $6.77 | $6.95 | $6.77 | $6.93 | $5.27 | 122,434 |
| 2018-12-26 | $6.70 | $6.82 | $6.68 | $6.73 | $5.12 | 178,818 |
| 2018-12-24 | $6.55 | $6.98 | $6.55 | $6.59 | $5.01 | 100,875 |
| 2018-12-21 | $6.84 | $6.92 | $6.75 | $6.77 | $5.15 | 170,167 |
| 2018-12-20 | $6.83 | $6.86 | $6.70 | $6.83 | $5.19 | 152,775 |
| 2018-12-19 | $6.91 | $6.95 | $6.65 | $6.74 | $5.12 | 129,369 |
| 2018-12-18 | $6.91 | $6.92 | $6.79 | $6.79 | $5.16 | 197,453 |
| 2018-12-17 | $6.87 | $7.00 | $6.78 | $6.78 | $5.15 | 219,834 |
| 2018-12-14 | $6.95 | $7.01 | $6.85 | $6.90 | $5.25 | 83,815 |
| 2018-12-13 | $6.95 | $7.28 | $6.95 | $7.16 | $5.25 | 585,915 |
| 2018-12-12 | $7.09 | $7.51 | $7.09 | $7.13 | $5.22 | 73,616 |
| 2018-12-11 | $7.30 | $7.34 | $7.04 | $7.11 | $5.21 | 201,560 |
| 2018-12-10 | $7.23 | $7.29 | $7.10 | $7.10 | $5.20 | 119,855 |
| 2018-12-07 | $7.37 | $7.49 | $7.23 | $7.24 | $5.31 | 172,576 |
| 2018-12-06 | $7.13 | $7.31 | $7.08 | $7.20 | $5.28 | 124,567 |
| 2018-12-04 | $7.26 | $7.32 | $7.04 | $7.09 | $5.20 | 79,980 |
| 2018-12-03 | $7.30 | $7.37 | $7.20 | $7.20 | $5.28 | 147,561 |
| 2018-11-30 | $7.33 | $7.42 | $7.23 | $7.26 | $5.32 | 124,797 |
| 2018-11-29 | $7.40 | $7.43 | $7.30 | $7.31 | $5.36 | 69,328 |
| 2018-11-28 | $7.20 | $7.42 | $7.10 | $7.35 | $5.39 | 54,301 |
| 2018-11-27 | $6.95 | $7.16 | $6.95 | $7.07 | $5.18 | 70,450 |
| 2018-11-26 | $7.14 | $7.14 | $6.79 | $6.79 | $4.98 | 62,491 |
| 2018-11-23 | $7.03 | $7.14 | $7.02 | $7.10 | $5.20 | 35,952 |
| 2018-11-21 | $7.01 | $7.12 | $6.97 | $7.02 | $5.14 | 134,912 |
| 2018-11-20 | $7.01 | $7.09 | $6.78 | $6.86 | $5.03 | 48,056 |
| 2018-11-19 | $7.17 | $7.30 | $7.00 | $7.18 | $5.26 | 73,042 |
| 2018-11-16 | $7.18 | $7.40 | $7.17 | $7.33 | $5.37 | 98,839 |
| 2018-11-15 | $7.10 | $7.31 | $7.10 | $7.19 | $5.27 | 63,320 |
| 2018-11-14 | $7.01 | $7.14 | $6.92 | $7.10 | $5.20 | 76,332 |
| 2018-11-13 | $6.92 | $7.00 | $6.85 | $6.94 | $5.09 | 64,901 |
| 2018-11-12 | $7.04 | $7.10 | $6.96 | $6.98 | $5.11 | 47,294 |
| 2018-11-09 | $7.10 | $7.15 | $7.00 | $7.04 | $5.16 | 44,391 |
| 2018-11-08 | $7.18 | $7.32 | $7.06 | $7.15 | $5.24 | 53,182 |
| 2018-11-07 | $7.29 | $7.50 | $7.22 | $7.45 | $5.46 | 48,405 |
| 2018-11-06 | $7.52 | $7.55 | $7.37 | $7.41 | $5.43 | 43,105 |
| 2018-11-05 | $7.44 | $7.67 | $7.44 | $7.50 | $5.50 | 123,748 |
| 2018-11-02 | $7.40 | $7.49 | $7.18 | $7.41 | $5.43 | 96,242 |
| 2018-11-01 | $7.05 | $7.33 | $7.05 | $7.23 | $5.30 | 75,109 |
| 2018-10-31 | $7.18 | $7.21 | $7.07 | $7.15 | $5.24 | 103,243 |
| 2018-10-30 | $7.07 | $7.24 | $7.05 | $7.13 | $5.22 | 51,191 |
| 2018-10-29 | $7.40 | $7.42 | $6.96 | $6.97 | $5.11 | 104,498 |
| 2018-10-26 | $7.15 | $7.20 | $7.00 | $7.08 | $5.19 | 51,622 |
| 2018-10-25 | $7.02 | $7.23 | $7.02 | $7.08 | $5.19 | 104,282 |
| 2018-10-24 | $7.13 | $7.17 | $6.87 | $6.87 | $5.03 | 31,498 |
| 2018-10-23 | $7.11 | $7.26 | $7.11 | $7.16 | $5.25 | 75,484 |
| 2018-10-22 | $7.22 | $7.32 | $7.19 | $7.27 | $5.33 | 68,008 |
| 2018-10-19 | $7.15 | $7.22 | $7.11 | $7.21 | $5.28 | 20,015 |
| 2018-10-18 | $7.25 | $7.32 | $7.11 | $7.28 | $5.33 | 59,829 |
| 2018-10-17 | $7.20 | $7.43 | $7.20 | $7.38 | $5.41 | 28,067 |
| 2018-10-16 | $7.19 | $7.38 | $7.19 | $7.35 | $5.39 | 41,562 |
| 2018-10-15 | $7.31 | $7.46 | $7.19 | $7.25 | $5.31 | 371,083 |
| 2018-10-12 | $7.30 | $7.41 | $7.20 | $7.24 | $5.31 | 59,245 |
| 2018-10-11 | $7.26 | $7.38 | $7.19 | $7.24 | $5.31 | 73,102 |
| 2018-10-10 | $7.23 | $7.41 | $7.21 | $7.26 | $5.32 | 41,660 |
| 2018-10-09 | $7.13 | $7.51 | $7.12 | $7.48 | $5.48 | 30,415 |
| 2018-10-08 | $7.15 | $7.29 | $7.07 | $7.14 | $5.23 | 34,750 |
| 2018-10-05 | $6.72 | $6.72 | $6.58 | $6.61 | $4.84 | 44,236 |
| 2018-10-04 | $6.52 | $6.65 | $6.46 | $6.57 | $4.81 | 42,679 |
| 2018-10-03 | $6.27 | $6.60 | $6.27 | $6.60 | $4.84 | 81,059 |
| 2018-10-02 | $6.06 | $6.33 | $6.06 | $6.29 | $4.61 | 64,294 |
| 2018-10-01 | $5.96 | $6.00 | $5.87 | $5.90 | $4.32 | 124,830 |
| 2018-09-28 | $6.02 | $6.04 | $5.88 | $5.94 | $4.35 | 48,547 |
| 2018-09-27 | $6.05 | $6.20 | $6.03 | $6.09 | $4.46 | 82,992 |
| 2018-09-26 | $5.89 | $6.10 | $5.88 | $6.05 | $4.43 | 59,394 |
| 2018-09-25 | $5.67 | $5.93 | $5.66 | $5.89 | $4.32 | 83,514 |
| 2018-09-24 | $5.67 | $5.92 | $5.67 | $5.79 | $4.24 | 69,015 |
| 2018-09-21 | $5.67 | $5.92 | $5.67 | $5.87 | $4.30 | 52,068 |
| 2018-09-20 | $5.57 | $5.74 | $5.49 | $5.74 | $4.21 | 160,973 |
| 2018-09-19 | $5.63 | $5.63 | $5.52 | $5.56 | $4.07 | 41,882 |
| 2018-09-18 | $5.62 | $5.64 | $5.55 | $5.55 | $4.07 | 66,979 |
| 2018-09-17 | $5.58 | $5.63 | $5.52 | $5.60 | $4.10 | 164,617 |
| 2018-09-14 | $5.77 | $5.80 | $5.49 | $5.52 | $4.04 | 382,261 |
| 2018-09-13 | $5.75 | $5.75 | $5.51 | $5.52 | $4.04 | 51,488 |
| 2018-09-12 | $5.74 | $5.81 | $5.67 | $5.70 | $4.18 | 82,328 |
| 2018-09-11 | $5.76 | $5.82 | $5.70 | $5.72 | $4.19 | 68,121 |
| 2018-09-10 | $5.95 | $6.02 | $5.88 | $5.90 | $4.32 | 73,748 |
| 2018-09-07 | $5.95 | $6.26 | $5.95 | $6.20 | $4.54 | 69,721 |
| 2018-09-06 | $5.95 | $6.03 | $5.90 | $5.96 | $4.37 | 57,800 |
| 2018-09-05 | $5.73 | $6.05 | $5.73 | $6.00 | $4.40 | 47,888 |
| 2018-09-04 | $5.71 | $5.90 | $5.71 | $5.84 | $4.28 | 52,623 |
| 2018-08-31 | $5.85 | $6.05 | $5.77 | $5.95 | $4.36 | 62,506 |
| 2018-08-30 | $5.95 | $5.98 | $5.77 | $5.86 | $4.29 | 54,449 |
| 2018-08-29 | $6.09 | $6.09 | $5.96 | $6.00 | $4.40 | 121,248 |
| 2018-08-28 | $6.03 | $6.10 | $6.00 | $6.03 | $4.42 | 56,340 |
| 2018-08-27 | $6.00 | $6.15 | $5.97 | $6.10 | $4.47 | 213,950 |
| 2018-08-24 | $5.97 | $6.02 | $5.82 | $5.88 | $4.31 | 49,480 |
| 2018-08-23 | $6.21 | $6.26 | $5.91 | $5.91 | $4.33 | 64,219 |
| 2018-08-22 | $6.21 | $6.25 | $6.10 | $6.21 | $4.55 | 80,550 |
| 2018-08-21 | $6.36 | $6.42 | $6.23 | $6.29 | $4.61 | 46,842 |
| 2018-08-20 | $6.49 | $6.56 | $6.38 | $6.49 | $4.76 | 94,819 |
| 2018-08-17 | $6.62 | $6.65 | $6.55 | $6.65 | $4.87 | 60,825 |
| 2018-08-16 | $6.65 | $6.75 | $6.58 | $6.63 | $4.86 | 35,746 |
| 2018-08-15 | $6.41 | $6.53 | $6.35 | $6.53 | $4.79 | 67,818 |
| 2018-08-14 | $6.48 | $6.62 | $6.38 | $6.51 | $4.62 | 29,686 |
| 2018-08-13 | $6.24 | $6.49 | $5.98 | $6.41 | $4.55 | 77,918 |
| 2018-08-10 | $6.09 | $6.59 | $6.04 | $6.28 | $4.46 | 67,951 |
| 2018-08-09 | $6.62 | $6.62 | $6.40 | $6.43 | $4.56 | 38,626 |
| 2018-08-08 | $6.63 | $6.68 | $6.47 | $6.47 | $4.59 | 47,406 |
| 2018-08-07 | $6.80 | $6.80 | $6.50 | $6.50 | $4.61 | 49,091 |
| 2018-08-06 | $6.77 | $6.82 | $6.62 | $6.62 | $4.70 | 141,677 |
| 2018-08-03 | $6.67 | $6.87 | $6.66 | $6.80 | $4.83 | 121,643 |
| 2018-08-02 | $6.59 | $6.65 | $6.53 | $6.60 | $4.69 | 50,833 |
| 2018-08-01 | $6.54 | $6.67 | $6.54 | $6.56 | $4.66 | 63,859 |
| 2018-07-31 | $6.57 | $6.61 | $6.49 | $6.57 | $4.66 | 49,988 |
| 2018-07-30 | $6.73 | $6.73 | $6.63 | $6.63 | $4.71 | 58,337 |
| 2018-07-27 | $6.71 | $6.75 | $6.64 | $6.67 | $4.74 | 86,829 |
| 2018-07-26 | $6.80 | $6.82 | $6.64 | $6.67 | $4.74 | 54,191 |
| 2018-07-25 | $6.85 | $6.92 | $6.78 | $6.89 | $4.89 | 58,635 |
| 2018-07-24 | $6.78 | $6.81 | $6.70 | $6.73 | $4.78 | 60,161 |
| 2018-07-23 | $6.67 | $6.75 | $6.67 | $6.73 | $4.78 | 77,316 |
| 2018-07-20 | $6.90 | $6.93 | $6.70 | $6.72 | $4.77 | 190,340 |
| 2018-07-19 | $6.52 | $6.72 | $6.41 | $6.59 | $4.68 | 1,037,482 |
| 2018-07-18 | $6.78 | $6.82 | $6.66 | $6.66 | $4.73 | 32,258 |
| 2018-07-17 | $6.59 | $6.80 | $6.59 | $6.73 | $4.78 | 53,695 |
| 2018-07-16 | $6.50 | $6.60 | $6.48 | $6.59 | $4.68 | 64,027 |
| 2018-07-13 | $6.40 | $6.52 | $6.36 | $6.52 | $4.63 | 32,443 |
| 2018-07-12 | $6.35 | $6.44 | $6.35 | $6.41 | $4.55 | 49,304 |
| 2018-07-11 | $6.43 | $6.48 | $6.33 | $6.35 | $4.51 | 46,742 |
| 2018-07-10 | $6.41 | $6.56 | $6.41 | $6.56 | $4.66 | 46,236 |
| 2018-07-09 | $6.23 | $6.50 | $6.23 | $6.36 | $4.52 | 58,543 |
| 2018-07-06 | $6.15 | $6.35 | $6.12 | $6.35 | $4.51 | 135,942 |
| 2018-07-05 | $6.23 | $6.24 | $6.16 | $6.17 | $4.38 | 46,568 |
| 2018-07-03 | $6.23 | $6.36 | $6.23 | $6.27 | $4.45 | 50,143 |
| 2018-07-02 | $6.15 | $6.18 | $6.12 | $6.14 | $4.36 | 112,146 |
| 2018-06-29 | $6.30 | $6.35 | $6.21 | $6.28 | $4.46 | 264,059 |
| 2018-06-28 | $6.27 | $6.27 | $6.15 | $6.18 | $4.39 | 92,450 |
| 2018-06-27 | $6.38 | $6.39 | $6.06 | $6.15 | $4.37 | 54,827 |
| 2018-06-26 | $6.51 | $6.52 | $6.38 | $6.40 | $4.54 | 53,442 |
| 2018-06-25 | $6.44 | $6.52 | $6.28 | $6.48 | $4.60 | 93,788 |
| 2018-06-22 | $6.44 | $6.49 | $6.29 | $6.36 | $4.52 | 46,341 |
| 2018-06-21 | $6.44 | $6.44 | $6.31 | $6.36 | $4.52 | 63,142 |
| 2018-06-20 | $6.56 | $6.58 | $6.39 | $6.39 | $4.54 | 52,704 |
| 2018-06-19 | $6.53 | $6.72 | $6.43 | $6.60 | $4.69 | 129,136 |
| 2018-06-18 | $6.59 | $6.60 | $6.44 | $6.60 | $4.69 | 1,000,913 |
| 2018-06-15 | $6.53 | $6.93 | $6.53 | $6.76 | $4.80 | 63,545 |
| 2018-06-14 | $6.76 | $6.81 | $6.55 | $6.60 | $4.69 | 48,493 |
| 2018-06-13 | $6.86 | $6.91 | $6.67 | $6.77 | $4.81 | 45,282 |
| 2018-06-12 | $6.84 | $6.97 | $6.82 | $6.87 | $4.88 | 40,013 |
| 2018-06-11 | $6.82 | $7.01 | $6.79 | $6.95 | $4.93 | 37,769 |
| 2018-06-08 | $6.74 | $6.99 | $6.44 | $6.93 | $4.92 | 60,906 |
| 2018-06-07 | $6.61 | $6.70 | $6.24 | $6.36 | $4.52 | 110,896 |
| 2018-06-06 | $6.72 | $6.86 | $6.72 | $6.78 | $4.81 | 65,656 |
| 2018-06-05 | $6.99 | $7.04 | $6.73 | $6.73 | $4.78 | 44,185 |
| 2018-06-04 | $7.17 | $7.20 | $7.04 | $7.07 | $5.02 | 35,257 |
| 2018-06-01 | $7.14 | $7.16 | $7.01 | $7.07 | $5.02 | 74,649 |
| 2018-05-31 | $7.01 | $7.10 | $6.92 | $6.99 | $4.96 | 49,094 |
| 2018-05-30 | $7.07 | $7.10 | $6.87 | $6.91 | $4.91 | 77,246 |
| 2018-05-29 | $7.25 | $7.29 | $6.94 | $6.97 | $4.95 | 54,080 |
| 2018-05-25 | $7.63 | $7.68 | $7.41 | $7.45 | $5.29 | 92,958 |
| 2018-05-24 | $7.45 | $7.79 | $7.45 | $7.62 | $5.41 | 101,004 |
| 2018-05-23 | $7.54 | $7.64 | $7.48 | $7.62 | $5.41 | 61,681 |
| 2018-05-22 | $7.14 | $7.68 | $7.14 | $7.57 | $5.37 | 73,747 |
| 2018-05-21 | $7.13 | $7.29 | $7.13 | $7.24 | $5.14 | 53,806 |
| 2018-05-18 | $7.15 | $7.19 | $6.95 | $7.19 | $5.10 | 40,123 |
| 2018-05-17 | $7.43 | $7.43 | $7.10 | $7.16 | $5.08 | 75,900 |
| 2018-05-16 | $7.30 | $7.50 | $7.30 | $7.40 | $5.25 | 51,161 |
| 2018-05-15 | $7.31 | $7.50 | $7.22 | $7.50 | $5.32 | 58,781 |
| 2018-05-14 | $7.67 | $7.68 | $7.50 | $7.50 | $5.32 | 66,620 |
| 2018-05-11 | $7.80 | $7.89 | $7.73 | $7.75 | $5.50 | 55,294 |
| 2018-05-10 | $7.71 | $7.93 | $7.71 | $7.82 | $5.55 | 79,763 |
| 2018-05-09 | $7.55 | $7.67 | $7.50 | $7.57 | $5.37 | 63,335 |
| 2018-05-08 | $7.51 | $7.63 | $7.42 | $7.62 | $5.41 | 41,449 |
| 2018-05-07 | $7.65 | $7.65 | $7.45 | $7.51 | $5.33 | 41,081 |
| 2018-05-04 | $7.72 | $7.88 | $7.70 | $7.79 | $5.53 | 55,788 |
| 2018-05-03 | $7.60 | $7.87 | $7.60 | $7.87 | $5.59 | 77,006 |
| 2018-05-02 | $7.70 | $7.86 | $7.66 | $7.75 | $5.50 | 47,641 |
| 2018-05-01 | $7.95 | $7.95 | $7.75 | $7.88 | $5.59 | 35,356 |
| 2018-04-30 | $7.97 | $8.10 | $7.90 | $7.96 | $5.65 | 36,217 |
| 2018-04-27 | $8.08 | $8.15 | $8.06 | $8.11 | $5.76 | 29,003 |
| 2018-04-26 | $7.84 | $8.11 | $7.84 | $8.11 | $5.76 | 55,722 |
| 2018-04-25 | $7.85 | $8.00 | $7.85 | $8.00 | $5.68 | 65,281 |
| 2018-04-24 | $8.12 | $8.15 | $7.97 | $8.02 | $5.69 | 54,031 |
| 2018-04-23 | $8.10 | $8.18 | $8.00 | $8.10 | $5.75 | 61,507 |
| 2018-04-20 | $8.03 | $8.28 | $7.95 | $8.11 | $5.76 | 25,009 |
| 2018-04-19 | $8.29 | $8.37 | $8.25 | $8.35 | $5.93 | 63,152 |
| 2018-04-18 | $8.25 | $8.48 | $8.11 | $8.44 | $5.99 | 36,119 |
| 2018-04-17 | $8.15 | $8.27 | $8.14 | $8.22 | $5.84 | 58,432 |
| 2018-04-16 | $8.23 | $8.23 | $8.10 | $8.16 | $5.79 | 130,011 |
| 2018-04-13 | $8.30 | $8.30 | $8.15 | $8.23 | $5.84 | 20,663 |
| 2018-04-12 | $8.38 | $8.43 | $8.30 | $8.35 | $5.93 | 56,024 |
| 2018-04-11 | $8.36 | $8.51 | $8.36 | $8.40 | $5.96 | 22,718 |
| 2018-04-10 | $8.35 | $8.44 | $8.31 | $8.40 | $5.96 | 72,915 |
| 2018-04-09 | $8.36 | $8.50 | $8.34 | $8.35 | $5.93 | 24,447 |
| 2018-04-06 | $8.59 | $8.64 | $8.44 | $8.58 | $6.09 | 30,321 |
| 2018-04-05 | $8.64 | $8.73 | $8.50 | $8.64 | $6.13 | 17,476 |
| 2018-04-04 | $8.40 | $8.56 | $8.35 | $8.55 | $6.07 | 15,397 |
| 2018-04-03 | $8.60 | $8.77 | $8.55 | $8.57 | $6.08 | 26,534 |
| 2018-04-02 | $8.85 | $8.85 | $8.67 | $8.72 | $6.19 | 29,157 |
| 2018-03-29 | $8.85 | $9.04 | $8.79 | $8.89 | $6.31 | 46,973 |
| 2018-03-28 | $8.68 | $8.86 | $8.68 | $8.86 | $6.29 | 20,392 |
| 2018-03-27 | $8.78 | $8.83 | $8.62 | $8.71 | $6.18 | 23,920 |
| 2018-03-26 | $8.98 | $9.02 | $8.85 | $8.86 | $6.29 | 49,182 |
| 2018-03-23 | $8.72 | $9.01 | $8.72 | $8.87 | $6.30 | 32,946 |
| 2018-03-22 | $8.65 | $8.85 | $8.41 | $8.70 | $6.18 | 27,637 |
| 2018-03-21 | $8.55 | $8.76 | $8.47 | $8.71 | $6.18 | 43,326 |
| 2018-03-20 | $8.62 | $8.79 | $8.47 | $8.76 | $6.22 | 30,414 |
| 2018-03-19 | $8.36 | $8.63 | $8.31 | $8.60 | $6.11 | 29,804 |
| 2018-03-16 | $8.66 | $8.74 | $8.53 | $8.69 | $6.17 | 40,417 |
| 2018-03-15 | $8.93 | $8.93 | $8.58 | $8.59 | $6.10 | 97,444 |
| 2018-03-14 | $9.10 | $9.10 | $8.88 | $9.04 | $6.42 | 59,168 |
| 2018-03-13 | $9.11 | $9.18 | $8.96 | $9.08 | $6.45 | 31,233 |
| 2018-03-12 | $9.13 | $9.19 | $9.00 | $9.07 | $6.44 | 46,267 |
| 2018-03-09 | $9.10 | $9.21 | $8.93 | $9.07 | $6.44 | 206,147 |
| 2018-03-08 | $8.90 | $8.95 | $8.83 | $8.86 | $6.29 | 28,238 |
| 2018-03-07 | $9.00 | $9.20 | $8.98 | $8.99 | $6.38 | 34,032 |
| 2018-03-06 | $9.55 | $9.96 | $9.42 | $9.54 | $6.56 | 39,439 |
| 2018-03-05 | $9.22 | $10.00 | $9.22 | $9.93 | $6.83 | 36,285 |
| 2018-03-02 | $9.61 | $9.80 | $9.45 | $9.80 | $6.74 | 44,512 |
| 2018-03-01 | $9.36 | $10.07 | $9.36 | $9.82 | $6.75 | 59,905 |
| 2018-02-28 | $9.43 | $10.07 | $9.20 | $9.55 | $6.57 | 83,877 |
| 2018-02-27 | $9.66 | $9.66 | $9.39 | $9.51 | $6.54 | 78,003 |
| 2018-02-26 | $9.34 | $9.55 | $9.31 | $9.51 | $6.54 | 85,331 |
| 2018-02-23 | $9.25 | $9.62 | $9.10 | $9.54 | $6.56 | 35,389 |
| 2018-02-22 | $9.35 | $9.75 | $9.30 | $9.42 | $6.48 | 142,002 |
| 2018-02-21 | $9.50 | $9.79 | $9.44 | $9.55 | $6.57 | 72,227 |
| 2018-02-20 | $9.10 | $9.50 | $9.10 | $9.50 | $6.53 | 69,029 |
| 2018-02-16 | $9.78 | $9.89 | $9.60 | $9.89 | $6.80 | 28,330 |
| 2018-02-15 | $9.70 | $9.86 | $9.65 | $9.69 | $6.66 | 25,811 |
| 2018-02-14 | $9.15 | $9.80 | $9.15 | $9.70 | $6.67 | 41,243 |
| 2018-02-13 | $9.29 | $9.55 | $9.24 | $9.44 | $6.49 | 25,984 |
| 2018-02-12 | $9.40 | $9.52 | $9.00 | $9.39 | $6.46 | 23,142 |
| 2018-02-09 | $9.32 | $9.40 | $9.08 | $9.35 | $6.43 | 40,164 |
| 2018-02-08 | $9.65 | $9.65 | $9.15 | $9.15 | $6.29 | 62,735 |
| 2018-02-07 | $9.55 | $9.95 | $9.54 | $9.62 | $6.61 | 65,986 |
| 2018-02-06 | $9.55 | $9.97 | $9.55 | $9.97 | $6.85 | 35,872 |
| 2018-02-05 | $9.66 | $9.83 | $9.52 | $9.60 | $6.60 | 71,946 |
| 2018-02-02 | $9.77 | $9.98 | $9.69 | $9.86 | $6.78 | 30,827 |
| 2018-02-01 | $10.02 | $10.17 | $9.95 | $10.14 | $6.97 | 25,952 |
| 2018-01-31 | $9.85 | $10.07 | $9.72 | $9.94 | $6.83 | 95,421 |
| 2018-01-30 | $9.76 | $9.90 | $9.73 | $9.85 | $6.77 | 82,172 |
| 2018-01-29 | $10.05 | $10.10 | $9.84 | $9.89 | $6.80 | 147,306 |
| 2018-01-26 | $10.30 | $10.47 | $10.24 | $10.41 | $7.16 | 119,970 |
| 2018-01-25 | $10.13 | $10.48 | $10.13 | $10.30 | $7.08 | 59,448 |
| 2018-01-24 | $9.85 | $10.19 | $9.75 | $10.18 | $7.00 | 43,633 |
| 2018-01-23 | $9.53 | $9.61 | $9.49 | $9.57 | $6.58 | 127,230 |
| 2018-01-22 | $9.50 | $9.66 | $9.50 | $9.65 | $6.63 | 145,005 |
| 2018-01-19 | $9.64 | $9.67 | $9.56 | $9.63 | $6.62 | 67,543 |
| 2018-01-18 | $9.57 | $9.75 | $9.49 | $9.66 | $6.64 | 58,532 |
| 2018-01-17 | $9.24 | $9.55 | $9.23 | $9.36 | $6.43 | 54,755 |
| 2018-01-16 | $9.27 | $9.35 | $9.07 | $9.26 | $6.37 | 204,581 |
| 2018-01-12 | $9.05 | $9.48 | $8.90 | $9.09 | $6.25 | 73,654 |
| 2018-01-11 | $8.86 | $9.15 | $8.86 | $9.13 | $6.28 | 44,038 |
| 2018-01-10 | $8.83 | $9.14 | $8.82 | $9.07 | $6.24 | 61,875 |
| 2018-01-09 | $8.65 | $9.02 | $8.64 | $8.93 | $6.14 | 76,118 |
| 2018-01-08 | $9.31 | $9.31 | $8.70 | $9.01 | $6.19 | 95,813 |
| 2018-01-05 | $9.01 | $9.06 | $8.87 | $9.06 | $6.23 | 67,632 |
| 2018-01-04 | $9.11 | $9.15 | $8.86 | $8.89 | $6.11 | 44,539 |
| 2018-01-03 | $8.74 | $9.15 | $8.74 | $8.86 | $6.09 | 25,080 |
| 2018-01-02 | $8.80 | $8.81 | $8.68 | $8.81 | $6.06 | 132,937 |
| 2017-12-29 | $8.63 | $8.70 | $8.54 | $8.68 | $5.97 | 38,909 |
| 2017-12-28 | $8.61 | $8.80 | $8.53 | $8.61 | $5.92 | 37,326 |
| 2017-12-27 | $8.16 | $8.77 | $8.16 | $8.70 | $5.98 | 46,208 |
| 2017-12-26 | $8.30 | $8.56 | $8.30 | $8.48 | $5.83 | 76,879 |
| 2017-12-22 | $8.42 | $8.55 | $8.36 | $8.37 | $5.75 | 56,693 |
| 2017-12-21 | $8.13 | $8.77 | $8.13 | $8.49 | $5.84 | 101,097 |
| 2017-12-20 | $8.18 | $8.55 | $8.18 | $8.46 | $5.82 | 138,961 |
| 2017-12-19 | $8.59 | $8.85 | $8.29 | $8.48 | $5.83 | 77,870 |
| 2017-12-18 | $8.25 | $8.59 | $8.25 | $8.49 | $5.84 | 51,662 |
| 2017-12-15 | $8.40 | $8.50 | $8.37 | $8.48 | $5.83 | 203,666 |
| 2017-12-14 | $8.11 | $8.40 | $8.11 | $8.31 | $5.71 | 76,443 |
| 2017-12-13 | $8.24 | $8.57 | $8.13 | $8.34 | $5.73 | 60,807 |
| 2017-12-12 | $8.35 | $8.56 | $8.21 | $8.46 | $5.82 | 52,500 |
| 2017-12-11 | $8.54 | $8.69 | $8.32 | $8.32 | $5.72 | 71,282 |
| 2017-12-08 | $8.43 | $8.67 | $8.32 | $8.39 | $5.77 | 107,304 |
| 2017-12-07 | $8.21 | $8.56 | $8.15 | $8.45 | $5.81 | 80,028 |
| 2017-12-06 | $8.53 | $8.60 | $8.44 | $8.57 | $5.89 | 92,486 |
| 2017-12-05 | $8.36 | $8.71 | $8.36 | $8.40 | $5.77 | 203,216 |
| 2017-12-04 | $8.36 | $8.36 | $8.24 | $8.24 | $5.66 | 54,127 |
| 2017-12-01 | $8.19 | $8.34 | $8.04 | $8.27 | $5.69 | 115,351 |
| 2017-11-30 | $7.99 | $8.20 | $7.99 | $8.11 | $5.58 | 59,484 |
| 2017-11-29 | $8.25 | $8.34 | $8.19 | $8.22 | $5.65 | 97,405 |
| 2017-11-28 | $8.12 | $8.38 | $8.12 | $8.33 | $5.73 | 46,102 |
| 2017-11-27 | $8.51 | $8.51 | $8.29 | $8.35 | $5.74 | 156,680 |
| 2017-11-24 | $8.21 | $8.43 | $8.19 | $8.43 | $5.80 | 36,825 |
| 2017-11-22 | $8.47 | $8.59 | $8.44 | $8.48 | $5.83 | 68,251 |
| 2017-11-21 | $8.34 | $8.53 | $8.34 | $8.45 | $5.81 | 110,771 |
| 2017-11-20 | $8.13 | $8.44 | $8.11 | $8.36 | $5.75 | 634,667 |
| 2017-11-17 | $8.48 | $8.58 | $8.14 | $8.32 | $5.72 | 894,260 |
| 2017-11-16 | $8.52 | $8.62 | $8.43 | $8.47 | $5.82 | 175,875 |
| 2017-11-15 | $8.29 | $8.44 | $8.23 | $8.36 | $5.75 | 31,950 |
| 2017-11-14 | $8.34 | $8.78 | $8.23 | $8.25 | $5.67 | 39,700 |
| 2017-11-13 | $8.40 | $8.60 | $8.34 | $8.60 | $5.91 | 131,454 |
| 2017-11-10 | $8.57 | $8.63 | $8.50 | $8.55 | $5.88 | 139,755 |
| 2017-11-09 | $8.29 | $8.84 | $8.29 | $8.60 | $5.91 | 194,631 |
| 2017-11-08 | $8.46 | $8.69 | $8.28 | $8.55 | $5.88 | 2,638,084 |
| 2017-11-07 | $8.58 | $8.67 | $8.28 | $8.28 | $5.69 | 835,896 |
| 2017-11-06 | $8.29 | $8.79 | $8.29 | $8.60 | $5.91 | 393,312 |
| 2017-11-03 | $8.43 | $8.43 | $8.11 | $8.14 | $5.60 | 376,149 |
| 2017-11-02 | $8.46 | $8.50 | $8.39 | $8.46 | $5.82 | 76,768 |
| 2017-11-01 | $8.60 | $8.66 | $8.47 | $8.49 | $5.84 | 81,305 |
| 2017-10-31 | $8.47 | $8.56 | $8.42 | $8.50 | $5.84 | 141,152 |
| 2017-10-30 | $8.86 | $8.88 | $8.42 | $8.56 | $5.88 | 54,481 |
| 2017-10-27 | $8.93 | $8.93 | $8.77 | $8.84 | $6.08 | 23,657 |
| 2017-10-26 | $8.90 | $8.93 | $8.70 | $8.70 | $5.98 | 31,993 |
| 2017-10-25 | $8.97 | $8.97 | $8.77 | $8.89 | $6.11 | 28,001 |
| 2017-10-24 | $8.97 | $8.97 | $8.72 | $8.84 | $6.08 | 77,862 |
| 2017-10-23 | $9.05 | $9.05 | $8.70 | $8.83 | $6.07 | 35,878 |
| 2017-10-20 | $9.23 | $9.45 | $9.00 | $9.45 | $6.50 | 26,467 |
| 2017-10-19 | $9.31 | $9.31 | $8.98 | $9.05 | $6.22 | 24,071 |
| 2017-10-18 | $8.85 | $9.24 | $8.85 | $9.24 | $6.35 | 26,486 |
| 2017-10-17 | $9.00 | $9.23 | $8.96 | $9.23 | $6.35 | 33,160 |
| 2017-10-16 | $9.33 | $9.33 | $9.10 | $9.11 | $6.26 | 26,458 |
| 2017-10-13 | $9.36 | $9.36 | $9.15 | $9.26 | $6.37 | 76,037 |
| 2017-10-12 | $9.55 | $9.55 | $8.91 | $9.18 | $6.31 | 31,374 |
| 2017-10-11 | $9.19 | $9.45 | $9.07 | $9.12 | $6.27 | 18,528 |
| 2017-10-10 | $9.20 | $9.29 | $9.12 | $9.14 | $6.28 | 60,049 |
| 2017-10-09 | $9.11 | $9.17 | $9.01 | $9.17 | $6.30 | 20,474 |
| 2017-10-06 | $9.43 | $9.43 | $9.02 | $9.16 | $6.30 | 134,287 |
| 2017-10-05 | $9.41 | $9.43 | $9.17 | $9.17 | $6.30 | 22,858 |
| 2017-10-04 | $9.07 | $9.38 | $9.02 | $9.35 | $6.43 | 26,268 |
| 2017-10-03 | $9.12 | $9.14 | $8.92 | $9.05 | $6.22 | 30,142 |
| 2017-10-02 | $8.99 | $9.04 | $8.84 | $8.90 | $6.12 | 380,945 |
| 2017-09-29 | $8.98 | $9.07 | $8.95 | $8.99 | $6.18 | 41,978 |
| 2017-09-28 | $8.90 | $9.08 | $8.89 | $8.96 | $6.16 | 31,419 |
| 2017-09-27 | $8.97 | $9.00 | $8.85 | $8.95 | $6.15 | 35,234 |
| 2017-09-26 | $9.26 | $9.26 | $9.05 | $9.15 | $6.29 | 38,700 |
| 2017-09-25 | $9.27 | $9.27 | $9.01 | $9.13 | $6.28 | 85,840 |
| 2017-09-22 | $9.13 | $9.19 | $9.02 | $9.17 | $6.30 | 20,075 |
| 2017-09-21 | $9.30 | $9.32 | $9.11 | $9.16 | $6.30 | 28,502 |
| 2017-09-20 | $9.30 | $9.33 | $9.11 | $9.25 | $6.36 | 33,495 |
| 2017-09-19 | $9.37 | $9.40 | $9.20 | $9.28 | $6.38 | 87,326 |
| 2017-09-18 | $9.48 | $9.53 | $8.99 | $9.46 | $6.50 | 33,381 |
| 2017-09-15 | $9.32 | $9.45 | $9.18 | $9.45 | $6.50 | 39,521 |
| 2017-09-14 | $9.27 | $9.31 | $9.02 | $9.31 | $6.40 | 39,416 |
| 2017-09-13 | $9.22 | $9.32 | $8.94 | $8.94 | $6.15 | 286,481 |
| 2017-09-12 | $9.24 | $9.35 | $9.18 | $9.20 | $6.32 | 61,295 |
| 2017-09-11 | $9.47 | $9.56 | $9.34 | $9.34 | $6.42 | 67,320 |
| 2017-09-08 | $9.36 | $9.45 | $9.30 | $9.37 | $6.44 | 159,694 |
| 2017-09-07 | $8.90 | $9.34 | $8.90 | $9.32 | $6.41 | 27,684 |
| 2017-09-06 | $9.11 | $9.26 | $9.11 | $9.23 | $6.35 | 32,240 |
| 2017-09-05 | $9.11 | $9.11 | $8.95 | $9.06 | $6.23 | 28,549 |
| 2017-09-01 | $8.98 | $8.98 | $8.83 | $8.90 | $6.12 | 55,852 |
| 2017-08-31 | $8.81 | $8.81 | $8.68 | $8.73 | $6.00 | 48,671 |
| 2017-08-30 | $8.73 | $8.82 | $8.60 | $8.64 | $5.94 | 23,807 |
| 2017-08-29 | $8.70 | $8.70 | $8.59 | $8.68 | $5.97 | 36,718 |
| 2017-08-28 | $8.63 | $8.75 | $8.63 | $8.64 | $5.94 | 18,303 |
| 2017-08-25 | $8.70 | $8.84 | $8.61 | $8.62 | $5.93 | 52,657 |
| 2017-08-24 | $8.97 | $8.97 | $8.70 | $8.84 | $6.08 | 69,950 |
| 2017-08-23 | $8.76 | $8.92 | $8.75 | $8.92 | $6.13 | 44,638 |
| 2017-08-22 | $8.83 | $8.92 | $8.72 | $8.72 | $5.99 | 30,223 |
| 2017-08-21 | $8.98 | $8.99 | $8.70 | $8.72 | $5.99 | 113,487 |
| 2017-08-18 | $8.58 | $8.78 | $8.52 | $8.69 | $5.97 | 47,556 |
| 2017-08-17 | $8.45 | $8.45 | $8.28 | $8.33 | $5.73 | 180,447 |
| 2017-08-16 | $8.36 | $8.51 | $8.36 | $8.51 | $5.85 | 499,393 |
| 2017-08-15 | $8.66 | $8.66 | $7.84 | $8.37 | $5.75 | 2,362,825 |
| 2017-08-14 | $8.38 | $8.60 | $8.38 | $8.44 | $5.66 | 472,753 |
| 2017-08-11 | $8.33 | $8.65 | $8.33 | $8.44 | $5.66 | 26,417 |
| 2017-08-10 | $8.44 | $8.46 | $8.34 | $8.38 | $5.62 | 59,456 |
| 2017-08-09 | $8.58 | $8.59 | $8.50 | $8.53 | $5.72 | 32,202 |
| 2017-08-08 | $8.98 | $8.98 | $8.58 | $8.60 | $5.76 | 20,343 |
| 2017-08-07 | $8.66 | $8.75 | $8.52 | $8.69 | $5.83 | 35,260 |
| 2017-08-04 | $9.17 | $9.17 | $8.67 | $8.68 | $5.82 | 48,530 |
| 2017-08-03 | $9.18 | $9.18 | $8.71 | $9.18 | $6.15 | 106,702 |
| 2017-08-02 | $8.95 | $9.16 | $8.84 | $9.16 | $6.14 | 39,950 |
| 2017-08-01 | $8.89 | $8.97 | $8.72 | $8.77 | $5.88 | 22,072 |
| 2017-07-31 | $8.99 | $9.21 | $8.77 | $8.83 | $5.92 | 41,532 |
| 2017-07-28 | $8.91 | $9.09 | $8.78 | $8.87 | $5.95 | 22,449 |
| 2017-07-27 | $8.78 | $8.93 | $8.73 | $8.89 | $5.96 | 28,355 |
| 2017-07-26 | $8.78 | $8.85 | $8.73 | $8.82 | $5.91 | 50,105 |
| 2017-07-25 | $8.99 | $9.09 | $8.82 | $8.87 | $5.95 | 30,472 |
| 2017-07-24 | $9.03 | $9.16 | $8.89 | $8.89 | $5.96 | 26,730 |
| 2017-07-21 | $9.35 | $9.37 | $9.07 | $9.17 | $6.15 | 39,463 |
| 2017-07-20 | $9.29 | $9.30 | $9.17 | $9.22 | $6.18 | 27,414 |
| 2017-07-19 | $9.49 | $9.49 | $9.09 | $9.20 | $6.17 | 37,801 |
| 2017-07-18 | $9.43 | $9.44 | $8.89 | $9.20 | $6.17 | 17,330 |
| 2017-07-17 | $9.21 | $9.21 | $9.00 | $9.03 | $6.05 | 96,480 |
| 2017-07-14 | $9.12 | $9.30 | $9.12 | $9.24 | $6.19 | 61,733 |
| 2017-07-13 | $9.10 | $9.10 | $8.92 | $9.04 | $6.06 | 18,496 |
| 2017-07-12 | $8.73 | $8.97 | $8.64 | $8.77 | $5.88 | 29,628 |
| 2017-07-11 | $8.61 | $8.66 | $8.51 | $8.60 | $5.76 | 23,124 |
| 2017-07-10 | $8.42 | $8.65 | $8.40 | $8.51 | $5.70 | 47,449 |
| 2017-07-07 | $8.56 | $8.56 | $8.25 | $8.29 | $5.56 | 49,335 |
| 2017-07-06 | $8.38 | $8.48 | $8.23 | $8.28 | $5.55 | 52,311 |
| 2017-07-05 | $8.45 | $8.45 | $8.32 | $8.33 | $5.58 | 43,612 |
| 2017-07-03 | $8.62 | $8.63 | $8.48 | $8.49 | $5.69 | 112,482 |
| 2017-06-30 | $8.60 | $8.71 | $8.55 | $8.63 | $5.78 | 116,180 |
| 2017-06-29 | $8.46 | $8.56 | $8.39 | $8.56 | $5.74 | 19,048 |
| 2017-06-28 | $8.39 | $8.50 | $8.35 | $8.48 | $5.68 | 28,211 |
| 2017-06-27 | $8.59 | $8.60 | $8.49 | $8.59 | $5.76 | 238,983 |
| 2017-06-26 | $8.73 | $8.76 | $8.60 | $8.70 | $5.83 | 39,807 |
| 2017-06-23 | $8.72 | $8.72 | $8.50 | $8.57 | $5.74 | 37,627 |
| 2017-06-22 | $8.72 | $8.72 | $8.39 | $8.65 | $5.80 | 30,364 |
| 2017-06-21 | $8.72 | $8.72 | $8.47 | $8.52 | $5.71 | 30,064 |
| 2017-06-20 | $8.64 | $8.94 | $8.49 | $8.61 | $5.77 | 32,848 |
| 2017-06-19 | $8.80 | $9.01 | $8.77 | $9.01 | $6.04 | 42,602 |
| 2017-06-16 | $8.90 | $8.90 | $8.74 | $8.86 | $5.94 | 43,512 |
| 2017-06-15 | $8.80 | $8.92 | $8.68 | $8.83 | $5.92 | 51,001 |
| 2017-06-14 | $8.88 | $8.88 | $8.64 | $8.81 | $5.91 | 31,213 |
| 2017-06-13 | $8.76 | $8.80 | $8.65 | $8.68 | $5.82 | 31,493 |
| 2017-06-12 | $8.86 | $8.96 | $8.63 | $8.76 | $5.87 | 53,295 |
| 2017-06-09 | $9.16 | $9.22 | $8.96 | $9.04 | $6.06 | 29,373 |
| 2017-06-08 | $9.32 | $9.32 | $8.97 | $9.05 | $6.07 | 37,326 |
| 2017-06-07 | $9.22 | $9.31 | $9.00 | $9.12 | $6.11 | 45,243 |
| 2017-06-06 | $9.30 | $9.30 | $9.01 | $9.22 | $6.18 | 100,449 |
| 2017-06-05 | $9.47 | $9.47 | $9.22 | $9.33 | $6.25 | 67,130 |
| 2017-06-02 | $9.35 | $9.46 | $9.24 | $9.31 | $6.24 | 46,106 |
| 2017-06-01 | $9.36 | $9.38 | $9.05 | $9.23 | $6.19 | 153,832 |
| 2017-05-31 | $9.32 | $9.32 | $9.02 | $9.14 | $6.13 | 98,270 |
| 2017-05-30 | $9.18 | $9.22 | $9.01 | $9.14 | $6.13 | 21,211 |
| 2017-05-26 | $9.10 | $9.38 | $9.06 | $9.09 | $6.09 | 34,680 |
| 2017-05-25 | $9.40 | $9.40 | $8.92 | $9.09 | $6.09 | 47,236 |
| 2017-05-24 | $9.07 | $9.40 | $9.05 | $9.16 | $6.14 | 216,432 |
| 2017-05-23 | $9.23 | $9.23 | $8.67 | $8.88 | $5.95 | 107,031 |
| 2017-05-22 | $8.59 | $8.76 | $8.41 | $8.66 | $5.80 | 75,672 |
| 2017-05-19 | $8.94 | $8.94 | $8.59 | $8.73 | $5.85 | 319,104 |
| 2017-05-18 | $9.00 | $9.00 | $7.92 | $8.12 | $5.44 | 324,900 |
| 2017-05-17 | $10.20 | $10.23 | $9.88 | $9.98 | $6.69 | 247,982 |
| 2017-05-16 | $9.99 | $10.22 | $9.99 | $10.20 | $6.84 | 344,521 |
| 2017-05-15 | $9.91 | $10.13 | $9.91 | $10.01 | $6.71 | 74,094 |
| 2017-05-12 | $9.89 | $10.00 | $9.80 | $9.94 | $6.66 | 86,472 |
| 2017-05-11 | $9.73 | $9.80 | $9.60 | $9.66 | $6.48 | 58,686 |
| 2017-05-10 | $9.20 | $9.90 | $9.20 | $9.66 | $6.48 | 34,473 |
| 2017-05-09 | $9.41 | $9.50 | $9.39 | $9.46 | $6.34 | 29,885 |
| 2017-05-08 | $9.60 | $9.60 | $9.29 | $9.39 | $6.29 | 27,356 |
| 2017-05-05 | $9.15 | $9.28 | $9.15 | $9.20 | $6.17 | 37,601 |
| 2017-05-04 | $9.26 | $9.30 | $9.07 | $9.07 | $6.08 | 50,036 |
| 2017-05-03 | $9.43 | $9.54 | $9.38 | $9.43 | $6.32 | 108,223 |
| 2017-05-02 | $9.57 | $9.57 | $9.37 | $9.47 | $6.35 | 132,099 |
| 2017-05-01 | $9.40 | $9.52 | $9.24 | $9.49 | $6.36 | 30,464 |
| 2017-04-28 | $9.12 | $9.40 | $9.12 | $9.40 | $6.30 | 24,072 |
| 2017-04-27 | $9.27 | $9.36 | $9.12 | $9.12 | $6.11 | 29,912 |
| 2017-04-26 | $9.11 | $9.26 | $9.06 | $9.25 | $6.20 | 31,160 |
| 2017-04-25 | $9.25 | $9.35 | $9.12 | $9.24 | $6.19 | 90,020 |
| 2017-04-24 | $9.36 | $9.39 | $9.23 | $9.23 | $6.19 | 263,769 |
| 2017-04-21 | $8.90 | $9.22 | $8.90 | $9.11 | $6.11 | 79,293 |
| 2017-04-20 | $9.21 | $9.23 | $9.05 | $9.14 | $6.13 | 17,442 |
| 2017-04-19 | $9.33 | $9.33 | $9.00 | $9.00 | $6.03 | 161,801 |
| 2017-04-18 | $9.30 | $9.37 | $9.16 | $9.25 | $6.20 | 57,842 |
| 2017-04-17 | $9.04 | $9.40 | $9.04 | $9.40 | $6.30 | 53,985 |
| 2017-04-13 | $9.07 | $9.10 | $8.86 | $8.92 | $5.98 | 73,960 |
| 2017-04-12 | $8.88 | $9.12 | $8.88 | $9.01 | $6.04 | 599,334 |
| 2017-04-11 | $9.16 | $9.16 | $8.87 | $9.12 | $6.11 | 569,591 |
| 2017-04-10 | $9.07 | $9.09 | $8.94 | $8.96 | $6.01 | 1,229,061 |
| 2017-04-07 | $9.20 | $9.31 | $8.99 | $9.04 | $6.06 | 1,302,757 |
| 2017-04-06 | $9.52 | $9.52 | $9.00 | $9.06 | $6.07 | 58,696 |
| 2017-04-05 | $9.49 | $9.49 | $9.23 | $9.31 | $6.24 | 67,744 |
| 2017-04-04 | $9.23 | $9.50 | $9.18 | $9.44 | $6.33 | 34,414 |
| 2017-04-03 | $9.56 | $9.56 | $9.21 | $9.40 | $6.30 | 75,919 |
| 2017-03-31 | $9.30 | $9.48 | $9.24 | $9.34 | $6.26 | 40,077 |
| 2017-03-30 | $9.36 | $9.45 | $9.26 | $9.39 | $6.29 | 23,669 |
| 2017-03-29 | $9.14 | $9.43 | $9.12 | $9.40 | $6.30 | 337,425 |
| 2017-03-28 | $9.09 | $9.24 | $8.98 | $9.13 | $6.12 | 28,334 |
| 2017-03-27 | $9.14 | $9.22 | $9.10 | $9.10 | $6.10 | 191,874 |
| 2017-03-24 | $9.35 | $9.39 | $9.26 | $9.32 | $6.25 | 63,639 |
| 2017-03-23 | $9.38 | $9.44 | $9.26 | $9.32 | $6.25 | 43,484 |
| 2017-03-22 | $9.29 | $9.51 | $9.20 | $9.48 | $6.35 | 30,532 |
| 2017-03-21 | $9.46 | $9.46 | $9.24 | $9.32 | $6.25 | 50,267 |
| 2017-03-20 | $9.45 | $9.60 | $9.39 | $9.54 | $6.39 | 40,751 |
| 2017-03-17 | $9.74 | $9.77 | $9.39 | $9.52 | $6.38 | 53,408 |
| 2017-03-16 | $9.49 | $9.76 | $9.47 | $9.69 | $6.50 | 40,818 |
| 2017-03-15 | $9.18 | $9.52 | $9.10 | $9.45 | $6.33 | 86,213 |
| 2017-03-14 | $9.10 | $9.31 | $9.04 | $9.10 | $6.10 | 43,866 |
| 2017-03-13 | $9.26 | $9.30 | $9.06 | $9.11 | $6.11 | 186,439 |
| 2017-03-10 | $9.33 | $9.39 | $9.24 | $9.30 | $6.23 | 70,940 |
| 2017-03-09 | $9.26 | $9.26 | $8.88 | $8.88 | $5.95 | 68,074 |
| 2017-03-08 | $9.24 | $9.24 | $8.88 | $9.15 | $6.13 | 84,502 |
| 2017-03-07 | $9.44 | $9.44 | $9.36 | $9.37 | $6.28 | 31,935 |
| 2017-03-06 | $9.38 | $9.46 | $9.29 | $9.37 | $6.10 | 105,473 |
| 2017-03-03 | $9.42 | $9.59 | $9.16 | $9.48 | $6.17 | 26,054 |
| 2017-03-02 | $9.61 | $9.61 | $9.00 | $9.18 | $5.97 | 38,730 |
| 2017-03-01 | $9.25 | $9.49 | $9.00 | $9.20 | $5.99 | 36,837 |
| 2017-02-28 | $9.25 | $9.25 | $9.04 | $9.12 | $5.94 | 24,460 |
| 2017-02-27 | $9.29 | $9.29 | $9.21 | $9.23 | $6.01 | 42,243 |
| 2017-02-24 | $9.37 | $9.40 | $9.18 | $9.19 | $5.98 | 24,122 |
| 2017-02-23 | $9.64 | $9.81 | $9.47 | $9.62 | $6.26 | 71,355 |
| 2017-02-22 | $9.53 | $9.61 | $9.41 | $9.49 | $6.18 | 33,605 |
| 2017-02-21 | $9.40 | $9.60 | $9.36 | $9.51 | $6.19 | 31,439 |
| 2017-02-17 | $9.40 | $9.57 | $9.40 | $9.47 | $6.16 | 78,652 |
| 2017-02-16 | $9.66 | $9.72 | $9.53 | $9.57 | $6.23 | 36,054 |
| 2017-02-15 | $9.25 | $9.53 | $9.25 | $9.44 | $6.14 | 33,017 |
| 2017-02-14 | $9.03 | $9.26 | $8.83 | $9.15 | $5.95 | 84,484 |
| 2017-02-13 | $8.94 | $9.26 | $8.94 | $9.21 | $5.99 | 46,079 |
| 2017-02-10 | $8.78 | $8.93 | $8.76 | $8.92 | $5.80 | 34,019 |
| 2017-02-09 | $8.77 | $8.85 | $8.77 | $8.78 | $5.71 | 46,785 |
| 2017-02-08 | $8.77 | $8.88 | $8.77 | $8.79 | $5.72 | 51,134 |
| 2017-02-07 | $8.79 | $8.99 | $8.79 | $8.87 | $5.77 | 29,777 |
| 2017-02-06 | $8.99 | $9.24 | $8.81 | $8.95 | $5.82 | 23,715 |
| 2017-02-03 | $8.85 | $9.15 | $8.83 | $8.93 | $5.81 | 37,712 |
| 2017-02-02 | $8.70 | $8.98 | $8.70 | $8.83 | $5.74 | 26,653 |
| 2017-02-01 | $8.90 | $8.90 | $8.72 | $8.78 | $5.71 | 195,819 |
| 2017-01-31 | $9.02 | $9.06 | $8.86 | $8.88 | $5.77 | 84,912 |
| 2017-01-30 | $9.24 | $9.24 | $9.00 | $9.11 | $5.93 | 115,414 |
| 2017-01-27 | $9.03 | $9.25 | $9.03 | $9.23 | $6.00 | 62,551 |
| 2017-01-26 | $8.62 | $8.96 | $8.62 | $8.94 | $5.82 | 38,267 |
| 2017-01-25 | $8.60 | $8.75 | $8.60 | $8.75 | $5.69 | 47,644 |
| 2017-01-24 | $8.40 | $8.88 | $8.40 | $8.72 | $5.67 | 44,234 |
| 2017-01-23 | $8.77 | $8.83 | $8.46 | $8.81 | $5.73 | 114,200 |
| 2017-01-20 | $8.60 | $8.72 | $8.54 | $8.65 | $5.63 | 105,127 |
| 2017-01-19 | $8.46 | $8.54 | $8.44 | $8.51 | $5.54 | 78,382 |
| 2017-01-18 | $8.54 | $8.62 | $8.40 | $8.42 | $5.48 | 36,950 |
| 2017-01-17 | $8.45 | $8.89 | $8.34 | $8.49 | $5.52 | 365,282 |
| 2017-01-13 | $8.82 | $8.84 | $8.45 | $8.52 | $5.54 | 254,955 |
| 2017-01-12 | $9.12 | $9.16 | $8.97 | $9.00 | $5.86 | 312,656 |
| 2017-01-11 | $8.92 | $9.17 | $8.89 | $9.17 | $5.97 | 44,869 |
| 2017-01-10 | $9.11 | $9.27 | $9.11 | $9.15 | $5.95 | 34,699 |
| 2017-01-09 | $8.95 | $9.23 | $8.95 | $9.19 | $5.98 | 108,219 |
| 2017-01-06 | $8.96 | $9.05 | $8.84 | $8.95 | $5.82 | 151,552 |
| 2017-01-05 | $9.05 | $9.26 | $9.05 | $9.05 | $5.89 | 78,031 |
| 2017-01-04 | $9.00 | $9.27 | $8.76 | $9.25 | $6.01 | 1,194,939 |
| 2017-01-03 | $8.54 | $8.90 | $8.54 | $8.78 | $5.71 | 118,401 |
| 2016-12-30 | $8.84 | $8.84 | $8.55 | $8.58 | $5.58 | 66,589 |
| 2016-12-29 | $8.55 | $8.67 | $8.48 | $8.62 | $5.61 | 49,248 |
| 2016-12-28 | $8.22 | $8.48 | $8.20 | $8.48 | $5.52 | 933,456 |
| 2016-12-27 | $8.17 | $8.27 | $8.05 | $8.19 | $5.33 | 219,952 |
| 2016-12-23 | $8.28 | $8.38 | $8.18 | $8.32 | $5.41 | 315,490 |
| 2016-12-22 | $7.93 | $8.09 | $7.90 | $8.05 | $5.24 | 81,851 |
| 2016-12-21 | $7.90 | $7.92 | $7.82 | $7.84 | $5.10 | 69,844 |
| 2016-12-20 | $7.72 | $7.92 | $7.72 | $7.84 | $5.10 | 158,252 |
| 2016-12-19 | $7.79 | $7.80 | $7.71 | $7.75 | $5.04 | 88,426 |
| 2016-12-16 | $7.88 | $7.94 | $7.64 | $7.72 | $5.02 | 81,907 |
| 2016-12-15 | $7.73 | $7.90 | $7.63 | $7.86 | $5.11 | 97,661 |
| 2016-12-14 | $7.91 | $7.94 | $7.67 | $7.67 | $4.99 | 129,947 |
| 2016-12-13 | $7.99 | $8.05 | $7.83 | $7.94 | $5.17 | 144,340 |
| 2016-12-12 | $7.77 | $7.77 | $7.58 | $7.66 | $4.98 | 46,696 |
| 2016-12-09 | $7.90 | $7.99 | $7.80 | $7.81 | $5.08 | 57,424 |
| 2016-12-08 | $7.99 | $7.99 | $7.83 | $7.93 | $5.16 | 66,185 |
| 2016-12-07 | $7.67 | $8.07 | $7.67 | $8.02 | $5.22 | 466,673 |
| 2016-12-06 | $7.78 | $7.99 | $7.70 | $7.92 | $5.15 | 75,541 |
| 2016-12-05 | $7.86 | $7.90 | $7.76 | $7.81 | $5.08 | 117,320 |
| 2016-12-02 | $7.86 | $7.93 | $7.78 | $7.92 | $5.15 | 59,189 |
| 2016-12-01 | $7.94 | $7.98 | $7.64 | $7.75 | $5.04 | 53,490 |
| 2016-11-30 | $8.17 | $8.38 | $8.17 | $8.35 | $5.43 | 168,843 |
| 2016-11-29 | $8.36 | $8.36 | $8.14 | $8.17 | $5.31 | 53,913 |
| 2016-11-28 | $8.31 | $8.47 | $8.07 | $8.36 | $5.44 | 108,864 |
| 2016-11-25 | $8.12 | $8.25 | $7.99 | $8.03 | $5.22 | 126,220 |
| 2016-11-23 | $8.46 | $8.59 | $8.30 | $8.40 | $5.46 | 44,902 |
| 2016-11-22 | $8.54 | $8.76 | $8.52 | $8.64 | $5.62 | 75,908 |
| 2016-11-21 | $8.50 | $8.67 | $8.50 | $8.58 | $5.58 | 40,534 |
| 2016-11-18 | $8.23 | $8.61 | $8.23 | $8.58 | $5.58 | 43,926 |
| 2016-11-17 | $8.43 | $8.47 | $8.24 | $8.26 | $5.37 | 68,768 |
| 2016-11-16 | $8.37 | $8.55 | $8.33 | $8.49 | $5.52 | 53,078 |
| 2016-11-15 | $8.30 | $8.48 | $8.25 | $8.46 | $5.50 | 59,894 |
| 2016-11-14 | $8.05 | $8.19 | $8.01 | $8.17 | $5.31 | 88,465 |
| 2016-11-11 | $8.21 | $8.39 | $7.89 | $8.37 | $5.45 | 67,559 |
| 2016-11-10 | $8.83 | $8.90 | $8.37 | $8.44 | $5.49 | 106,041 |
| 2016-11-09 | $9.38 | $9.50 | $9.29 | $9.29 | $6.04 | 148,704 |
| 2016-11-08 | $9.45 | $9.77 | $9.45 | $9.77 | $6.36 | 80,653 |
| 2016-11-07 | $9.36 | $9.67 | $9.36 | $9.63 | $6.26 | 38,464 |
| 2016-11-04 | $9.10 | $9.24 | $9.07 | $9.11 | $5.93 | 68,748 |
| 2016-11-03 | $9.23 | $9.35 | $9.08 | $9.13 | $5.94 | 36,951 |
| 2016-11-02 | $9.50 | $9.65 | $9.35 | $9.38 | $6.10 | 35,456 |
| 2016-11-01 | $9.84 | $10.03 | $9.53 | $9.54 | $6.21 | 22,157 |
| 2016-10-31 | $9.87 | $10.01 | $9.87 | $9.97 | $6.48 | 27,218 |
| 2016-10-28 | $10.08 | $10.08 | $9.59 | $9.74 | $6.34 | 113,436 |
| 2016-10-27 | $10.09 | $10.12 | $9.87 | $9.87 | $6.42 | 20,013 |
| 2016-10-26 | $9.95 | $10.11 | $9.83 | $9.89 | $6.44 | 552,501 |
| 2016-10-25 | $10.11 | $10.20 | $10.05 | $10.12 | $6.58 | 21,660 |
| 2016-10-24 | $10.18 | $10.25 | $10.11 | $10.13 | $6.59 | 21,951 |
| 2016-10-21 | $10.06 | $10.14 | $10.01 | $10.13 | $6.59 | 34,910 |
| 2016-10-20 | $10.05 | $10.31 | $9.94 | $10.22 | $6.65 | 20,411 |
| 2016-10-19 | $10.21 | $10.22 | $10.04 | $10.14 | $6.60 | 23,994 |
| 2016-10-18 | $9.96 | $10.11 | $9.91 | $10.04 | $6.53 | 21,058 |
| 2016-10-17 | $9.83 | $9.91 | $9.82 | $9.89 | $6.43 | 38,895 |
| 2016-10-14 | $9.74 | $9.85 | $9.72 | $9.73 | $6.33 | 124,122 |
| 2016-10-13 | $9.50 | $9.69 | $9.40 | $9.66 | $6.28 | 386,615 |
| 2016-10-12 | $9.45 | $9.58 | $9.45 | $9.55 | $6.21 | 20,537 |
| 2016-10-11 | $9.54 | $9.59 | $9.43 | $9.58 | $6.23 | 24,032 |
| 2016-10-10 | $9.49 | $9.64 | $9.49 | $9.56 | $6.22 | 41,800 |
| 2016-10-07 | $9.47 | $9.47 | $9.29 | $9.39 | $6.11 | 39,601 |
| 2016-10-06 | $9.26 | $9.36 | $9.26 | $9.27 | $6.03 | 22,628 |
| 2016-10-05 | $9.54 | $9.54 | $9.26 | $9.29 | $6.04 | 77,385 |
| 2016-10-04 | $9.46 | $9.51 | $9.32 | $9.34 | $6.08 | 30,329 |
| 2016-10-03 | $9.35 | $9.59 | $9.28 | $9.59 | $6.24 | 32,856 |
| 2016-09-30 | $9.50 | $9.50 | $9.22 | $9.23 | $6.00 | 388,009 |
| 2016-09-29 | $9.56 | $9.56 | $9.33 | $9.40 | $6.12 | 1,690,158 |
| 2016-09-28 | $9.54 | $9.69 | $9.41 | $9.65 | $6.28 | 326,523 |
| 2016-09-27 | $9.47 | $9.62 | $9.35 | $9.60 | $6.25 | 281,489 |
| 2016-09-26 | $9.38 | $9.78 | $9.38 | $9.46 | $6.15 | 1,782,230 |
| 2016-09-23 | $9.59 | $9.82 | $9.53 | $9.62 | $6.26 | 1,843,076 |
| 2016-09-22 | $9.58 | $9.70 | $9.38 | $9.70 | $6.31 | 924,968 |
| 2016-09-21 | $9.23 | $9.45 | $9.13 | $9.45 | $6.15 | 80,391 |
| 2016-09-20 | $9.05 | $9.26 | $9.05 | $9.13 | $5.94 | 21,852 |
| 2016-09-19 | $9.67 | $9.67 | $9.07 | $9.12 | $5.93 | 47,698 |
| 2016-09-16 | $9.17 | $9.25 | $9.11 | $9.25 | $6.02 | 57,040 |
| 2016-09-15 | $9.06 | $9.37 | $9.02 | $9.28 | $6.04 | 23,858 |
| 2016-09-14 | $8.99 | $9.10 | $8.97 | $9.00 | $5.85 | 419,460 |
| 2016-09-13 | $9.23 | $9.23 | $8.96 | $9.01 | $5.86 | 891,728 |
| 2016-09-12 | $9.12 | $9.49 | $9.12 | $9.49 | $6.17 | 298,167 |
| 2016-09-09 | $9.45 | $9.45 | $9.15 | $9.25 | $6.02 | 642,115 |
| 2016-09-08 | $9.86 | $9.86 | $9.68 | $9.73 | $6.33 | 234,766 |
| 2016-09-07 | $9.28 | $9.90 | $9.28 | $9.90 | $6.44 | 6,796 |
| 2016-09-06 | $9.23 | $9.77 | $9.23 | $9.76 | $6.35 | 255,506 |
| 2016-09-02 | $9.38 | $9.50 | $9.23 | $9.49 | $6.17 | 433,619 |
| 2016-09-01 | $9.02 | $9.31 | $9.02 | $9.28 | $6.04 | 290,253 |
| 2016-08-31 | $9.13 | $9.13 | $8.99 | $9.07 | $5.90 | 337,582 |
| 2016-08-30 | $8.97 | $9.10 | $8.97 | $9.10 | $5.92 | 477,973 |
| 2016-08-29 | $8.78 | $9.10 | $8.78 | $8.96 | $5.83 | 179,640 |
| 2016-08-26 | $9.07 | $9.26 | $8.80 | $8.85 | $5.76 | 2,530,835 |
| 2016-08-25 | $9.10 | $9.10 | $8.92 | $9.10 | $5.76 | 877,704 |
| 2016-08-24 | $9.36 | $9.68 | $9.32 | $9.41 | $5.79 | 40,940 |
| 2016-08-23 | $9.49 | $9.49 | $9.38 | $9.44 | $5.81 | 62,747 |
| 2016-08-22 | $9.42 | $9.42 | $9.11 | $9.35 | $5.76 | 244,297 |
| 2016-08-19 | $9.30 | $9.43 | $9.22 | $9.40 | $5.79 | 28,293 |
| 2016-08-18 | $9.60 | $9.77 | $9.30 | $9.43 | $5.80 | 63,521 |
| 2016-08-17 | $9.51 | $9.68 | $9.34 | $9.63 | $5.93 | 42,375 |
| 2016-08-16 | $9.65 | $9.80 | $9.65 | $9.71 | $5.98 | 31,807 |
| 2016-08-15 | $9.60 | $9.80 | $9.38 | $9.75 | $6.00 | 43,109 |
| 2016-08-12 | $9.55 | $9.86 | $9.55 | $9.65 | $5.94 | 18,955 |
| 2016-08-11 | $9.66 | $9.90 | $9.53 | $9.80 | $6.03 | 30,626 |
| 2016-08-10 | $9.32 | $9.63 | $9.32 | $9.60 | $5.91 | 164,929 |
| 2016-08-09 | $9.54 | $9.78 | $9.44 | $9.52 | $5.86 | 86,419 |
| 2016-08-08 | $9.46 | $9.52 | $9.30 | $9.43 | $5.80 | 21,493 |
| 2016-08-05 | $9.53 | $9.63 | $9.50 | $9.58 | $5.90 | 16,712 |
| 2016-08-04 | $9.32 | $9.60 | $9.27 | $9.60 | $5.91 | 46,140 |
| 2016-08-03 | $9.09 | $9.27 | $8.96 | $9.27 | $5.71 | 11,462 |
| 2016-08-02 | $9.29 | $9.29 | $9.05 | $9.11 | $5.61 | 19,627 |
| 2016-08-01 | $9.43 | $9.43 | $9.13 | $9.21 | $5.67 | 33,133 |
| 2016-07-29 | $9.03 | $9.36 | $8.97 | $9.35 | $5.76 | 20,440 |
| 2016-07-28 | $8.89 | $8.97 | $8.78 | $8.91 | $5.48 | 18,696 |
| 2016-07-27 | $9.05 | $9.05 | $8.83 | $8.95 | $5.51 | 55,175 |
| 2016-07-26 | $8.75 | $9.11 | $8.75 | $9.01 | $5.55 | 24,054 |
| 2016-07-25 | $9.04 | $9.04 | $8.88 | $8.96 | $5.52 | 18,939 |
| 2016-07-22 | $8.82 | $9.32 | $8.82 | $9.14 | $5.62 | 19,242 |
| 2016-07-21 | $9.28 | $9.28 | $9.01 | $9.06 | $5.58 | 30,966 |
| 2016-07-20 | $9.15 | $9.34 | $9.15 | $9.30 | $5.72 | 120,177 |
| 2016-07-19 | $8.78 | $9.11 | $8.78 | $8.99 | $5.53 | 33,750 |
| 2016-07-18 | $8.97 | $9.20 | $8.95 | $9.08 | $5.59 | 27,816 |
| 2016-07-15 | $8.86 | $9.00 | $8.85 | $8.96 | $5.52 | 32,095 |
| 2016-07-14 | $9.00 | $9.03 | $8.89 | $8.94 | $5.50 | 10,850 |
| 2016-07-13 | $8.50 | $8.64 | $8.40 | $8.64 | $5.32 | 11,168 |
| 2016-07-12 | $8.50 | $8.61 | $8.27 | $8.55 | $5.26 | 18,436 |
| 2016-07-11 | $8.44 | $8.44 | $8.28 | $8.33 | $5.13 | 13,137 |
| 2016-07-08 | $8.10 | $8.45 | $8.10 | $8.43 | $5.19 | 15,843 |
| 2016-07-07 | $8.05 | $8.08 | $7.81 | $7.81 | $4.81 | 32,054 |
| 2016-07-06 | $8.05 | $8.05 | $7.87 | $7.99 | $4.92 | 22,734 |
| 2016-07-05 | $8.33 | $8.34 | $8.12 | $8.14 | $5.01 | 21,932 |
| 2016-07-01 | $8.64 | $8.74 | $8.48 | $8.54 | $5.26 | 34,152 |
| 2016-06-30 | $8.61 | $8.79 | $8.55 | $8.78 | $5.40 | 64,612 |
| 2016-06-29 | $8.26 | $8.72 | $8.26 | $8.57 | $5.27 | 26,221 |
| 2016-06-28 | $8.06 | $8.39 | $8.06 | $8.34 | $5.13 | 16,235 |
| 2016-06-27 | $8.03 | $8.11 | $7.94 | $8.11 | $4.99 | 24,657 |
| 2016-06-24 | $7.81 | $8.02 | $7.81 | $7.89 | $4.85 | 27,526 |
| 2016-06-23 | $8.20 | $8.37 | $8.14 | $8.34 | $5.13 | 38,312 |
| 2016-06-22 | $8.25 | $8.36 | $8.01 | $8.04 | $4.95 | 19,262 |
| 2016-06-21 | $8.10 | $8.27 | $8.05 | $8.17 | $5.03 | 22,980 |
| 2016-06-20 | $8.25 | $8.37 | $8.12 | $8.17 | $5.03 | 13,983 |
| 2016-06-17 | $7.97 | $8.11 | $7.86 | $7.94 | $4.89 | 26,217 |
| 2016-06-16 | $7.64 | $7.90 | $7.55 | $7.82 | $4.81 | 20,190 |
| 2016-06-15 | $7.61 | $7.84 | $7.53 | $7.83 | $4.82 | 22,363 |
| 2016-06-14 | $7.64 | $7.64 | $7.40 | $7.55 | $4.64 | 13,294 |
| 2016-06-13 | $7.51 | $7.69 | $7.51 | $7.69 | $4.73 | 26,247 |
| 2016-06-10 | $7.96 | $8.01 | $7.82 | $7.85 | $4.83 | 33,540 |
| 2016-06-09 | $8.16 | $8.28 | $8.07 | $8.11 | $4.99 | 25,578 |
| 2016-06-08 | $7.78 | $8.17 | $7.78 | $8.14 | $5.01 | 13,684 |
| 2016-06-07 | $7.89 | $8.00 | $7.78 | $7.87 | $4.84 | 17,262 |
| 2016-06-06 | $7.83 | $7.92 | $7.70 | $7.92 | $4.88 | 13,157 |
| 2016-06-03 | $7.88 | $7.90 | $7.63 | $7.81 | $4.80 | 44,767 |
| 2016-06-02 | $7.63 | $7.70 | $7.56 | $7.70 | $4.74 | 22,580 |
| 2016-06-01 | $7.49 | $7.60 | $7.40 | $7.52 | $4.63 | 13,819 |
| 2016-05-31 | $7.54 | $7.69 | $7.52 | $7.63 | $4.70 | 210,732 |
| 2016-05-27 | $7.42 | $7.79 | $7.42 | $7.72 | $4.75 | 98,247 |
| 2016-05-26 | $7.40 | $8.06 | $7.40 | $7.70 | $4.74 | 13,337 |
| 2016-05-25 | $7.71 | $7.78 | $7.56 | $7.66 | $4.72 | 28,129 |
| 2016-05-24 | $7.60 | $7.66 | $7.45 | $7.57 | $4.66 | 23,985 |
| 2016-05-23 | $7.44 | $7.55 | $7.36 | $7.36 | $4.53 | 16,640 |
| 2016-05-20 | $7.73 | $7.79 | $7.63 | $7.69 | $4.73 | 16,488 |
| 2016-05-19 | $7.55 | $7.70 | $7.40 | $7.66 | $4.72 | 21,479 |
| 2016-05-18 | $7.40 | $7.70 | $7.39 | $7.57 | $4.66 | 46,139 |
| 2016-05-17 | $7.61 | $7.77 | $7.33 | $7.42 | $4.57 | 70,845 |
| 2016-05-16 | $7.92 | $7.97 | $7.72 | $7.73 | $4.76 | 38,877 |
| 2016-05-13 | $7.99 | $8.07 | $7.76 | $8.01 | $4.93 | 40,255 |
| 2016-05-12 | $7.94 | $8.13 | $7.88 | $8.01 | $4.93 | 58,575 |
| 2016-05-11 | $8.03 | $8.25 | $8.02 | $8.10 | $4.99 | 74,119 |
| 2016-05-10 | $7.91 | $8.14 | $7.85 | $8.14 | $5.01 | 25,668 |
| 2016-05-09 | $7.76 | $7.84 | $7.22 | $7.77 | $4.78 | 224,459 |
| 2016-05-06 | $7.82 | $7.92 | $7.63 | $7.80 | $4.80 | 1,100,590 |
| 2016-05-05 | $8.07 | $8.13 | $7.77 | $7.83 | $4.82 | 52,234 |
| 2016-05-04 | $8.08 | $8.18 | $7.94 | $7.99 | $4.92 | 10,711 |
| 2016-05-03 | $8.27 | $8.27 | $8.04 | $8.04 | $4.95 | 25,082 |
| 2016-05-02 | $8.52 | $8.57 | $8.41 | $8.47 | $5.21 | 18,155 |
| 2016-04-29 | $8.80 | $8.81 | $8.63 | $8.74 | $5.38 | 14,765 |
| 2016-04-28 | $8.76 | $8.90 | $8.52 | $8.55 | $5.26 | 35,983 |
| 2016-04-27 | $8.90 | $9.03 | $8.59 | $8.92 | $5.49 | 17,295 |
| 2016-04-26 | $8.75 | $8.97 | $8.75 | $8.95 | $5.51 | 23,054 |
| 2016-04-25 | $9.32 | $9.32 | $8.72 | $8.82 | $5.43 | 46,408 |
| 2016-04-22 | $9.22 | $9.47 | $9.05 | $9.47 | $5.83 | 69,904 |
| 2016-04-21 | $9.50 | $9.61 | $9.34 | $9.34 | $5.75 | 98,760 |
| 2016-04-20 | $9.38 | $9.50 | $9.26 | $9.50 | $5.85 | 17,048 |
| 2016-04-19 | $9.26 | $9.50 | $9.26 | $9.50 | $5.85 | 17,209 |
| 2016-04-18 | $9.21 | $9.35 | $9.19 | $9.23 | $5.68 | 63,197 |
| 2016-04-15 | $9.26 | $9.44 | $9.26 | $9.37 | $5.77 | 13,432 |
| 2016-04-14 | $9.19 | $9.34 | $9.06 | $9.24 | $5.69 | 21,784 |
| 2016-04-13 | $8.99 | $9.36 | $8.99 | $9.25 | $5.69 | 22,317 |
| 2016-04-12 | $8.56 | $9.11 | $8.56 | $9.11 | $5.61 | 16,426 |
| 2016-04-11 | $8.59 | $8.73 | $8.54 | $8.72 | $5.37 | 20,101 |
| 2016-04-08 | $7.73 | $8.44 | $7.73 | $8.40 | $5.17 | 26,158 |
| 2016-04-07 | $7.80 | $7.85 | $7.59 | $7.85 | $4.83 | 27,607 |
| 2016-04-06 | $7.59 | $7.79 | $7.59 | $7.69 | $4.73 | 22,900 |
| 2016-04-05 | $7.74 | $7.81 | $7.57 | $7.67 | $4.72 | 18,343 |
| 2016-04-04 | $7.93 | $8.01 | $7.83 | $7.86 | $4.84 | 31,401 |
| 2016-04-01 | $8.06 | $8.17 | $8.05 | $8.16 | $5.02 | 11,974 |
| 2016-03-31 | $8.39 | $8.39 | $8.12 | $8.13 | $5.00 | 334,963 |
| 2016-03-30 | $8.32 | $8.58 | $8.25 | $8.25 | $5.08 | 47,663 |
| 2016-03-29 | $8.08 | $8.46 | $8.08 | $8.44 | $5.20 | 45,385 |
| 2016-03-28 | $8.12 | $8.28 | $8.00 | $8.22 | $5.06 | 33,391 |
| 2016-03-24 | $7.43 | $7.77 | $7.43 | $7.74 | $4.76 | 69,784 |
| 2016-03-23 | $7.72 | $8.14 | $7.68 | $7.82 | $4.81 | 15,312 |
| 2016-03-22 | $8.29 | $8.35 | $8.13 | $8.18 | $5.04 | 14,368 |
| 2016-03-21 | $8.38 | $8.54 | $8.32 | $8.51 | $5.24 | 25,458 |
| 2016-03-18 | $8.44 | $8.59 | $8.35 | $8.56 | $5.27 | 68,168 |
| 2016-03-17 | $7.50 | $8.55 | $7.50 | $8.51 | $5.04 | 69,011 |
| 2016-03-16 | $7.31 | $7.49 | $7.14 | $7.48 | $4.43 | 20,481 |
| 2016-03-15 | $7.98 | $8.11 | $7.43 | $7.49 | $4.44 | 35,541 |
| 2016-03-14 | $8.70 | $8.75 | $8.49 | $8.51 | $5.04 | 33,424 |
| 2016-03-11 | $8.55 | $8.83 | $8.55 | $8.69 | $5.15 | 33,945 |
| 2016-03-10 | $8.24 | $8.76 | $8.15 | $8.76 | $5.19 | 38,629 |
| 2016-03-09 | $8.00 | $8.15 | $7.96 | $8.15 | $4.83 | 32,115 |
| 2016-03-08 | $7.73 | $7.94 | $7.60 | $7.88 | $4.67 | 43,262 |
| 2016-03-07 | $7.42 | $7.49 | $7.34 | $7.44 | $4.41 | 31,047 |
| 2016-03-04 | $8.48 | $8.48 | $7.44 | $7.56 | $4.48 | 350,561 |
| 2016-03-03 | $6.91 | $7.35 | $6.85 | $7.04 | $4.17 | 58,397 |
| 2016-03-02 | $6.55 | $6.76 | $6.49 | $6.65 | $3.94 | 14,842 |
| 2016-03-01 | $6.15 | $6.53 | $6.10 | $6.48 | $3.84 | 24,183 |
| 2016-02-29 | $6.04 | $6.40 | $5.80 | $5.95 | $3.41 | 70,154 |
| 2016-02-26 | $6.23 | $6.42 | $6.12 | $6.19 | $3.55 | 55,098 |
| 2016-02-25 | $5.95 | $6.40 | $5.95 | $6.12 | $3.51 | 146,224 |
| 2016-02-24 | $5.95 | $6.11 | $5.88 | $6.07 | $3.48 | 33,148 |
| 2016-02-23 | $6.32 | $6.37 | $6.22 | $6.33 | $3.63 | 31,685 |
| 2016-02-22 | $6.32 | $6.44 | $6.28 | $6.43 | $3.69 | 33,655 |
| 2016-02-19 | $5.95 | $6.10 | $5.90 | $6.02 | $3.45 | 49,642 |
| 2016-02-18 | $6.07 | $6.09 | $5.92 | $5.94 | $3.41 | 38,223 |
| 2016-02-17 | $6.00 | $6.26 | $5.98 | $6.25 | $3.58 | 71,504 |
| 2016-02-16 | $5.76 | $5.90 | $5.75 | $5.80 | $3.33 | 152,416 |
| 2016-02-12 | $5.82 | $5.91 | $5.75 | $5.85 | $3.35 | 87,445 |
| 2016-02-11 | $5.91 | $5.97 | $5.73 | $5.87 | $3.37 | 719,967 |
| 2016-02-10 | $5.89 | $6.15 | $5.88 | $6.10 | $3.50 | 267,436 |
| 2016-02-09 | $5.84 | $6.07 | $5.84 | $5.89 | $3.38 | 37,988 |
| 2016-02-08 | $6.10 | $6.15 | $5.95 | $6.04 | $3.46 | 40,557 |
| 2016-02-05 | $6.21 | $6.21 | $6.10 | $6.20 | $3.56 | 207,030 |
| 2016-02-04 | $6.14 | $6.23 | $6.00 | $6.10 | $3.50 | 445,954 |
| 2016-02-03 | $5.75 | $5.99 | $5.67 | $5.99 | $3.43 | 41,653 |
| 2016-02-02 | $5.75 | $5.82 | $5.61 | $5.73 | $3.29 | 49,727 |
| 2016-02-01 | $5.75 | $6.02 | $5.75 | $5.98 | $3.43 | 76,371 |
| 2016-01-29 | $5.60 | $5.83 | $5.60 | $5.74 | $3.29 | 43,374 |
| 2016-01-28 | $5.37 | $5.42 | $5.20 | $5.32 | $3.05 | 100,030 |
| 2016-01-27 | $5.23 | $5.31 | $5.14 | $5.22 | $2.99 | 52,301 |
| 2016-01-26 | $5.37 | $5.38 | $5.20 | $5.26 | $3.02 | 82,114 |
| 2016-01-25 | $5.38 | $5.53 | $5.38 | $5.42 | $3.11 | 130,143 |
| 2016-01-22 | $5.35 | $5.54 | $5.28 | $5.42 | $3.11 | 69,760 |
| 2016-01-21 | $5.50 | $5.50 | $5.27 | $5.35 | $3.07 | 112,667 |
| 2016-01-20 | $5.55 | $5.80 | $5.34 | $5.80 | $3.33 | 127,629 |
| 2016-01-19 | $5.60 | $5.66 | $5.55 | $5.58 | $3.20 | 144,041 |
| 2016-01-15 | $5.65 | $5.75 | $5.55 | $5.64 | $3.23 | 128,754 |
| 2016-01-14 | $5.71 | $5.95 | $5.65 | $5.95 | $3.41 | 196,114 |
| 2016-01-13 | $5.98 | $5.98 | $5.72 | $5.72 | $3.28 | 72,428 |
| 2016-01-12 | $5.92 | $5.92 | $5.70 | $5.84 | $3.35 | 51,300 |
| 2016-01-11 | $5.91 | $6.10 | $5.64 | $5.73 | $3.29 | 272,585 |
| 2016-01-08 | $5.87 | $5.91 | $5.78 | $5.89 | $3.38 | 51,581 |
| 2016-01-07 | $5.96 | $6.00 | $5.76 | $5.81 | $3.33 | 98,745 |
| 2016-01-06 | $5.95 | $6.12 | $5.86 | $6.11 | $3.50 | 104,043 |
| 2016-01-05 | $5.85 | $6.10 | $5.85 | $6.09 | $3.49 | 80,796 |
| 2016-01-04 | $5.87 | $6.00 | $5.62 | $5.75 | $3.30 | 138,083 |
| 2015-12-31 | $6.05 | $6.05 | $5.83 | $6.00 | $3.44 | 81,138 |
| 2015-12-30 | $6.11 | $6.14 | $5.92 | $6.05 | $3.47 | 202,382 |
| 2015-12-29 | $6.26 | $6.29 | $6.11 | $6.19 | $3.55 | 488,079 |
| 2015-12-28 | $6.29 | $6.31 | $6.19 | $6.24 | $3.58 | 121,636 |
| 2015-12-24 | $6.31 | $6.62 | $6.00 | $6.29 | $3.61 | 57,402 |
| 2015-12-23 | $6.17 | $6.35 | $6.04 | $6.25 | $3.58 | 104,913 |
| 2015-12-22 | $6.02 | $6.30 | $6.02 | $6.05 | $3.47 | 113,414 |
| 2015-12-21 | $6.36 | $6.36 | $6.01 | $6.10 | $3.50 | 103,064 |
| 2015-12-18 | $6.58 | $6.63 | $6.20 | $6.22 | $3.57 | 100,427 |
| 2015-12-17 | $7.16 | $7.16 | $6.84 | $6.84 | $3.92 | 122,208 |
| 2015-12-16 | $6.51 | $7.00 | $6.40 | $6.92 | $3.97 | 134,507 |
| 2015-12-15 | $7.01 | $7.28 | $6.74 | $6.80 | $3.90 | 243,136 |
| 2015-12-14 | $6.92 | $7.12 | $6.76 | $7.03 | $4.03 | 142,136 |
| 2015-12-11 | $7.22 | $7.33 | $6.90 | $7.22 | $4.14 | 132,641 |
| 2015-12-10 | $7.30 | $7.42 | $7.15 | $7.28 | $4.17 | 136,926 |
| 2015-12-09 | $7.30 | $7.63 | $7.20 | $7.49 | $4.29 | 98,061 |
| 2015-12-08 | $6.69 | $7.08 | $6.69 | $7.08 | $4.06 | 186,440 |
| 2015-12-07 | $7.37 | $7.45 | $7.12 | $7.21 | $4.13 | 123,147 |
| 2015-12-04 | $7.19 | $7.35 | $7.07 | $7.09 | $4.07 | 71,067 |
| 2015-12-03 | $7.32 | $7.50 | $6.96 | $7.45 | $4.27 | 80,029 |
| 2015-12-02 | $6.66 | $6.83 | $6.58 | $6.83 | $3.92 | 101,917 |
| 2015-12-01 | $6.44 | $6.89 | $6.44 | $6.76 | $3.87 | 55,019 |
| 2015-11-30 | $6.95 | $7.10 | $6.66 | $6.78 | $3.89 | 120,340 |
| 2015-11-27 | $7.16 | $7.35 | $7.02 | $7.02 | $4.03 | 25,325 |
| 2015-11-25 | $7.19 | $7.46 | $7.19 | $7.30 | $4.19 | 80,585 |
| 2015-11-24 | $7.28 | $7.84 | $7.28 | $7.65 | $4.39 | 181,722 |
| 2015-11-23 | $7.90 | $7.90 | $7.55 | $7.59 | $4.35 | 68,903 |
| 2015-11-20 | $7.87 | $8.00 | $7.75 | $7.82 | $4.48 | 54,979 |
| 2015-11-19 | $7.56 | $7.83 | $7.37 | $7.78 | $4.46 | 25,940 |
| 2015-11-18 | $7.36 | $7.60 | $7.36 | $7.57 | $4.34 | 84,511 |
| 2015-11-17 | $7.16 | $7.55 | $7.16 | $7.34 | $4.21 | 27,548 |
| 2015-11-16 | $7.16 | $7.43 | $7.15 | $7.38 | $4.23 | 99,258 |
| 2015-11-13 | $7.34 | $7.34 | $7.09 | $7.23 | $4.15 | 65,637 |
| 2015-11-12 | $7.17 | $7.45 | $7.12 | $7.32 | $4.20 | 90,869 |
| 2015-11-11 | $7.31 | $7.50 | $7.12 | $7.22 | $4.14 | 52,817 |
| 2015-11-10 | $7.15 | $7.52 | $6.98 | $7.36 | $4.22 | 54,225 |
| 2015-11-09 | $7.55 | $7.55 | $7.19 | $7.19 | $4.12 | 99,360 |
| 2015-11-06 | $7.60 | $7.60 | $7.32 | $7.52 | $4.31 | 129,486 |
| 2015-11-05 | $7.46 | $7.82 | $7.44 | $7.68 | $4.40 | 105,081 |
| 2015-11-04 | $7.79 | $7.89 | $7.32 | $7.32 | $4.20 | 28,718 |
| 2015-11-03 | $7.30 | $7.62 | $7.23 | $7.58 | $4.35 | 115,735 |
| 2015-11-02 | $6.76 | $7.15 | $6.76 | $7.09 | $4.07 | 89,570 |
| 2015-10-30 | $6.86 | $6.89 | $6.76 | $6.87 | $3.94 | 37,059 |
| 2015-10-29 | $6.99 | $7.05 | $6.87 | $6.87 | $3.94 | 51,834 |
| 2015-10-28 | $7.00 | $7.35 | $6.90 | $6.93 | $3.97 | 33,266 |
| 2015-10-27 | $7.21 | $7.24 | $7.01 | $7.06 | $4.05 | 37,987 |
| 2015-10-26 | $7.38 | $7.38 | $7.19 | $7.33 | $4.20 | 62,977 |
| 2015-10-23 | $7.53 | $7.58 | $7.21 | $7.36 | $4.22 | 38,881 |
| 2015-10-22 | $7.50 | $7.50 | $7.21 | $7.37 | $4.23 | 39,517 |
| 2015-10-21 | $7.15 | $7.45 | $7.15 | $7.22 | $4.14 | 18,835 |
| 2015-10-20 | $7.59 | $7.60 | $7.23 | $7.29 | $4.18 | 27,253 |
| 2015-10-19 | $7.34 | $7.59 | $7.34 | $7.56 | $4.33 | 22,317 |
| 2015-10-16 | $7.27 | $7.65 | $7.24 | $7.48 | $4.29 | 186,479 |
| 2015-10-15 | $7.42 | $7.42 | $7.19 | $7.36 | $4.22 | 49,137 |
| 2015-10-14 | $7.36 | $7.52 | $7.32 | $7.42 | $4.26 | 54,253 |
| 2015-10-13 | $7.49 | $7.67 | $7.39 | $7.44 | $4.26 | 58,332 |
| 2015-10-12 | $7.71 | $7.75 | $7.63 | $7.73 | $4.43 | 43,929 |
| 2015-10-09 | $7.65 | $7.80 | $7.59 | $7.80 | $4.47 | 144,849 |
| 2015-10-08 | $7.35 | $7.60 | $7.32 | $7.52 | $4.31 | 632,985 |
| 2015-10-07 | $7.23 | $7.38 | $7.16 | $7.22 | $4.14 | 248,500 |
| 2015-10-06 | $6.93 | $7.07 | $6.93 | $7.02 | $4.03 | 44,319 |
| 2015-10-05 | $6.76 | $6.89 | $6.74 | $6.80 | $3.90 | 86,202 |
| 2015-10-02 | $6.22 | $6.71 | $6.13 | $6.67 | $3.83 | 31,132 |
| 2015-10-01 | $6.30 | $6.30 | $6.11 | $6.30 | $3.61 | 29,286 |
| 2015-09-30 | $6.02 | $6.24 | $6.02 | $6.24 | $3.58 | 23,836 |
| 2015-09-29 | $5.96 | $6.02 | $5.89 | $5.92 | $3.39 | 30,631 |
| 2015-09-28 | $6.17 | $6.17 | $6.02 | $6.05 | $3.47 | 33,764 |
| 2015-09-25 | $6.36 | $6.45 | $6.25 | $6.26 | $3.59 | 50,728 |
| 2015-09-24 | $5.84 | $6.44 | $5.72 | $6.44 | $3.69 | 26,025 |
| 2015-09-23 | $6.23 | $6.31 | $6.02 | $6.02 | $3.45 | 47,571 |
| 2015-09-22 | $6.28 | $6.41 | $6.20 | $6.38 | $3.66 | 59,037 |
| 2015-09-21 | $6.78 | $6.78 | $6.56 | $6.74 | $3.86 | 24,564 |
| 2015-09-18 | $7.17 | $7.22 | $6.77 | $6.77 | $3.88 | 23,249 |
| 2015-09-17 | $7.25 | $7.46 | $7.23 | $7.38 | $4.23 | 20,818 |
| 2015-09-16 | $7.38 | $7.52 | $7.37 | $7.50 | $4.30 | 27,978 |
| 2015-09-15 | $7.26 | $7.26 | $7.11 | $7.22 | $4.14 | 369,668 |
| 2015-09-14 | $6.97 | $7.40 | $6.94 | $7.40 | $4.24 | 597,434 |
| 2015-09-11 | $6.67 | $7.02 | $6.67 | $6.99 | $4.01 | 72,837 |
| 2015-09-10 | $6.74 | $6.74 | $6.53 | $6.55 | $3.76 | 138,439 |
| 2015-09-09 | $7.13 | $7.13 | $6.85 | $6.92 | $3.97 | 35,791 |
| 2015-09-08 | $7.31 | $7.31 | $6.98 | $6.98 | $4.00 | 99,989 |
| 2015-09-04 | $7.50 | $7.58 | $7.16 | $7.18 | $4.12 | 80,639 |
| 2015-09-03 | $7.45 | $7.65 | $7.35 | $7.57 | $4.34 | 161,657 |
| 2015-09-02 | $7.62 | $7.62 | $7.37 | $7.55 | $4.33 | 29,146 |
| 2015-09-01 | $7.56 | $7.80 | $7.52 | $7.68 | $4.40 | 81,322 |
| 2015-08-31 | $7.90 | $8.07 | $7.79 | $8.07 | $4.63 | 54,466 |
| 2015-08-28 | $8.41 | $8.51 | $8.27 | $8.29 | $4.75 | 21,400 |
| 2015-08-27 | $8.40 | $8.76 | $8.40 | $8.49 | $4.87 | 42,742 |
| 2015-08-26 | $8.04 | $8.30 | $7.90 | $8.30 | $4.76 | 52,808 |
BB Seguridade Participacoes S.A. (BBSEY) News Headlines
.jpg)
ATUALIZA 1 BB Seguridade v sinistralidade de seguro rural avanando em 2025
None
reuters.com Feb. 18, 2025Recent BB Seguridade Participacoes S.A. (BBSEY) News
Similar Companies to BB Seguridade Participacoes S.A. (BBSEY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |