City Developments Ltd (CDEVY) Exchange: PINK
Data as of May 2, 2025
$3.86 ($0.00) 0.00%
City Developments Ltd - Daily Information
Click for more stock information on City Developments Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.86 |
| Previous Close | $3.86 |
| High | $3.86 |
| Low | $3.86 |
| Adjusted Open | $3.86 |
| Previous Adjusted Close | $3.86 |
| Adjusted High | $3.86 |
| Adjusted Low | $3.86 |
About City Developments Ltd (CDEVY)
City Developments Limited (CDL) is engaged in property development, ownership and investment holding. The Company's subsidiaries are engaged in property development and ownership, hotel ownership and operations, a club operation and ownership, investment in properties and in shares, property management, project management and provision of consultancy services, and hospitality-related information technology and procurement services. CDL operates in four business segments: property development, hotel operations, rental properties and others. On November 19, 2012, the Company's subsidiary, Verwood Holdings Pte. Ltd. had incorporated a wholly owned subsidiary known as Bellevue Properties Pte. Ltd. On December 3, 2012, its, subsidiary, New Empire Investments Pte. Ltd. incorporated Almere Holdings Pte. Ltd. (Almere). On December 3, 2012, Almere incorporated Bellaire Hotels Pte. Ltd., Canave Investment Pte. Ltd. and Leeton Investment Pte. Ltd.
Invest in City Developments Ltd (CDEVY)
Historical Stock Data for City Developments Ltd (CDEVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 9 |
| 2025-05-01 | $3.93 | $3.93 | $3.81 | $3.86 | $3.86 | 2,110 |
| 2025-04-30 | $3.94 | $3.94 | $3.83 | $3.83 | $3.83 | 35,844 |
| 2025-04-29 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 442 |
| 2025-04-28 | $3.89 | $3.89 | $3.72 | $3.72 | $3.72 | 8,015 |
| 2025-04-25 | $3.95 | $4.05 | $3.95 | $4.05 | $4.05 | 2,935 |
| 2025-04-24 | $3.81 | $3.90 | $3.81 | $3.90 | $3.90 | 4,299 |
| 2025-04-23 | $3.60 | $3.78 | $3.60 | $3.78 | $3.78 | 879 |
| 2025-04-22 | $3.75 | $3.79 | $3.63 | $3.79 | $3.79 | 1,917 |
| 2025-04-21 | $3.62 | $3.75 | $3.59 | $3.59 | $3.59 | 3,891 |
| 2025-04-17 | $3.59 | $3.59 | $3.55 | $3.59 | $3.59 | 4,047 |
| 2025-04-16 | $3.50 | $3.50 | $3.36 | $3.36 | $3.36 | 1,122 |
| 2025-04-15 | $3.49 | $3.55 | $3.44 | $3.55 | $3.55 | 3,165 |
| 2025-04-14 | $3.40 | $3.57 | $3.40 | $3.49 | $3.49 | 1,228 |
| 2025-04-11 | $3.38 | $3.48 | $3.38 | $3.43 | $3.43 | 1,173 |
| 2025-04-10 | $3.46 | $3.56 | $3.46 | $3.52 | $3.52 | 13,178 |
| 2025-04-09 | $3.38 | $3.38 | $3.24 | $3.26 | $3.26 | 3,102 |
| 2025-04-08 | $3.45 | $3.48 | $3.30 | $3.39 | $3.39 | 1,927 |
| 2025-04-07 | $3.50 | $3.50 | $3.30 | $3.34 | $3.34 | 5,677 |
| 2025-04-04 | $3.60 | $3.71 | $3.60 | $3.60 | $3.60 | 1,660 |
| 2025-04-03 | $3.61 | $3.70 | $3.61 | $3.65 | $3.65 | 2,694 |
| 2025-04-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 94 |
| 2025-04-01 | $3.81 | $3.81 | $3.72 | $3.75 | $3.75 | 31,985 |
| 2025-03-31 | $3.84 | $3.84 | $3.68 | $3.68 | $3.68 | 1,269 |
| 2025-03-28 | $3.75 | $3.78 | $3.63 | $3.70 | $3.70 | 29,820 |
| 2025-03-27 | $3.79 | $3.96 | $3.79 | $3.96 | $3.96 | 38,228 |
| 2025-03-26 | $3.81 | $3.85 | $3.60 | $3.75 | $3.75 | 61,243 |
| 2025-03-25 | $3.90 | $3.99 | $3.81 | $3.81 | $3.81 | 1,522 |
| 2025-03-24 | $3.78 | $3.78 | $3.65 | $3.65 | $3.65 | 1,362 |
| 2025-03-21 | $3.85 | $3.88 | $3.81 | $3.81 | $3.81 | 1,204 |
| 2025-03-20 | $3.94 | $3.94 | $3.82 | $3.82 | $3.82 | 864 |
| 2025-03-19 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 156 |
| 2025-03-18 | $3.84 | $3.96 | $3.77 | $3.77 | $3.77 | 4,960 |
| 2025-03-17 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 50 |
| 2025-03-14 | $3.81 | $3.95 | $3.74 | $3.85 | $3.85 | 20,944 |
| 2025-03-13 | $3.84 | $4.05 | $3.84 | $4.05 | $4.05 | 5,579 |
| 2025-03-12 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 23,473 |
| 2025-03-11 | $3.73 | $3.84 | $3.73 | $3.84 | $3.84 | 5,751 |
| 2025-03-10 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 101 |
| 2025-03-07 | $3.79 | $3.91 | $3.79 | $3.91 | $3.91 | 841 |
| 2025-03-06 | $3.74 | $3.74 | $3.72 | $3.72 | $3.72 | 1,749 |
| 2025-03-05 | $3.63 | $3.86 | $3.63 | $3.86 | $3.86 | 9,583 |
| 2025-03-04 | $3.78 | $3.78 | $3.71 | $3.71 | $3.71 | 648 |
| 2025-03-03 | $3.71 | $3.84 | $3.71 | $3.84 | $3.84 | 757 |
| 2025-02-28 | $3.79 | $3.87 | $3.66 | $3.66 | $3.66 | 3,619 |
| 2025-02-27 | $3.82 | $3.95 | $3.75 | $3.80 | $3.80 | 13,319 |
| 2025-02-26 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 98 |
| 2025-02-25 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 28 |
| 2025-02-24 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 205 |
| 2025-02-21 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 3,002 |
| 2025-02-20 | $3.76 | $3.77 | $3.75 | $3.75 | $3.75 | 6,804 |
| 2025-02-19 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 34 |
| 2025-02-18 | $3.78 | $3.84 | $3.72 | $3.73 | $3.73 | 2,783 |
| 2025-02-14 | $3.75 | $3.75 | $3.71 | $3.71 | $3.71 | 5,493 |
| 2025-02-13 | $3.67 | $3.81 | $3.60 | $3.60 | $3.60 | 5,588 |
| 2025-02-12 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 650 |
| 2025-02-11 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 474 |
| 2025-02-10 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 95 |
| 2025-02-07 | $3.60 | $3.75 | $3.60 | $3.69 | $3.69 | 64,428 |
| 2025-02-06 | $3.73 | $3.87 | $3.68 | $3.72 | $3.72 | 6,543 |
| 2025-02-05 | $3.58 | $3.67 | $3.56 | $3.67 | $3.67 | 4,340 |
| 2025-02-04 | $3.70 | $3.83 | $3.66 | $3.70 | $3.70 | 2,650 |
| 2025-02-03 | $3.70 | $3.82 | $3.70 | $3.82 | $3.82 | 2,014 |
| 2025-01-31 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 260 |
| 2025-01-30 | $3.81 | $3.95 | $3.81 | $3.83 | $3.83 | 1,103 |
| 2025-01-29 | $3.61 | $3.91 | $3.61 | $3.91 | $3.91 | 1,154 |
| 2025-01-28 | $3.71 | $3.76 | $3.71 | $3.76 | $3.76 | 896 |
| 2025-01-27 | $3.73 | $3.75 | $3.69 | $3.69 | $3.69 | 7,333 |
| 2025-01-24 | $3.71 | $3.79 | $3.71 | $3.75 | $3.75 | 1,504 |
| 2025-01-23 | $3.74 | $3.88 | $3.61 | $3.88 | $3.88 | 19,468 |
| 2025-01-22 | $3.88 | $4.00 | $3.80 | $3.80 | $3.80 | 23,393 |
| 2025-01-21 | $3.87 | $3.95 | $3.82 | $3.84 | $3.84 | 15,518 |
| 2025-01-17 | $4.02 | $4.02 | $3.79 | $3.79 | $3.79 | 4,336 |
| 2025-01-16 | $3.71 | $3.77 | $3.71 | $3.72 | $3.72 | 8,185 |
| 2025-01-15 | $3.66 | $3.73 | $3.66 | $3.71 | $3.71 | 59,627 |
| 2025-01-14 | $3.63 | $3.66 | $3.63 | $3.66 | $3.66 | 587 |
| 2025-01-13 | $3.72 | $3.77 | $3.65 | $3.65 | $3.65 | 3,645 |
| 2025-01-10 | $3.67 | $3.67 | $3.66 | $3.67 | $3.67 | 1,472 |
| 2025-01-08 | $3.78 | $3.78 | $3.72 | $3.73 | $3.73 | 7,346 |
| 2025-01-07 | $3.81 | $3.81 | $3.78 | $3.78 | $3.78 | 1,975 |
| 2025-01-06 | $3.84 | $3.87 | $3.84 | $3.87 | $3.87 | 732 |
| 2025-01-03 | $3.79 | $3.79 | $3.72 | $3.73 | $3.73 | 2,958 |
| 2025-01-02 | $3.85 | $3.85 | $3.64 | $3.64 | $3.64 | 3,302 |
| 2024-12-31 | $3.69 | $3.71 | $3.62 | $3.69 | $3.69 | 15,840 |
| 2024-12-30 | $3.80 | $3.85 | $3.70 | $3.70 | $3.70 | 9,421 |
| 2024-12-27 | $3.91 | $3.91 | $3.73 | $3.73 | $3.73 | 3,477 |
| 2024-12-26 | $3.77 | $3.83 | $3.71 | $3.77 | $3.77 | 13,404 |
| 2024-12-24 | $3.72 | $3.74 | $3.69 | $3.74 | $3.74 | 2,410 |
| 2024-12-23 | $3.77 | $3.84 | $3.65 | $3.70 | $3.70 | 4,090 |
| 2024-12-20 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 38,962 |
| 2024-12-19 | $3.76 | $3.76 | $3.70 | $3.70 | $3.70 | 2,945 |
| 2024-12-18 | $3.64 | $3.80 | $3.64 | $3.68 | $3.68 | 13,479 |
| 2024-12-17 | $3.81 | $3.82 | $3.68 | $3.69 | $3.69 | 27,262 |
| 2024-12-16 | $3.85 | $3.86 | $3.80 | $3.86 | $3.86 | 7,724 |
| 2024-12-13 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 1,183 |
| 2024-12-12 | $3.88 | $3.93 | $3.85 | $3.93 | $3.93 | 1,066 |
| 2024-12-11 | $3.90 | $3.91 | $3.84 | $3.84 | $3.84 | 16,130 |
| 2024-12-10 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 16,297 |
| 2024-12-09 | $3.97 | $4.00 | $3.84 | $4.00 | $4.00 | 4,332 |
| 2024-12-06 | $3.89 | $3.96 | $3.89 | $3.96 | $3.96 | 1,045 |
| 2024-12-05 | $3.80 | $3.99 | $3.80 | $3.99 | $3.99 | 1,709 |
| 2024-12-04 | $3.91 | $4.08 | $3.91 | $4.08 | $4.08 | 1,298 |
| 2024-12-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 55 |
| 2024-12-02 | $3.88 | $3.96 | $3.80 | $3.80 | $3.80 | 26,985 |
| 2024-11-29 | $3.74 | $3.90 | $3.74 | $3.90 | $3.90 | 1,836 |
| 2024-11-27 | $3.85 | $3.92 | $3.85 | $3.92 | $3.92 | 5,788 |
| 2024-11-26 | $3.94 | $3.94 | $3.82 | $3.82 | $3.82 | 830 |
| 2024-11-25 | $3.87 | $4.08 | $3.87 | $4.08 | $4.08 | 2,026 |
| 2024-11-22 | $4.05 | $4.05 | $3.68 | $3.68 | $3.68 | 6,751 |
| 2024-11-21 | $3.95 | $4.03 | $3.84 | $3.91 | $3.91 | 13,806 |
| 2024-11-20 | $3.88 | $3.88 | $3.87 | $3.87 | $3.87 | 686 |
| 2024-11-19 | $3.99 | $4.04 | $3.83 | $3.89 | $3.89 | 6,889 |
| 2024-11-18 | $3.90 | $4.05 | $3.80 | $3.90 | $3.90 | 2,601 |
| 2024-11-15 | $3.83 | $3.97 | $3.71 | $3.71 | $3.71 | 1,719 |
| 2024-11-14 | $3.88 | $3.95 | $3.87 | $3.92 | $3.92 | 4,388 |
| 2024-11-13 | $3.92 | $4.05 | $3.92 | $3.97 | $3.97 | 7,278 |
| 2024-11-12 | $3.97 | $4.07 | $3.97 | $4.05 | $4.05 | 6,380 |
| 2024-11-11 | $3.94 | $3.97 | $3.89 | $3.97 | $3.97 | 15,511 |
| 2024-11-08 | $4.06 | $4.06 | $3.93 | $3.93 | $3.93 | 55,996 |
| 2024-11-07 | $4.07 | $4.07 | $3.96 | $4.07 | $4.07 | 45,176 |
| 2024-11-06 | $3.96 | $4.12 | $3.96 | $3.99 | $3.99 | 5,322 |
| 2024-11-05 | $3.98 | $4.00 | $3.95 | $3.99 | $3.99 | 14,941 |
| 2024-11-04 | $4.02 | $4.02 | $3.93 | $3.93 | $3.93 | 6,766 |
| 2024-11-01 | $3.94 | $3.99 | $3.94 | $3.96 | $3.96 | 6,903 |
| 2024-10-31 | $3.92 | $4.04 | $3.92 | $3.93 | $3.93 | 2,386 |
| 2024-10-30 | $3.88 | $3.95 | $3.88 | $3.95 | $3.95 | 3,375 |
| 2024-10-29 | $3.97 | $3.99 | $3.88 | $3.88 | $3.88 | 2,729 |
| 2024-10-28 | $3.99 | $4.10 | $3.97 | $4.00 | $4.00 | 11,286 |
| 2024-10-25 | $4.03 | $4.03 | $4.03 | $4.03 | $4.03 | 123 |
| 2024-10-24 | $4.07 | $4.15 | $3.94 | $4.15 | $4.15 | 31,590 |
| 2024-10-23 | $4.15 | $4.16 | $4.03 | $4.04 | $4.04 | 36,768 |
| 2024-10-22 | $3.88 | $4.03 | $3.88 | $4.03 | $4.03 | 1,967 |
| 2024-10-21 | $4.13 | $4.16 | $3.95 | $4.16 | $4.16 | 25,585 |
| 2024-10-18 | $3.88 | $4.04 | $3.88 | $3.96 | $3.96 | 2,017 |
| 2024-10-17 | $3.96 | $4.04 | $3.96 | $4.04 | $4.04 | 423 |
| 2024-10-16 | $4.03 | $4.16 | $3.95 | $4.03 | $4.03 | 17,620 |
| 2024-10-15 | $3.96 | $3.99 | $3.94 | $3.98 | $3.98 | 1,963 |
| 2024-10-14 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 1,839 |
| 2024-10-11 | $4.01 | $4.04 | $4.00 | $4.04 | $4.04 | 1,802 |
| 2024-10-10 | $4.03 | $4.17 | $3.95 | $4.15 | $4.15 | 4,109 |
| 2024-10-09 | $3.94 | $4.15 | $3.94 | $4.15 | $4.15 | 19,456 |
| 2024-10-08 | $4.05 | $4.17 | $4.00 | $4.17 | $4.17 | 15,940 |
| 2024-10-07 | $4.08 | $4.31 | $4.08 | $4.31 | $4.31 | 33,428 |
| 2024-10-04 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 150 |
| 2024-10-03 | $4.21 | $4.34 | $4.14 | $4.24 | $4.24 | 4,262 |
| 2024-10-02 | $4.18 | $4.34 | $4.07 | $4.21 | $4.21 | 8,772 |
| 2024-10-01 | $4.07 | $4.29 | $4.07 | $4.15 | $4.15 | 1,891 |
| 2024-09-30 | $4.29 | $4.29 | $4.22 | $4.26 | $4.26 | 5,359 |
| 2024-09-27 | $4.25 | $4.28 | $4.24 | $4.24 | $4.24 | 1,475 |
| 2024-09-26 | $4.22 | $4.29 | $4.10 | $4.12 | $4.12 | 13,103 |
| 2024-09-25 | $4.15 | $4.25 | $4.09 | $4.22 | $4.22 | 6,065 |
| 2024-09-24 | $4.22 | $4.22 | $4.13 | $4.16 | $4.16 | 4,554 |
| 2024-09-23 | $4.12 | $4.26 | $4.10 | $4.26 | $4.26 | 4,798 |
| 2024-09-20 | $4.16 | $4.32 | $4.13 | $4.32 | $4.32 | 3,887 |
| 2024-09-19 | $4.30 | $4.43 | $4.15 | $4.43 | $4.43 | 8,646 |
| 2024-09-18 | $4.18 | $4.28 | $4.17 | $4.17 | $4.17 | 30,283 |
| 2024-09-17 | $4.20 | $4.25 | $4.15 | $4.25 | $4.25 | 2,695 |
| 2024-09-16 | $4.19 | $4.20 | $4.15 | $4.15 | $4.15 | 6,924 |
| 2024-09-13 | $4.12 | $4.12 | $4.06 | $4.08 | $4.08 | 16,824 |
| 2024-09-12 | $4.07 | $4.20 | $4.02 | $4.02 | $4.02 | 27,184 |
| 2024-09-11 | $4.06 | $4.18 | $3.92 | $3.92 | $3.92 | 7,271 |
| 2024-09-10 | $4.01 | $4.01 | $3.93 | $3.93 | $3.93 | 19,652 |
| 2024-09-09 | $4.00 | $4.00 | $3.89 | $3.98 | $3.98 | 8,043 |
| 2024-09-06 | $4.08 | $4.08 | $3.95 | $3.95 | $3.95 | 4,986 |
| 2024-09-05 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 1,885 |
| 2024-09-04 | $3.99 | $3.99 | $3.96 | $3.96 | $3.96 | 6,443 |
| 2024-09-03 | $3.96 | $4.02 | $3.96 | $4.02 | $4.02 | 2,679 |
| 2024-08-30 | $4.16 | $4.16 | $3.90 | $3.95 | $3.95 | 72,957 |
| 2024-08-29 | $3.94 | $4.01 | $3.91 | $3.91 | $3.91 | 1,569 |
| 2024-08-28 | $3.87 | $3.97 | $3.87 | $3.91 | $3.91 | 13,024 |
| 2024-08-27 | $3.93 | $3.97 | $3.88 | $3.97 | $3.97 | 5,861 |
| 2024-08-26 | $3.98 | $4.04 | $3.94 | $4.01 | $4.01 | 2,160 |
| 2024-08-23 | $3.83 | $3.97 | $3.83 | $3.97 | $3.96 | 4,650 |
| 2024-08-22 | $3.95 | $3.95 | $3.90 | $3.93 | $3.92 | 14,540 |
| 2024-08-21 | $3.81 | $3.81 | $3.80 | $3.80 | $3.79 | 931 |
| 2024-08-20 | $3.83 | $3.86 | $3.79 | $3.86 | $3.85 | 5,572 |
| 2024-08-19 | $3.73 | $3.86 | $3.73 | $3.86 | $3.85 | 52,734 |
| 2024-08-16 | $3.81 | $3.84 | $3.78 | $3.82 | $3.81 | 57,116 |
| 2024-08-15 | $3.80 | $3.82 | $3.76 | $3.77 | $3.76 | 1,055,230 |
| 2024-08-14 | $3.89 | $3.97 | $3.84 | $3.84 | $3.83 | 41,217 |
| 2024-08-13 | $4.15 | $4.15 | $3.76 | $4.03 | $4.01 | 2,230 |
| 2024-08-12 | $4.08 | $4.08 | $3.78 | $3.94 | $3.92 | 9,208 |
| 2024-08-09 | $4.00 | $4.10 | $3.89 | $3.90 | $3.89 | 43,994 |
| 2024-08-08 | $3.75 | $3.97 | $3.75 | $3.90 | $3.89 | 5,144 |
| 2024-08-07 | $3.87 | $3.92 | $3.84 | $3.92 | $3.90 | 2,060 |
| 2024-08-06 | $3.89 | $3.92 | $3.83 | $3.83 | $3.82 | 13,482 |
| 2024-08-05 | $3.88 | $3.92 | $3.73 | $3.82 | $3.81 | 21,657 |
| 2024-08-02 | $3.96 | $3.98 | $3.96 | $3.97 | $3.95 | 7,577 |
| 2024-08-01 | $4.15 | $4.15 | $3.94 | $3.94 | $3.94 | 4,914 |
| 2024-07-31 | $3.88 | $3.99 | $3.88 | $3.96 | $3.96 | 9,761 |
| 2024-07-30 | $3.95 | $3.97 | $3.89 | $3.97 | $3.97 | 14,407 |
| 2024-07-29 | $4.09 | $4.09 | $3.95 | $3.99 | $3.99 | 30,471 |
| 2024-07-26 | $4.04 | $4.04 | $3.97 | $3.99 | $3.99 | 4,217 |
| 2024-07-25 | $4.02 | $4.10 | $3.95 | $3.95 | $3.95 | 13,946 |
| 2024-07-24 | $4.05 | $4.07 | $4.01 | $4.01 | $4.01 | 7,449 |
| 2024-07-23 | $4.03 | $4.04 | $3.92 | $3.92 | $3.92 | 1,283 |
| 2024-07-22 | $3.86 | $4.13 | $3.86 | $4.01 | $4.01 | 9,874 |
| 2024-07-19 | $4.04 | $4.07 | $4.00 | $4.03 | $4.03 | 132,486 |
| 2024-07-18 | $4.07 | $4.07 | $4.00 | $4.01 | $4.01 | 13,335 |
| 2024-07-17 | $4.09 | $4.09 | $4.03 | $4.06 | $4.06 | 4,127 |
| 2024-07-16 | $4.10 | $4.12 | $4.03 | $4.03 | $4.03 | 6,288 |
| 2024-07-15 | $4.17 | $4.17 | $4.01 | $4.10 | $4.10 | 42,474 |
| 2024-07-12 | $4.04 | $4.07 | $3.96 | $3.98 | $3.98 | 2,118 |
| 2024-07-11 | $3.99 | $3.99 | $3.88 | $3.90 | $3.90 | 6,325 |
| 2024-07-10 | $3.86 | $3.91 | $3.79 | $3.83 | $3.83 | 2,553 |
| 2024-07-09 | $3.78 | $3.83 | $3.78 | $3.80 | $3.80 | 961 |
| 2024-07-08 | $3.87 | $3.88 | $3.82 | $3.88 | $3.88 | 14,910 |
| 2024-07-05 | $3.88 | $3.88 | $3.80 | $3.87 | $3.87 | 7,541 |
| 2024-07-03 | $3.82 | $3.93 | $3.76 | $3.77 | $3.77 | 9,638 |
| 2024-07-02 | $3.83 | $3.97 | $3.73 | $3.75 | $3.75 | 10,255 |
| 2024-07-01 | $3.99 | $3.99 | $3.73 | $3.74 | $3.74 | 7,003 |
| 2024-06-28 | $3.70 | $3.79 | $3.70 | $3.75 | $3.75 | 6,582 |
| 2024-06-27 | $3.89 | $3.90 | $3.84 | $3.89 | $3.89 | 6,476 |
| 2024-06-26 | $3.85 | $4.03 | $3.80 | $3.83 | $3.83 | 21,774 |
| 2024-06-25 | $3.92 | $3.95 | $3.88 | $3.88 | $3.88 | 6,514 |
| 2024-06-24 | $3.85 | $4.03 | $3.85 | $3.90 | $3.90 | 5,669 |
| 2024-06-21 | $3.93 | $3.93 | $3.85 | $3.85 | $3.85 | 3,203 |
| 2024-06-20 | $3.90 | $3.90 | $3.77 | $3.85 | $3.85 | 7,030 |
| 2024-06-18 | $3.94 | $3.94 | $3.85 | $3.85 | $3.85 | 158,395 |
| 2024-06-17 | $3.85 | $4.06 | $3.85 | $3.87 | $3.87 | 5,960 |
| 2024-06-14 | $3.95 | $3.95 | $3.85 | $3.93 | $3.93 | 1,586 |
| 2024-06-13 | $4.00 | $4.04 | $3.87 | $3.87 | $3.87 | 11,413 |
| 2024-06-12 | $3.96 | $4.03 | $3.92 | $3.92 | $3.92 | 12,344 |
| 2024-06-11 | $3.90 | $3.99 | $3.86 | $3.89 | $3.89 | 6,369 |
| 2024-06-10 | $4.04 | $4.04 | $3.84 | $4.02 | $4.02 | 5,759 |
| 2024-06-07 | $4.02 | $4.07 | $4.00 | $4.00 | $4.00 | 2,680 |
| 2024-06-06 | $4.05 | $4.11 | $4.05 | $4.11 | $4.11 | 5,673 |
| 2024-06-05 | $4.19 | $4.19 | $4.06 | $4.12 | $4.12 | 6,698 |
| 2024-06-04 | $4.15 | $4.22 | $4.15 | $4.21 | $4.21 | 3,507 |
| 2024-06-03 | $4.20 | $4.23 | $4.07 | $4.14 | $4.14 | 6,530 |
| 2024-05-31 | $4.17 | $4.17 | $4.05 | $4.11 | $4.11 | 94,269 |
| 2024-05-30 | $4.34 | $4.38 | $4.23 | $4.38 | $4.38 | 9,107 |
| 2024-05-29 | $4.54 | $4.54 | $4.25 | $4.25 | $4.25 | 1,907 |
| 2024-05-28 | $4.33 | $4.42 | $4.25 | $4.39 | $4.39 | 4,688 |
| 2024-05-24 | $4.36 | $4.39 | $4.19 | $4.30 | $4.30 | 41,350 |
| 2024-05-23 | $4.43 | $4.43 | $4.32 | $4.36 | $4.36 | 7,003 |
| 2024-05-22 | $4.36 | $4.45 | $4.22 | $4.44 | $4.44 | 17,420 |
| 2024-05-21 | $4.34 | $4.46 | $4.20 | $4.37 | $4.37 | 6,491 |
| 2024-05-20 | $4.31 | $4.44 | $4.18 | $4.26 | $4.26 | 11,616 |
| 2024-05-17 | $4.14 | $4.40 | $4.14 | $4.39 | $4.39 | 12,957 |
| 2024-05-16 | $4.39 | $4.45 | $4.29 | $4.45 | $4.45 | 8,346 |
| 2024-05-15 | $4.30 | $4.30 | $4.16 | $4.17 | $4.17 | 1,852 |
| 2024-05-14 | $4.55 | $4.57 | $4.25 | $4.33 | $4.33 | 2,069 |
| 2024-05-13 | $4.47 | $4.57 | $4.36 | $4.47 | $4.47 | 9,036 |
| 2024-05-10 | $4.50 | $4.57 | $4.42 | $4.46 | $4.46 | 5,953 |
| 2024-05-09 | $4.43 | $4.46 | $4.25 | $4.46 | $4.46 | 7,602 |
| 2024-05-08 | $4.51 | $4.51 | $4.39 | $4.47 | $4.47 | 10,223 |
| 2024-05-07 | $4.39 | $4.47 | $4.34 | $4.47 | $4.47 | 25,895 |
| 2024-05-06 | $4.44 | $4.49 | $4.31 | $4.49 | $4.49 | 14,834 |
| 2024-05-03 | $4.28 | $4.54 | $4.28 | $4.48 | $4.48 | 33,342 |
| 2024-05-02 | $4.58 | $4.58 | $4.47 | $4.53 | $4.47 | 6,617 |
| 2024-05-01 | $4.55 | $4.55 | $4.41 | $4.55 | $4.49 | 11,330 |
| 2024-04-30 | $4.53 | $4.60 | $4.53 | $4.55 | $4.49 | 6,324 |
| 2024-04-29 | $4.50 | $4.62 | $4.43 | $4.55 | $4.49 | 27,831 |
| 2024-04-26 | $4.54 | $4.54 | $4.38 | $4.38 | $4.32 | 35,827 |
| 2024-04-25 | $4.50 | $4.52 | $4.37 | $4.52 | $4.46 | 243,981 |
| 2024-04-24 | $4.39 | $4.40 | $4.29 | $4.35 | $4.29 | 9,492 |
| 2024-04-23 | $4.40 | $4.40 | $4.28 | $4.33 | $4.27 | 6,542 |
| 2024-04-22 | $4.30 | $4.31 | $4.21 | $4.31 | $4.25 | 17,205 |
| 2024-04-19 | $4.28 | $4.28 | $4.09 | $4.21 | $4.15 | 13,686 |
| 2024-04-18 | $4.18 | $4.18 | $4.05 | $4.14 | $4.09 | 17,077 |
| 2024-04-17 | $4.29 | $4.29 | $4.02 | $4.12 | $4.07 | 28,851 |
| 2024-04-16 | $4.08 | $4.08 | $4.00 | $4.01 | $3.96 | 13,046 |
| 2024-04-15 | $4.14 | $4.29 | $4.08 | $4.17 | $4.12 | 96,536 |
| 2024-04-12 | $4.25 | $4.37 | $4.15 | $4.26 | $4.20 | 15,078 |
| 2024-04-11 | $4.30 | $4.30 | $4.18 | $4.21 | $4.16 | 12,855 |
| 2024-04-10 | $4.38 | $4.50 | $4.25 | $4.50 | $4.44 | 12,860 |
| 2024-04-09 | $4.42 | $4.42 | $4.28 | $4.34 | $4.28 | 10,234 |
| 2024-04-08 | $4.33 | $4.42 | $4.33 | $4.37 | $4.31 | 26,175 |
| 2024-04-05 | $4.33 | $4.37 | $4.31 | $4.37 | $4.31 | 26,175 |
| 2024-04-04 | $4.33 | $4.44 | $4.22 | $4.28 | $4.22 | 6,961 |
| 2024-04-03 | $4.25 | $4.32 | $4.24 | $4.29 | $4.23 | 12,974 |
| 2024-04-02 | $4.32 | $4.45 | $4.18 | $4.29 | $4.23 | 25,652 |
| 2024-04-01 | $4.21 | $4.48 | $4.21 | $4.29 | $4.23 | 25,652 |
| 2024-03-28 | $4.25 | $4.36 | $4.25 | $4.28 | $4.22 | 5,784 |
| 2024-03-27 | $4.25 | $4.36 | $4.25 | $4.36 | $4.30 | 5,370 |
| 2024-03-26 | $4.39 | $4.39 | $4.22 | $4.31 | $4.25 | 9,333 |
| 2024-03-25 | $4.34 | $4.38 | $4.27 | $4.27 | $4.21 | 13,315 |
| 2024-03-22 | $4.25 | $4.51 | $4.24 | $4.38 | $4.38 | 6,064 |
| 2024-03-21 | $4.36 | $4.53 | $4.33 | $4.36 | $4.36 | 18,566 |
| 2024-03-20 | $4.29 | $4.30 | $4.18 | $4.28 | $4.28 | 9,768 |
| 2024-03-19 | $4.22 | $4.30 | $4.22 | $4.28 | $4.28 | 23,744 |
| 2024-03-18 | $4.40 | $4.48 | $4.31 | $4.31 | $4.31 | 21,457 |
| 2024-03-15 | $4.27 | $4.40 | $4.27 | $4.40 | $4.40 | 2,077 |
| 2024-03-14 | $4.50 | $4.50 | $4.38 | $4.38 | $4.38 | 112,161 |
| 2024-03-13 | $4.44 | $4.58 | $4.43 | $4.52 | $4.52 | 9,452 |
| 2024-03-12 | $4.39 | $4.55 | $4.39 | $4.52 | $4.52 | 9,452 |
| 2024-03-11 | $4.50 | $4.54 | $4.36 | $4.38 | $4.38 | 12,501 |
| 2024-03-08 | $4.33 | $4.47 | $4.30 | $4.32 | $4.32 | 8,646 |
| 2024-03-07 | $4.26 | $4.35 | $4.22 | $4.35 | $4.35 | 10,430 |
| 2024-03-06 | $4.22 | $4.33 | $4.06 | $4.09 | $4.09 | 7,773 |
| 2024-03-05 | $4.00 | $4.20 | $4.00 | $4.14 | $4.14 | 10,293 |
| 2024-03-04 | $4.33 | $4.33 | $4.18 | $4.18 | $4.18 | 14,398 |
| 2024-03-01 | $4.24 | $4.39 | $4.13 | $4.13 | $4.13 | 3,533 |
| 2024-02-29 | $4.17 | $4.26 | $4.16 | $4.19 | $4.19 | 3,330 |
| 2024-02-28 | $4.16 | $4.37 | $4.16 | $4.37 | $4.37 | 3,833 |
| 2024-02-27 | $4.41 | $4.50 | $4.31 | $4.41 | $4.41 | 3,542 |
| 2024-02-26 | $4.42 | $4.55 | $4.32 | $4.32 | $4.32 | 6,417 |
| 2024-02-23 | $4.48 | $4.51 | $4.48 | $4.51 | $4.51 | 1,551 |
| 2024-02-22 | $4.49 | $4.81 | $4.49 | $4.59 | $4.59 | 3,697 |
| 2024-02-21 | $4.54 | $4.54 | $4.38 | $4.47 | $4.47 | 7,233 |
| 2024-02-20 | $4.34 | $4.64 | $4.34 | $4.47 | $4.47 | 13,514 |
| 2024-02-16 | $4.50 | $4.50 | $4.35 | $4.50 | $4.50 | 5,573 |
| 2024-02-15 | $4.45 | $4.52 | $4.29 | $4.44 | $4.44 | 14,917 |
| 2024-02-14 | $4.35 | $4.53 | $4.35 | $4.41 | $4.41 | 10,812 |
| 2024-02-13 | $4.37 | $4.49 | $4.37 | $4.49 | $4.49 | 13,592 |
| 2024-02-12 | $4.31 | $4.49 | $4.31 | $4.45 | $4.45 | 3,933 |
| 2024-02-09 | $4.42 | $4.55 | $4.25 | $4.48 | $4.48 | 58,917 |
| 2024-02-08 | $4.40 | $4.57 | $4.34 | $4.45 | $4.45 | 5,552 |
| 2024-02-07 | $4.61 | $4.62 | $4.43 | $4.52 | $4.52 | 29,747 |
| 2024-02-06 | $4.26 | $4.43 | $4.26 | $4.43 | $4.43 | 5,366 |
| 2024-02-05 | $4.42 | $4.57 | $4.32 | $4.36 | $4.36 | 54,149 |
| 2024-02-02 | $4.53 | $4.53 | $4.46 | $4.51 | $4.51 | 13,229 |
| 2024-02-01 | $4.42 | $4.48 | $4.36 | $4.47 | $4.47 | 5,246 |
| 2024-01-31 | $4.40 | $4.56 | $4.40 | $4.54 | $4.54 | 2,839 |
| 2024-01-30 | $4.57 | $4.61 | $4.53 | $4.53 | $4.53 | 18,433 |
| 2024-01-29 | $4.60 | $4.73 | $4.44 | $4.47 | $4.47 | 13,848 |
| 2024-01-26 | $4.61 | $4.67 | $4.49 | $4.67 | $4.67 | 9,023 |
| 2024-01-25 | $4.67 | $4.75 | $4.65 | $4.69 | $4.69 | 5,376 |
| 2024-01-24 | $4.67 | $4.86 | $4.67 | $4.76 | $4.76 | 4,388 |
| 2024-01-23 | $4.68 | $4.76 | $4.67 | $4.75 | $4.75 | 8,116 |
| 2024-01-22 | $4.77 | $4.85 | $4.67 | $4.73 | $4.73 | 15,582 |
| 2024-01-19 | $4.71 | $4.72 | $4.67 | $4.67 | $4.67 | 2,793 |
| 2024-01-18 | $4.76 | $4.80 | $4.67 | $4.74 | $4.74 | 10,058 |
| 2024-01-17 | $4.71 | $4.72 | $4.67 | $4.67 | $4.67 | 23,518 |
| 2024-01-16 | $4.80 | $4.82 | $4.76 | $4.81 | $4.81 | 14,902 |
| 2024-01-12 | $4.86 | $4.90 | $4.78 | $4.85 | $4.85 | 17,813 |
| 2024-01-11 | $4.84 | $4.92 | $4.73 | $4.80 | $4.80 | 84,987 |
| 2024-01-10 | $4.85 | $4.91 | $4.81 | $4.81 | $4.81 | 11,374 |
| 2024-01-09 | $5.06 | $5.06 | $4.77 | $4.86 | $4.86 | 7,903 |
| 2024-01-08 | $4.90 | $5.02 | $4.80 | $4.93 | $4.93 | 5,089 |
| 2024-01-05 | $4.67 | $4.98 | $4.67 | $4.85 | $4.85 | 7,869 |
| 2024-01-04 | $4.83 | $4.84 | $4.78 | $4.84 | $4.84 | 3,613 |
| 2024-01-03 | $5.05 | $5.05 | $4.89 | $4.95 | $4.95 | 16,995 |
| 2024-01-02 | $5.04 | $5.04 | $4.94 | $5.03 | $5.03 | 61,240 |
| 2023-12-29 | $4.99 | $4.99 | $4.93 | $4.99 | $4.99 | 3,438 |
| 2023-12-28 | $4.91 | $4.98 | $4.91 | $4.95 | $4.95 | 5,868 |
| 2023-12-27 | $4.90 | $4.95 | $4.86 | $4.88 | $4.88 | 8,696 |
| 2023-12-26 | $4.85 | $5.03 | $4.69 | $4.80 | $4.80 | 17,584 |
| 2023-12-22 | $4.67 | $4.84 | $4.67 | $4.79 | $4.79 | 12,147 |
| 2023-12-21 | $4.83 | $4.83 | $4.65 | $4.83 | $4.83 | 27,748 |
| 2023-12-20 | $4.78 | $4.79 | $4.61 | $4.69 | $4.69 | 9,398 |
| 2023-12-19 | $4.76 | $4.83 | $4.63 | $4.72 | $4.72 | 5,451 |
| 2023-12-18 | $4.74 | $4.88 | $4.74 | $4.88 | $4.88 | 12,800 |
| 2023-12-15 | $4.97 | $5.02 | $4.90 | $5.02 | $5.02 | 12,743 |
| 2023-12-14 | $4.84 | $4.86 | $4.73 | $4.84 | $4.84 | 23,213 |
| 2023-12-13 | $4.66 | $4.66 | $4.52 | $4.64 | $4.64 | 11,207 |
| 2023-12-12 | $4.62 | $4.64 | $4.59 | $4.59 | $4.59 | 14,769 |
| 2023-12-11 | $4.83 | $4.83 | $4.58 | $4.58 | $4.58 | 96,200 |
| 2023-12-08 | $4.62 | $4.65 | $4.55 | $4.62 | $4.62 | 11,442 |
| 2023-12-07 | $4.61 | $4.71 | $4.50 | $4.61 | $4.61 | 6,336 |
| 2023-12-06 | $4.70 | $4.70 | $4.51 | $4.61 | $4.61 | 51,750 |
| 2023-12-05 | $4.53 | $4.62 | $4.46 | $4.59 | $4.59 | 18,741 |
| 2023-12-04 | $4.46 | $4.57 | $4.46 | $4.48 | $4.48 | 8,149 |
| 2023-12-01 | $4.63 | $4.74 | $4.61 | $4.62 | $4.62 | 13,054 |
| 2023-11-30 | $4.67 | $4.75 | $4.58 | $4.64 | $4.64 | 23,441 |
| 2023-11-29 | $4.70 | $4.75 | $4.56 | $4.66 | $4.66 | 9,909 |
| 2023-11-28 | $4.57 | $4.68 | $4.44 | $4.54 | $4.54 | 21,161 |
| 2023-11-27 | $4.47 | $4.65 | $4.47 | $4.60 | $4.60 | 14,569 |
| 2023-11-24 | $4.62 | $4.62 | $4.50 | $4.58 | $4.58 | 3,683 |
| 2023-11-22 | $4.60 | $4.65 | $4.55 | $4.61 | $4.61 | 34,751 |
| 2023-11-21 | $4.61 | $4.70 | $4.52 | $4.62 | $4.62 | 7,456 |
| 2023-11-20 | $4.59 | $4.63 | $4.49 | $4.51 | $4.51 | 12,317 |
| 2023-11-17 | $4.57 | $4.58 | $4.54 | $4.54 | $4.54 | 7,494 |
| 2023-11-16 | $4.61 | $4.75 | $4.51 | $4.59 | $4.59 | 5,871 |
| 2023-11-15 | $4.75 | $4.75 | $4.63 | $4.69 | $4.69 | 4,653 |
| 2023-11-14 | $4.45 | $4.47 | $4.42 | $4.43 | $4.43 | 17,411 |
| 2023-11-13 | $4.49 | $4.49 | $4.32 | $4.32 | $4.32 | 13,676 |
| 2023-11-10 | $4.40 | $4.40 | $4.38 | $4.40 | $4.40 | 6,919 |
| 2023-11-09 | $4.61 | $4.61 | $4.39 | $4.39 | $4.39 | 17,634 |
| 2023-11-08 | $4.75 | $4.75 | $4.52 | $4.54 | $4.54 | 16,005 |
| 2023-11-07 | $4.73 | $4.88 | $4.56 | $4.79 | $4.79 | 6,063 |
| 2023-11-06 | $4.72 | $5.05 | $4.72 | $4.89 | $4.89 | 7,394 |
| 2023-11-03 | $4.78 | $4.78 | $4.69 | $4.75 | $4.75 | 9,989 |
| 2023-11-02 | $4.55 | $4.66 | $4.55 | $4.66 | $4.66 | 10,166 |
| 2023-11-01 | $4.59 | $4.64 | $4.53 | $4.53 | $4.53 | 7,798 |
| 2023-10-31 | $4.69 | $4.69 | $4.51 | $4.53 | $4.53 | 23,522 |
| 2023-10-30 | $4.45 | $4.54 | $4.45 | $4.54 | $4.54 | 8,307 |
| 2023-10-27 | $4.55 | $4.71 | $4.44 | $4.44 | $4.44 | 9,180 |
| 2023-10-26 | $4.64 | $4.64 | $4.34 | $4.37 | $4.37 | 10,415 |
| 2023-10-25 | $4.50 | $4.52 | $4.38 | $4.38 | $4.38 | 9,053 |
| 2023-10-24 | $4.64 | $4.77 | $4.50 | $4.61 | $4.61 | 23,420 |
| 2023-10-23 | $4.58 | $4.62 | $4.55 | $4.62 | $4.62 | 11,572 |
| 2023-10-20 | $4.54 | $4.54 | $4.49 | $4.49 | $4.49 | 18,562 |
| 2023-10-19 | $4.64 | $4.64 | $4.53 | $4.63 | $4.63 | 14,229 |
| 2023-10-18 | $4.81 | $4.89 | $4.69 | $4.69 | $4.69 | 2,947 |
| 2023-10-17 | $4.94 | $4.94 | $4.81 | $4.81 | $4.81 | 2,387 |
| 2023-10-16 | $4.81 | $4.87 | $4.79 | $4.87 | $4.87 | 23,536 |
| 2023-10-13 | $4.80 | $4.80 | $4.78 | $4.78 | $4.78 | 1,637 |
| 2023-10-12 | $4.97 | $4.99 | $4.80 | $4.91 | $4.91 | 8,894 |
| 2023-10-11 | $4.91 | $4.95 | $4.78 | $4.85 | $4.85 | 9,279 |
| 2023-10-10 | $4.83 | $4.95 | $4.73 | $4.93 | $4.93 | 5,227 |
| 2023-10-09 | $4.96 | $4.96 | $4.71 | $4.71 | $4.71 | 7,473 |
| 2023-10-06 | $4.62 | $4.83 | $4.62 | $4.83 | $4.83 | 5,957 |
| 2023-10-05 | $4.93 | $4.93 | $4.62 | $4.68 | $4.68 | 7,471 |
| 2023-10-04 | $4.62 | $4.67 | $4.62 | $4.62 | $4.62 | 9,835 |
| 2023-10-03 | $4.82 | $4.82 | $4.71 | $4.72 | $4.72 | 11,776 |
| 2023-10-02 | $4.77 | $4.92 | $4.67 | $4.81 | $4.81 | 5,287 |
| 2023-09-29 | $4.69 | $4.92 | $4.69 | $4.86 | $4.86 | 9,997 |
| 2023-09-28 | $4.79 | $4.79 | $4.67 | $4.72 | $4.72 | 11,773 |
| 2023-09-27 | $4.76 | $4.77 | $4.72 | $4.72 | $4.72 | 8,682 |
| 2023-09-26 | $4.78 | $4.79 | $4.68 | $4.72 | $4.72 | 9,716 |
| 2023-09-25 | $4.78 | $4.86 | $4.78 | $4.84 | $4.84 | 3,094 |
| 2023-09-22 | $4.86 | $4.87 | $4.76 | $4.85 | $4.85 | 6,134 |
| 2023-09-21 | $4.90 | $4.90 | $4.75 | $4.83 | $4.83 | 18,968 |
| 2023-09-20 | $4.77 | $4.93 | $4.77 | $4.84 | $4.84 | 7,488 |
| 2023-09-19 | $5.05 | $5.05 | $4.78 | $4.88 | $4.88 | 6,444 |
| 2023-09-18 | $4.87 | $5.04 | $4.86 | $4.93 | $4.93 | 5,687 |
| 2023-09-15 | $4.89 | $5.00 | $4.84 | $4.94 | $4.94 | 21,628 |
| 2023-09-14 | $4.74 | $5.05 | $4.74 | $4.89 | $4.89 | 11,806 |
| 2023-09-13 | $4.83 | $4.87 | $4.71 | $4.71 | $4.71 | 5,039 |
| 2023-09-12 | $4.90 | $4.90 | $4.80 | $4.80 | $4.80 | 2,558 |
| 2023-09-11 | $4.79 | $4.86 | $4.79 | $4.86 | $4.86 | 9,990 |
| 2023-09-08 | $4.69 | $4.97 | $4.69 | $4.86 | $4.86 | 38,138 |
| 2023-09-07 | $4.82 | $4.91 | $4.81 | $4.82 | $4.82 | 16,524 |
| 2023-09-06 | $5.10 | $5.10 | $4.75 | $4.75 | $4.75 | 6,736 |
| 2023-09-05 | $5.07 | $5.09 | $4.79 | $4.79 | $4.79 | 5,642 |
| 2023-09-01 | $4.77 | $4.88 | $4.77 | $4.83 | $4.83 | 1,457 |
| 2023-08-31 | $5.17 | $5.17 | $4.93 | $4.95 | $4.95 | 8,100 |
| 2023-08-30 | $4.91 | $4.98 | $4.91 | $4.98 | $4.98 | 4,155 |
| 2023-08-29 | $4.96 | $5.13 | $4.95 | $4.95 | $4.95 | 17,415 |
| 2023-08-28 | $4.93 | $5.10 | $4.75 | $4.75 | $4.75 | 5,496 |
| 2023-08-25 | $4.72 | $4.91 | $4.72 | $4.91 | $4.91 | 3,251 |
| 2023-08-24 | $5.12 | $5.12 | $4.77 | $4.88 | $4.88 | 12,917 |
| 2023-08-23 | $5.08 | $5.08 | $4.85 | $4.85 | $4.85 | 8,037 |
| 2023-08-22 | $4.94 | $4.94 | $4.70 | $4.77 | $4.77 | 9,898 |
| 2023-08-21 | $4.84 | $4.99 | $4.78 | $4.84 | $4.81 | 20,694 |
| 2023-08-18 | $4.88 | $4.88 | $4.72 | $4.72 | $4.72 | 3,121 |
| 2023-08-17 | $5.00 | $5.00 | $4.89 | $4.89 | $4.89 | 4,636 |
| 2023-08-16 | $5.00 | $5.11 | $4.87 | $5.01 | $5.01 | 7,404 |
| 2023-08-15 | $5.07 | $5.19 | $4.83 | $5.14 | $5.14 | 1,647 |
| 2023-08-14 | $5.12 | $5.20 | $4.95 | $5.13 | $5.13 | 36,194 |
| 2023-08-11 | $5.14 | $5.14 | $5.02 | $5.02 | $5.02 | 4,159 |
| 2023-08-10 | $5.19 | $5.30 | $5.15 | $5.30 | $5.30 | 1,171 |
| 2023-08-09 | $5.13 | $5.30 | $5.13 | $5.30 | $5.30 | 1,806 |
| 2023-08-08 | $5.27 | $5.45 | $5.16 | $5.31 | $5.31 | 5,913 |
| 2023-08-07 | $5.57 | $5.57 | $5.33 | $5.33 | $5.33 | 24,836 |
| 2023-08-04 | $5.64 | $5.64 | $5.47 | $5.47 | $5.47 | 1,939 |
| 2023-08-03 | $5.50 | $5.67 | $5.41 | $5.51 | $5.51 | 1,939 |
| 2023-08-02 | $5.50 | $5.65 | $5.47 | $5.65 | $5.65 | 3,404 |
| 2023-08-01 | $5.54 | $5.64 | $5.51 | $5.54 | $5.54 | 1,985 |
| 2023-07-31 | $5.56 | $5.64 | $5.50 | $5.64 | $5.64 | 1,510 |
| 2023-07-28 | $5.64 | $5.66 | $5.46 | $5.64 | $5.64 | 20,161 |
| 2023-07-27 | $5.64 | $5.64 | $5.53 | $5.53 | $5.53 | 680 |
| 2023-07-26 | $5.18 | $5.58 | $5.18 | $5.58 | $5.58 | 5,634 |
| 2023-07-25 | $5.30 | $5.64 | $5.30 | $5.64 | $5.64 | 8,900 |
| 2023-07-24 | $5.59 | $5.59 | $5.23 | $5.23 | $5.23 | 2,709 |
| 2023-07-21 | $5.34 | $5.60 | $5.33 | $5.33 | $5.33 | 1,965 |
| 2023-07-20 | $5.34 | $5.43 | $5.14 | $5.27 | $5.27 | 5,284 |
| 2023-07-19 | $5.50 | $5.50 | $5.16 | $5.32 | $5.32 | 1,160 |
| 2023-07-18 | $5.60 | $5.60 | $5.16 | $5.60 | $5.60 | 1,514 |
| 2023-07-17 | $5.37 | $5.63 | $5.20 | $5.20 | $5.20 | 11,044 |
| 2023-07-14 | $5.50 | $5.51 | $5.23 | $5.23 | $5.23 | 9,055 |
| 2023-07-13 | $5.08 | $5.40 | $5.08 | $5.28 | $5.28 | 8,396 |
| 2023-07-12 | $5.03 | $5.12 | $5.01 | $5.01 | $5.01 | 33,476 |
| 2023-07-11 | $5.00 | $5.14 | $4.93 | $4.93 | $4.93 | 6,660 |
| 2023-07-10 | $5.00 | $5.00 | $4.92 | $5.00 | $5.00 | 21,720 |
| 2023-07-07 | $5.00 | $5.05 | $4.86 | $4.94 | $4.94 | 2,542 |
| 2023-07-06 | $4.88 | $5.01 | $4.88 | $4.88 | $4.88 | 4,875 |
| 2023-07-05 | $5.20 | $5.33 | $5.01 | $5.01 | $5.01 | 13,729 |
| 2023-07-03 | $5.07 | $5.07 | $4.99 | $4.99 | $4.99 | 1,278 |
| 2023-06-30 | $5.00 | $5.14 | $4.86 | $5.14 | $5.14 | 6,061 |
| 2023-06-29 | $4.88 | $5.25 | $4.88 | $4.93 | $4.93 | 4,501 |
| 2023-06-28 | $5.10 | $5.26 | $4.89 | $4.89 | $4.89 | 3,833 |
| 2023-06-27 | $5.21 | $5.21 | $4.86 | $4.97 | $4.97 | 8,103 |
| 2023-06-26 | $5.11 | $5.11 | $4.87 | $4.99 | $4.99 | 10,341 |
| 2023-06-23 | $5.04 | $5.04 | $4.89 | $4.89 | $4.89 | 1,257 |
| 2023-06-22 | $5.04 | $5.04 | $4.96 | $4.98 | $4.98 | 7,571 |
| 2023-06-21 | $5.10 | $5.14 | $5.03 | $5.03 | $5.03 | 1,399 |
| 2023-06-20 | $5.22 | $5.22 | $5.10 | $5.10 | $5.10 | 7,566 |
| 2023-06-16 | $5.38 | $5.38 | $5.23 | $5.23 | $5.23 | 864 |
| 2023-06-15 | $5.20 | $5.23 | $5.11 | $5.20 | $5.20 | 4,071 |
| 2023-06-14 | $5.11 | $5.20 | $5.09 | $5.16 | $5.16 | 3,221 |
| 2023-06-13 | $5.19 | $5.19 | $5.02 | $5.12 | $5.12 | 5,784 |
| 2023-06-12 | $5.34 | $5.34 | $5.09 | $5.09 | $5.09 | 7,421 |
| 2023-06-09 | $5.20 | $5.20 | $5.02 | $5.09 | $5.09 | 5,612 |
| 2023-06-08 | $5.36 | $5.36 | $5.05 | $5.11 | $5.11 | 32,418 |
| 2023-06-07 | $5.03 | $5.13 | $5.03 | $5.13 | $5.13 | 656 |
| 2023-06-06 | $5.03 | $5.10 | $5.02 | $5.10 | $5.10 | 5,095 |
| 2023-06-05 | $5.02 | $5.08 | $4.92 | $5.08 | $5.08 | 20,363 |
| 2023-06-02 | $4.92 | $5.02 | $4.92 | $5.02 | $5.02 | 5,291 |
| 2023-06-01 | $5.03 | $5.03 | $4.90 | $4.98 | $4.98 | 2,878 |
| 2023-05-31 | $5.09 | $5.09 | $4.89 | $5.01 | $5.01 | 5,266 |
| 2023-05-30 | $5.08 | $5.11 | $4.94 | $5.06 | $5.06 | 5,340 |
| 2023-05-26 | $4.95 | $5.12 | $4.95 | $5.09 | $5.09 | 5,392 |
| 2023-05-25 | $5.00 | $5.00 | $4.93 | $4.98 | $4.98 | 6,638 |
| 2023-05-24 | $5.07 | $5.07 | $4.98 | $4.98 | $4.98 | 1,003 |
| 2023-05-23 | $5.08 | $5.20 | $4.95 | $5.20 | $5.20 | 6,969 |
| 2023-05-22 | $4.99 | $5.12 | $4.97 | $4.97 | $4.97 | 1,572 |
| 2023-05-19 | $5.03 | $5.20 | $5.02 | $5.20 | $5.20 | 4,139 |
| 2023-05-18 | $5.12 | $5.12 | $5.00 | $5.00 | $5.00 | 4,837 |
| 2023-05-17 | $5.17 | $5.31 | $5.12 | $5.17 | $5.17 | 1,999 |
| 2023-05-16 | $5.27 | $5.28 | $5.14 | $5.15 | $5.15 | 5,037 |
| 2023-05-15 | $5.25 | $5.27 | $5.12 | $5.27 | $5.27 | 3,086 |
| 2023-05-12 | $5.30 | $5.30 | $5.10 | $5.29 | $5.29 | 3,239 |
| 2023-05-11 | $5.19 | $5.24 | $5.10 | $5.10 | $5.10 | 5,904 |
| 2023-05-10 | $5.21 | $5.26 | $5.17 | $5.17 | $5.17 | 16,537 |
| 2023-05-09 | $5.09 | $5.28 | $5.09 | $5.18 | $5.18 | 8,285 |
| 2023-05-08 | $5.17 | $5.38 | $5.17 | $5.28 | $5.28 | 7,968 |
| 2023-05-05 | $5.29 | $5.29 | $5.13 | $5.14 | $5.14 | 3,428 |
| 2023-05-04 | $5.13 | $5.22 | $5.13 | $5.19 | $5.19 | 6,971 |
| 2023-05-03 | $5.09 | $5.24 | $5.09 | $5.10 | $5.10 | 28,594 |
| 2023-05-02 | $5.10 | $5.16 | $5.07 | $5.07 | $5.07 | 2,874 |
| 2023-05-01 | $5.40 | $5.40 | $5.15 | $5.17 | $5.05 | 21,621 |
| 2023-04-28 | $5.07 | $5.33 | $5.07 | $5.15 | $5.03 | 5,634 |
| 2023-04-27 | $5.06 | $5.19 | $5.06 | $5.09 | $4.97 | 3,264 |
| 2023-04-26 | $5.35 | $5.52 | $5.35 | $5.51 | $5.51 | 2,181 |
| 2023-04-25 | $5.36 | $5.59 | $5.36 | $5.48 | $5.48 | 1,794 |
| 2023-04-24 | $5.52 | $5.73 | $5.52 | $5.53 | $5.53 | 3,878 |
| 2023-04-21 | $5.46 | $5.53 | $5.46 | $5.53 | $5.53 | 3,756 |
| 2023-04-20 | $5.46 | $5.75 | $5.46 | $5.46 | $5.46 | 3,429 |
| 2023-04-19 | $5.59 | $5.59 | $5.46 | $5.46 | $5.46 | 2,300 |
| 2023-04-18 | $5.45 | $5.72 | $5.43 | $5.55 | $5.55 | 1,954 |
| 2023-04-17 | $5.56 | $5.56 | $5.38 | $5.51 | $5.51 | 11,222 |
| 2023-04-14 | $5.56 | $5.56 | $5.40 | $5.42 | $5.42 | 9,566 |
| 2023-04-13 | $5.56 | $5.56 | $5.40 | $5.40 | $5.40 | 2,659 |
| 2023-04-12 | $5.60 | $5.60 | $5.42 | $5.42 | $5.42 | 3,469 |
| 2023-04-11 | $5.55 | $5.55 | $5.43 | $5.48 | $5.48 | 5,006 |
| 2023-04-10 | $5.57 | $5.57 | $5.42 | $5.42 | $5.42 | 4,520 |
| 2023-04-06 | $5.38 | $5.59 | $5.38 | $5.59 | $5.59 | 2,370 |
| 2023-04-05 | $5.61 | $5.61 | $5.43 | $5.51 | $5.51 | 1,789 |
| 2023-04-04 | $5.47 | $5.62 | $5.46 | $5.51 | $5.51 | 5,001 |
| 2023-04-03 | $5.52 | $5.65 | $5.52 | $5.52 | $5.52 | 6,414 |
| 2023-03-31 | $5.60 | $5.67 | $5.41 | $5.67 | $5.67 | 11,994 |
| 2023-03-30 | $5.61 | $5.71 | $5.49 | $5.49 | $5.49 | 5,645 |
| 2023-03-29 | $5.38 | $5.65 | $5.38 | $5.52 | $5.52 | 2,215 |
| 2023-03-28 | $5.54 | $5.64 | $5.49 | $5.54 | $5.54 | 848 |
| 2023-03-27 | $5.44 | $5.51 | $5.34 | $5.48 | $5.48 | 3,025 |
| 2023-03-24 | $5.30 | $5.42 | $5.30 | $5.31 | $5.31 | 3,230 |
| 2023-03-23 | $5.36 | $5.47 | $5.33 | $5.36 | $5.36 | 21,289 |
| 2023-03-22 | $5.45 | $5.45 | $5.30 | $5.30 | $5.30 | 5,218 |
| 2023-03-21 | $5.29 | $5.36 | $5.27 | $5.36 | $5.36 | 1,911 |
| 2023-03-20 | $5.29 | $5.32 | $5.25 | $5.32 | $5.32 | 1,774 |
| 2023-03-17 | $5.42 | $5.42 | $5.24 | $5.29 | $5.29 | 4,044 |
| 2023-03-16 | $5.17 | $5.36 | $5.17 | $5.28 | $5.28 | 13,402 |
| 2023-03-15 | $5.20 | $5.21 | $5.10 | $5.14 | $5.14 | 7,329 |
| 2023-03-14 | $5.33 | $5.34 | $5.22 | $5.25 | $5.25 | 4,482 |
| 2023-03-13 | $5.22 | $5.36 | $5.22 | $5.35 | $5.35 | 3,739 |
| 2023-03-10 | $5.46 | $5.50 | $5.34 | $5.34 | $5.34 | 3,977 |
| 2023-03-09 | $5.49 | $5.50 | $5.36 | $5.36 | $5.36 | 2,172 |
| 2023-03-08 | $5.39 | $5.60 | $5.39 | $5.40 | $5.40 | 2,378 |
| 2023-03-07 | $5.52 | $5.52 | $5.47 | $5.49 | $5.49 | 2,067 |
| 2023-03-06 | $5.65 | $5.65 | $5.52 | $5.56 | $5.56 | 2,116 |
| 2023-03-03 | $5.66 | $5.73 | $5.55 | $5.63 | $5.63 | 1,253 |
| 2023-03-02 | $5.60 | $5.82 | $5.60 | $5.60 | $5.60 | 23,645 |
| 2023-03-01 | $5.93 | $5.93 | $5.67 | $5.67 | $5.67 | 3,957 |
| 2023-02-28 | $5.85 | $5.85 | $5.65 | $5.68 | $5.68 | 4,405 |
| 2023-02-27 | $5.75 | $5.84 | $5.64 | $5.84 | $5.84 | 3,025 |
| 2023-02-24 | $5.81 | $5.81 | $5.68 | $5.69 | $5.69 | 2,241 |
| 2023-02-23 | $5.73 | $5.92 | $5.73 | $5.81 | $5.81 | 774 |
| 2023-02-22 | $5.94 | $6.05 | $5.82 | $5.82 | $5.82 | 1,574 |
| 2023-02-21 | $6.03 | $6.03 | $5.79 | $5.79 | $5.79 | 1,407 |
| 2023-02-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 959 |
| 2023-02-16 | $5.75 | $5.99 | $5.75 | $5.82 | $5.82 | 2,976 |
| 2023-02-15 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 189 |
| 2023-02-14 | $6.23 | $6.23 | $5.99 | $6.04 | $6.04 | 2,687 |
| 2023-02-13 | $5.96 | $6.13 | $5.96 | $5.97 | $5.97 | 2,117 |
| 2023-02-10 | $6.23 | $6.25 | $6.23 | $6.25 | $6.25 | 1,250 |
| 2023-02-09 | $6.20 | $6.32 | $6.08 | $6.08 | $6.08 | 6,562 |
| 2023-02-08 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 977 |
| 2023-02-07 | $6.48 | $6.48 | $6.14 | $6.29 | $6.29 | 4,044 |
| 2023-02-06 | $6.23 | $6.41 | $6.17 | $6.17 | $6.17 | 8,337 |
| 2023-02-03 | $6.39 | $6.39 | $6.21 | $6.31 | $6.31 | 1,305 |
| 2023-02-02 | $6.35 | $6.51 | $6.30 | $6.30 | $6.30 | 1,586 |
| 2023-02-01 | $6.35 | $6.35 | $6.30 | $6.33 | $6.33 | 9,244 |
| 2023-01-31 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 351 |
| 2023-01-30 | $6.18 | $6.33 | $6.18 | $6.33 | $6.33 | 3,514 |
| 2023-01-27 | $6.27 | $6.27 | $6.26 | $6.26 | $6.26 | 1,232 |
| 2023-01-26 | $6.20 | $6.33 | $6.20 | $6.33 | $6.33 | 1,415 |
| 2023-01-25 | $6.11 | $6.18 | $6.10 | $6.10 | $6.10 | 6,276 |
| 2023-01-24 | $5.97 | $6.25 | $5.97 | $6.05 | $6.05 | 3,563 |
| 2023-01-23 | $6.04 | $6.14 | $6.02 | $6.14 | $6.14 | 3,290 |
| 2023-01-20 | $6.10 | $6.18 | $6.10 | $6.18 | $6.18 | 1,707 |
| 2023-01-19 | $5.99 | $6.18 | $5.99 | $6.02 | $6.02 | 4,028 |
| 2023-01-18 | $6.02 | $6.02 | $5.95 | $5.95 | $5.95 | 2,393 |
| 2023-01-17 | $6.13 | $6.13 | $6.08 | $6.08 | $6.08 | 1,295 |
| 2023-01-13 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 605 |
| 2023-01-12 | $5.87 | $5.88 | $5.86 | $5.88 | $5.88 | 4,588 |
| 2023-01-11 | $5.77 | $5.77 | $5.72 | $5.72 | $5.72 | 1,255 |
| 2023-01-10 | $5.63 | $5.91 | $5.63 | $5.91 | $5.91 | 3,457 |
| 2023-01-09 | $5.83 | $5.98 | $5.67 | $5.75 | $5.75 | 4,969 |
| 2023-01-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 798 |
| 2023-01-05 | $5.88 | $5.93 | $5.88 | $5.91 | $5.91 | 13,506 |
| 2023-01-04 | $5.95 | $5.97 | $5.78 | $5.97 | $5.97 | 11,426 |
| 2023-01-03 | $5.95 | $6.09 | $5.95 | $6.09 | $6.09 | 1,057 |
| 2022-12-30 | $6.15 | $6.15 | $6.05 | $6.15 | $6.15 | 1,867 |
| 2022-12-29 | $6.04 | $6.10 | $5.95 | $6.00 | $6.00 | 8,744 |
| 2022-12-28 | $6.07 | $6.25 | $5.95 | $5.95 | $5.95 | 2,909 |
| 2022-12-27 | $6.11 | $6.11 | $5.87 | $5.87 | $5.87 | 551 |
| 2022-12-23 | $6.02 | $6.14 | $5.96 | $6.02 | $6.02 | 1,813 |
| 2022-12-22 | $6.01 | $6.23 | $5.97 | $6.14 | $6.14 | 11,591 |
| 2022-12-21 | $6.10 | $6.10 | $5.96 | $5.96 | $5.96 | 6,048 |
| 2022-12-20 | $6.00 | $6.06 | $6.00 | $6.05 | $6.05 | 4,162 |
| 2022-12-19 | $5.96 | $6.06 | $5.88 | $5.99 | $5.99 | 4,996 |
| 2022-12-16 | $5.88 | $5.92 | $5.86 | $5.88 | $5.88 | 5,167 |
| 2022-12-15 | $6.00 | $6.09 | $5.96 | $5.96 | $5.96 | 2,864 |
| 2022-12-14 | $6.13 | $6.20 | $5.96 | $6.13 | $6.13 | 5,285 |
| 2022-12-13 | $6.17 | $6.17 | $5.97 | $6.07 | $6.07 | 2,656 |
| 2022-12-12 | $6.00 | $6.00 | $5.92 | $5.97 | $5.97 | 20,049 |
| 2022-12-09 | $6.04 | $6.04 | $5.94 | $5.98 | $5.98 | 10,208 |
| 2022-12-08 | $6.01 | $6.10 | $5.92 | $5.93 | $5.93 | 5,424 |
| 2022-12-07 | $5.88 | $6.02 | $5.83 | $5.84 | $5.84 | 3,546 |
| 2022-12-06 | $6.12 | $6.22 | $5.98 | $6.05 | $6.05 | 1,515 |
| 2022-12-05 | $6.08 | $6.08 | $5.96 | $5.99 | $5.99 | 2,997 |
| 2022-12-02 | $6.20 | $6.20 | $6.01 | $6.15 | $6.15 | 8,240 |
| 2022-12-01 | $6.08 | $6.22 | $6.05 | $6.05 | $6.05 | 6,522 |
| 2022-11-30 | $6.15 | $6.20 | $5.90 | $6.20 | $6.20 | 1,103 |
| 2022-11-29 | $6.02 | $6.02 | $5.89 | $5.95 | $5.95 | 4,380 |
| 2022-11-28 | $5.76 | $6.03 | $5.76 | $5.82 | $5.82 | 4,610 |
| 2022-11-25 | $5.90 | $5.91 | $5.87 | $5.91 | $5.91 | 3,657 |
| 2022-11-23 | $5.80 | $5.94 | $5.80 | $5.94 | $5.94 | 573 |
| 2022-11-22 | $5.89 | $6.07 | $5.89 | $6.07 | $6.07 | 1,127 |
| 2022-11-21 | $5.81 | $5.94 | $5.77 | $5.89 | $5.89 | 9,000 |
| 2022-11-18 | $5.81 | $6.07 | $5.81 | $5.92 | $5.92 | 2,305 |
| 2022-11-17 | $6.04 | $6.04 | $5.82 | $5.87 | $5.87 | 5,747 |
| 2022-11-16 | $5.84 | $5.96 | $5.83 | $5.83 | $5.83 | 3,129 |
| 2022-11-15 | $5.82 | $6.00 | $5.82 | $5.92 | $5.92 | 17,585 |
| 2022-11-14 | $5.91 | $6.08 | $5.91 | $5.91 | $5.91 | 7,227 |
| 2022-11-11 | $5.75 | $5.99 | $5.67 | $5.91 | $5.91 | 8,360 |
| 2022-11-10 | $5.63 | $5.76 | $5.63 | $5.76 | $5.76 | 20,762 |
| 2022-11-09 | $5.44 | $5.59 | $5.44 | $5.48 | $5.48 | 16,382 |
| 2022-11-08 | $5.48 | $5.64 | $5.41 | $5.57 | $5.57 | 2,630 |
| 2022-11-07 | $5.38 | $5.73 | $5.38 | $5.56 | $5.56 | 18,802 |
| 2022-11-04 | $5.81 | $5.81 | $5.39 | $5.44 | $5.44 | 6,107 |
| 2022-11-03 | $5.55 | $5.55 | $5.35 | $5.35 | $5.35 | 6,052 |
| 2022-11-02 | $5.68 | $5.68 | $5.36 | $5.36 | $5.36 | 65,401 |
| 2022-11-01 | $5.52 | $5.52 | $5.42 | $5.44 | $5.44 | 6,614 |
| 2022-10-31 | $5.41 | $5.48 | $5.33 | $5.33 | $5.33 | 5,444 |
| 2022-10-28 | $5.40 | $5.50 | $5.39 | $5.49 | $5.49 | 9,202 |
| 2022-10-27 | $5.39 | $5.44 | $5.31 | $5.41 | $5.41 | 6,257 |
| 2022-10-26 | $5.34 | $5.37 | $5.30 | $5.31 | $5.31 | 5,924 |
| 2022-10-25 | $5.20 | $5.27 | $5.20 | $5.27 | $5.27 | 4,762 |
| 2022-10-24 | $5.08 | $5.29 | $5.01 | $5.27 | $5.27 | 27,781 |
| 2022-10-21 | $5.14 | $5.23 | $5.14 | $5.18 | $5.18 | 4,286 |
| 2022-10-20 | $5.47 | $5.47 | $5.21 | $5.21 | $5.21 | 4,868 |
| 2022-10-19 | $5.22 | $5.26 | $5.09 | $5.09 | $5.09 | 9,303 |
| 2022-10-18 | $5.16 | $5.27 | $5.16 | $5.20 | $5.20 | 6,605 |
| 2022-10-17 | $5.28 | $5.32 | $5.16 | $5.26 | $5.26 | 12,183 |
| 2022-10-14 | $5.07 | $5.32 | $5.07 | $5.10 | $5.10 | 8,336 |
| 2022-10-13 | $5.14 | $5.29 | $5.14 | $5.25 | $5.25 | 3,780 |
| 2022-10-12 | $5.28 | $5.44 | $5.21 | $5.24 | $5.24 | 4,367 |
| 2022-10-11 | $5.43 | $5.54 | $5.38 | $5.45 | $5.45 | 2,726 |
| 2022-10-10 | $5.50 | $5.50 | $5.22 | $5.33 | $5.33 | 6,334 |
| 2022-10-07 | $5.37 | $5.55 | $5.30 | $5.35 | $5.35 | 12,201 |
| 2022-10-06 | $5.54 | $5.54 | $5.38 | $5.46 | $5.46 | 5,980 |
| 2022-10-05 | $5.25 | $5.73 | $5.25 | $5.42 | $5.42 | 26,043 |
| 2022-10-04 | $5.25 | $5.59 | $5.25 | $5.52 | $5.52 | 15,238 |
| 2022-10-03 | $5.19 | $5.39 | $5.19 | $5.31 | $5.31 | 20,158 |
| 2022-09-30 | $5.20 | $5.44 | $5.17 | $5.32 | $5.32 | 23,604 |
| 2022-09-29 | $5.20 | $5.40 | $5.11 | $5.24 | $5.24 | 2,646 |
| 2022-09-28 | $5.33 | $5.43 | $5.33 | $5.37 | $5.37 | 5,492 |
| 2022-09-27 | $5.46 | $5.56 | $5.33 | $5.40 | $5.40 | 6,863 |
| 2022-09-26 | $5.53 | $5.55 | $5.37 | $5.38 | $5.38 | 10,908 |
| 2022-09-23 | $5.56 | $5.61 | $5.55 | $5.61 | $5.61 | 2,525 |
| 2022-09-22 | $5.90 | $5.90 | $5.61 | $5.63 | $5.63 | 4,121 |
| 2022-09-21 | $5.66 | $5.70 | $5.60 | $5.67 | $5.67 | 3,851 |
| 2022-09-20 | $5.76 | $5.82 | $5.67 | $5.82 | $5.82 | 1,499 |
| 2022-09-19 | $5.61 | $6.01 | $5.61 | $5.86 | $5.86 | 5,462 |
| 2022-09-16 | $5.80 | $5.80 | $5.70 | $5.78 | $5.78 | 5,207 |
| 2022-09-15 | $6.00 | $6.07 | $5.85 | $5.85 | $5.85 | 5,630 |
| 2022-09-14 | $5.88 | $6.01 | $5.87 | $5.92 | $5.92 | 9,087 |
| 2022-09-13 | $5.90 | $5.96 | $5.85 | $5.86 | $5.86 | 12,025 |
| 2022-09-12 | $6.17 | $6.17 | $6.03 | $6.09 | $6.09 | 3,062 |
| 2022-09-09 | $5.96 | $6.01 | $5.78 | $5.98 | $5.98 | 3,536 |
| 2022-09-08 | $5.96 | $5.96 | $5.76 | $5.85 | $5.85 | 8,918 |
| 2022-09-07 | $5.89 | $5.94 | $5.73 | $5.94 | $5.94 | 16,345 |
| 2022-09-06 | $5.93 | $6.17 | $5.70 | $5.82 | $5.82 | 5,664 |
| 2022-09-02 | $5.78 | $6.09 | $5.78 | $6.00 | $6.00 | 22,357 |
| 2022-09-01 | $6.13 | $6.13 | $5.80 | $5.92 | $5.92 | 4,698 |
| 2022-08-31 | $5.83 | $5.94 | $5.82 | $5.85 | $5.85 | 2,174 |
| 2022-08-30 | $5.76 | $5.84 | $5.75 | $5.84 | $5.84 | 11,552 |
| 2022-08-29 | $5.86 | $5.86 | $5.78 | $5.80 | $5.80 | 3,718 |
| 2022-08-26 | $5.91 | $5.96 | $5.80 | $5.80 | $5.80 | 8,965 |
| 2022-08-25 | $5.82 | $5.84 | $5.68 | $5.82 | $5.82 | 3,047 |
| 2022-08-24 | $5.79 | $5.94 | $5.79 | $5.80 | $5.80 | 5,362 |
| 2022-08-23 | $6.06 | $6.06 | $5.86 | $5.87 | $5.87 | 1,314 |
| 2022-08-22 | $6.12 | $6.12 | $5.82 | $5.92 | $5.92 | 3,601 |
| 2022-08-19 | $6.35 | $6.35 | $5.95 | $5.98 | $5.98 | 6,009 |
| 2022-08-18 | $6.37 | $6.37 | $6.13 | $6.13 | $6.04 | 4,598 |
| 2022-08-17 | $6.14 | $6.21 | $6.14 | $6.18 | $6.09 | 1,728 |
| 2022-08-16 | $6.29 | $6.29 | $6.02 | $6.18 | $6.09 | 4,293 |
| 2022-08-15 | $5.99 | $6.19 | $5.99 | $6.14 | $6.05 | 5,156 |
| 2022-08-12 | $6.07 | $6.07 | $6.02 | $6.02 | $5.93 | 698 |
| 2022-08-11 | $6.11 | $6.11 | $5.97 | $5.97 | $5.88 | 2,752 |
| 2022-08-10 | $5.94 | $6.10 | $5.94 | $6.04 | $5.95 | 2,755 |
| 2022-08-09 | $5.81 | $6.00 | $5.81 | $5.97 | $5.88 | 3,427 |
| 2022-08-08 | $5.94 | $5.95 | $5.83 | $5.95 | $5.86 | 2,564 |
| 2022-08-05 | $5.98 | $6.24 | $5.67 | $5.94 | $5.85 | 4,350 |
| 2022-08-04 | $5.60 | $6.17 | $5.60 | $6.10 | $6.01 | 2,093 |
| 2022-08-03 | $5.89 | $5.89 | $5.61 | $5.61 | $5.53 | 6,326 |
| 2022-08-02 | $5.56 | $5.71 | $5.50 | $5.68 | $5.60 | 3,369 |
| 2022-08-01 | $5.71 | $5.94 | $5.49 | $5.76 | $5.68 | 18,856 |
| 2022-07-29 | $5.55 | $5.67 | $5.55 | $5.63 | $5.54 | 1,893 |
| 2022-07-28 | $5.53 | $5.75 | $5.53 | $5.61 | $5.53 | 2,269 |
| 2022-07-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.58 | 964 |
| 2022-07-26 | $5.54 | $5.78 | $5.54 | $5.55 | $5.47 | 6,525 |
| 2022-07-25 | $5.51 | $5.98 | $5.51 | $5.52 | $5.44 | 4,803 |
| 2022-07-22 | $5.93 | $5.93 | $5.44 | $5.49 | $5.41 | 4,633 |
| 2022-07-21 | $5.32 | $5.70 | $5.32 | $5.70 | $5.62 | 4,275 |
| 2022-07-20 | $5.38 | $5.66 | $5.38 | $5.54 | $5.46 | 3,101 |
| 2022-07-19 | $5.80 | $5.80 | $5.38 | $5.59 | $5.51 | 5,062 |
| 2022-07-18 | $5.90 | $5.90 | $5.27 | $5.82 | $5.74 | 3,147 |
| 2022-07-15 | $5.27 | $5.44 | $5.27 | $5.36 | $5.28 | 7,102 |
| 2022-07-14 | $5.25 | $5.35 | $5.25 | $5.35 | $5.27 | 4,775 |
| 2022-07-13 | $5.55 | $5.55 | $5.37 | $5.37 | $5.29 | 3,292 |
| 2022-07-12 | $5.38 | $5.55 | $5.38 | $5.42 | $5.34 | 1,825 |
| 2022-07-11 | $5.54 | $5.59 | $5.47 | $5.59 | $5.51 | 3,963 |
| 2022-07-08 | $5.59 | $5.67 | $5.55 | $5.55 | $5.47 | 5,437 |
| 2022-07-07 | $5.83 | $5.95 | $5.60 | $5.66 | $5.58 | 7,809 |
| 2022-07-06 | $5.89 | $5.94 | $5.42 | $5.67 | $5.59 | 7,202 |
| 2022-07-05 | $5.64 | $5.76 | $5.64 | $5.76 | $5.67 | 2,558 |
| 2022-07-01 | $5.69 | $5.84 | $5.67 | $5.76 | $5.68 | 3,439 |
| 2022-06-30 | $5.74 | $5.95 | $5.74 | $5.84 | $5.76 | 26,501 |
| 2022-06-29 | $5.76 | $6.00 | $5.76 | $5.98 | $5.89 | 4,471 |
| 2022-06-28 | $6.02 | $6.21 | $5.83 | $6.14 | $6.05 | 5,710 |
| 2022-06-27 | $5.94 | $5.94 | $5.90 | $5.91 | $5.82 | 2,156 |
| 2022-06-24 | $5.77 | $5.94 | $5.77 | $5.93 | $5.84 | 7,013 |
| 2022-06-23 | $6.02 | $6.33 | $5.70 | $6.32 | $6.23 | 6,024 |
| 2022-06-22 | $5.75 | $6.05 | $5.75 | $5.76 | $5.68 | 5,722 |
| 2022-06-21 | $6.35 | $6.35 | $5.81 | $5.93 | $5.84 | 5,516 |
| 2022-06-17 | $5.71 | $6.15 | $5.71 | $5.71 | $5.63 | 1,972 |
| 2022-06-16 | $6.05 | $6.05 | $5.61 | $5.68 | $5.59 | 6,534 |
| 2022-06-15 | $5.61 | $6.20 | $5.61 | $6.20 | $6.11 | 5,987 |
| 2022-06-14 | $5.77 | $5.98 | $5.60 | $5.77 | $5.69 | 4,161 |
| 2022-06-13 | $5.61 | $6.20 | $5.61 | $5.92 | $5.83 | 5,855 |
| 2022-06-10 | $6.30 | $6.30 | $6.00 | $6.25 | $6.16 | 1,404 |
| 2022-06-09 | $6.30 | $6.35 | $6.09 | $6.25 | $6.02 | 4,113 |
| 2022-06-08 | $6.34 | $6.35 | $6.25 | $6.31 | $6.08 | 64,049 |
| 2022-06-07 | $6.19 | $6.27 | $6.13 | $6.26 | $6.03 | 21,772 |
| 2022-06-06 | $6.37 | $6.37 | $5.93 | $6.20 | $5.98 | 22,483 |
| 2022-06-03 | $6.39 | $6.39 | $5.95 | $6.07 | $5.85 | 20,709 |
| 2022-06-02 | $6.09 | $6.35 | $5.90 | $5.90 | $5.69 | 28,128 |
| 2022-06-01 | $6.03 | $6.24 | $6.03 | $6.23 | $6.00 | 1,708 |
| 2022-05-31 | $6.13 | $6.37 | $5.88 | $5.88 | $5.67 | 80,473 |
| 2022-05-27 | $6.10 | $6.35 | $6.01 | $6.13 | $5.91 | 5,512 |
| 2022-05-26 | $6.20 | $6.20 | $5.75 | $5.87 | $5.66 | 2,534 |
| 2022-05-25 | $5.73 | $6.04 | $5.45 | $6.00 | $5.78 | 119,395 |
| 2022-05-24 | $5.90 | $6.30 | $5.90 | $6.30 | $6.07 | 4,014 |
| 2022-05-23 | $6.02 | $6.02 | $5.88 | $6.01 | $5.79 | 1,391 |
| 2022-05-20 | $5.92 | $6.79 | $5.92 | $6.78 | $6.53 | 9,044 |
| 2022-05-19 | $5.96 | $6.45 | $5.96 | $6.28 | $6.05 | 1,845 |
| 2022-05-18 | $5.97 | $6.30 | $5.89 | $6.30 | $6.07 | 2,172 |
| 2022-05-17 | $6.03 | $6.30 | $5.80 | $5.80 | $5.59 | 2,760 |
| 2022-05-16 | $5.94 | $6.14 | $5.73 | $6.14 | $5.91 | 2,774 |
| 2022-05-13 | $5.83 | $6.12 | $5.83 | $6.12 | $5.90 | 2,484 |
| 2022-05-12 | $5.72 | $5.87 | $5.40 | $5.55 | $5.35 | 9,055 |
| 2022-05-11 | $5.85 | $5.85 | $5.57 | $5.73 | $5.52 | 3,358 |
| 2022-05-10 | $5.98 | $6.08 | $5.59 | $5.86 | $5.64 | 7,911 |
| 2022-05-09 | $6.00 | $6.24 | $5.79 | $6.02 | $5.80 | 7,166 |
| 2022-05-06 | $6.09 | $6.27 | $6.09 | $6.11 | $5.89 | 3,136 |
| 2022-05-05 | $5.76 | $6.61 | $5.76 | $6.60 | $6.36 | 10,924 |
| 2022-05-04 | $5.91 | $6.05 | $5.75 | $5.75 | $5.54 | 5,128 |
| 2022-05-03 | $6.36 | $6.36 | $6.14 | $6.31 | $6.08 | 1,792 |
| 2022-05-02 | $6.12 | $6.22 | $6.11 | $6.11 | $5.83 | 9,730 |
| 2022-04-29 | $6.02 | $6.18 | $6.02 | $6.18 | $5.89 | 988 |
| 2022-04-28 | $6.36 | $6.50 | $6.17 | $6.35 | $6.06 | 22,041 |
| 2022-04-27 | $6.29 | $6.29 | $6.28 | $6.28 | $5.99 | 14,265 |
| 2022-04-26 | $6.16 | $6.24 | $6.04 | $6.14 | $5.86 | 1,352 |
| 2022-04-25 | $6.32 | $6.32 | $5.96 | $6.14 | $5.86 | 1,352 |
| 2022-04-22 | $6.32 | $6.32 | $6.03 | $6.03 | $5.75 | 2,328 |
| 2022-04-21 | $6.35 | $6.35 | $6.10 | $6.23 | $5.94 | 2,009 |
| 2022-04-20 | $6.20 | $6.24 | $5.99 | $5.99 | $5.71 | 3,456 |
| 2022-04-19 | $6.11 | $6.19 | $6.00 | $6.19 | $5.90 | 8,041 |
| 2022-04-18 | $5.87 | $6.22 | $5.87 | $6.22 | $5.93 | 4,094 |
| 2022-04-14 | $6.04 | $6.11 | $6.04 | $6.11 | $5.83 | 2,395 |
| 2022-04-13 | $6.18 | $6.18 | $5.97 | $6.00 | $5.72 | 3,000 |
| 2022-04-12 | $6.02 | $6.13 | $5.96 | $6.01 | $5.73 | 5,244 |
| 2022-04-11 | $6.17 | $6.17 | $5.76 | $5.77 | $5.50 | 2,026 |
| 2022-04-08 | $6.01 | $6.07 | $5.91 | $5.91 | $5.64 | 46,060 |
| 2022-04-07 | $5.88 | $6.13 | $5.88 | $6.03 | $5.75 | 10,179 |
| 2022-04-06 | $5.93 | $5.98 | $5.91 | $5.94 | $5.67 | 5,567 |
| 2022-04-05 | $6.20 | $6.20 | $5.93 | $6.10 | $5.82 | 4,692 |
| 2022-04-04 | $6.00 | $6.00 | $5.88 | $5.98 | $5.70 | 3,139 |
| 2022-04-01 | $5.61 | $6.03 | $5.61 | $6.03 | $5.75 | 3,691 |
| 2022-03-31 | $5.78 | $5.89 | $5.67 | $5.67 | $5.41 | 11,102 |
| 2022-03-30 | $5.66 | $6.01 | $5.66 | $5.80 | $5.53 | 76,263 |
| 2022-03-29 | $5.73 | $5.86 | $5.73 | $5.86 | $5.58 | 5,217 |
| 2022-03-28 | $5.89 | $5.89 | $5.81 | $5.82 | $5.55 | 2,699 |
| 2022-03-25 | $5.87 | $5.87 | $5.76 | $5.78 | $5.51 | 2,259 |
| 2022-03-24 | $5.66 | $5.77 | $5.61 | $5.66 | $5.40 | 4,776 |
| 2022-03-23 | $5.48 | $5.51 | $5.47 | $5.51 | $5.25 | 1,350 |
| 2022-03-22 | $5.66 | $5.66 | $5.44 | $5.47 | $5.21 | 2,443 |
| 2022-03-21 | $5.55 | $5.55 | $5.47 | $5.50 | $5.25 | 3,009 |
| 2022-03-18 | $5.61 | $5.61 | $5.40 | $5.50 | $5.25 | 3,009 |
| 2022-03-17 | $5.67 | $5.67 | $5.39 | $5.46 | $5.21 | 3,482 |
| 2022-03-16 | $5.37 | $5.45 | $5.26 | $5.41 | $5.16 | 3,774 |
| 2022-03-15 | $5.30 | $5.30 | $5.12 | $5.19 | $4.95 | 14,299 |
| 2022-03-14 | $5.45 | $5.50 | $5.32 | $5.47 | $5.22 | 1,731 |
| 2022-03-11 | $5.36 | $5.36 | $5.35 | $5.35 | $5.10 | 708 |
| 2022-03-10 | $5.07 | $5.36 | $5.07 | $5.36 | $5.11 | 2,041 |
| 2022-03-09 | $4.95 | $5.34 | $4.95 | $5.25 | $5.01 | 7,223 |
| 2022-03-08 | $5.00 | $5.13 | $5.00 | $5.13 | $4.89 | 493 |
| 2022-03-07 | $5.17 | $5.27 | $5.03 | $5.12 | $4.88 | 6,022 |
| 2022-03-04 | $5.04 | $5.16 | $5.04 | $5.05 | $4.82 | 1,552 |
| 2022-03-03 | $5.17 | $5.23 | $5.17 | $5.19 | $4.95 | 2,316 |
| 2022-03-02 | $5.28 | $5.28 | $5.14 | $5.28 | $5.04 | 6,618 |
| 2022-03-01 | $5.13 | $5.35 | $5.13 | $5.13 | $4.89 | 5,112 |
| 2022-02-28 | $5.33 | $5.38 | $5.11 | $5.11 | $4.87 | 5,470 |
| 2022-02-25 | $5.35 | $5.39 | $5.35 | $5.39 | $5.14 | 5,682 |
| 2022-02-24 | $5.13 | $5.34 | $5.03 | $5.34 | $5.09 | 6,078 |
| 2022-02-23 | $5.40 | $5.41 | $5.30 | $5.30 | $5.06 | 9,073 |
| 2022-02-22 | $5.36 | $5.50 | $5.36 | $5.41 | $5.16 | 7,341 |
| 2022-02-18 | $5.46 | $5.53 | $5.38 | $5.45 | $5.20 | 4,310 |
| 2022-02-17 | $5.42 | $5.51 | $5.42 | $5.51 | $5.26 | 5,267 |
| 2022-02-16 | $5.38 | $5.39 | $5.38 | $5.39 | $5.14 | 720 |
| 2022-02-15 | $5.29 | $5.57 | $5.29 | $5.42 | $5.17 | 2,756 |
| 2022-02-14 | $5.20 | $5.32 | $5.14 | $5.32 | $5.07 | 4,539 |
| 2022-02-11 | $5.60 | $5.60 | $5.25 | $5.25 | $5.01 | 6,224 |
| 2022-02-10 | $5.38 | $5.45 | $5.38 | $5.45 | $5.20 | 994 |
| 2022-02-09 | $5.54 | $5.61 | $5.51 | $5.60 | $5.34 | 4,488 |
| 2022-02-08 | $5.60 | $5.60 | $5.42 | $5.57 | $5.31 | 10,749 |
| 2022-02-07 | $5.18 | $5.49 | $5.18 | $5.49 | $5.24 | 5,377 |
| 2022-02-04 | $5.45 | $5.45 | $5.30 | $5.45 | $5.20 | 15,371 |
| 2022-02-03 | $5.29 | $5.49 | $5.11 | $5.36 | $5.11 | 29,290 |
| 2022-02-02 | $5.44 | $5.44 | $5.16 | $5.35 | $5.10 | 16,660 |
| 2022-02-01 | $5.05 | $5.34 | $5.05 | $5.34 | $5.09 | 17,054 |
| 2022-01-31 | $5.35 | $5.35 | $5.22 | $5.22 | $4.98 | 12,775 |
| 2022-01-28 | $5.22 | $5.22 | $5.01 | $5.19 | $4.95 | 11,667 |
| 2022-01-27 | $5.43 | $5.43 | $5.16 | $5.32 | $5.07 | 16,081 |
| 2022-01-26 | $5.31 | $5.45 | $5.23 | $5.37 | $5.12 | 7,609 |
| 2022-01-25 | $5.42 | $5.42 | $5.19 | $5.29 | $5.04 | 5,749 |
| 2022-01-24 | $5.22 | $5.37 | $5.18 | $5.23 | $4.99 | 23,604 |
| 2022-01-21 | $5.31 | $5.44 | $5.17 | $5.27 | $5.03 | 20,676 |
| 2022-01-20 | $5.49 | $5.49 | $5.16 | $5.36 | $5.11 | 11,564 |
| 2022-01-19 | $5.25 | $5.46 | $5.19 | $5.32 | $5.07 | 30,841 |
| 2022-01-18 | $5.07 | $5.37 | $5.07 | $5.32 | $5.07 | 30,841 |
| 2022-01-14 | $5.29 | $5.33 | $5.19 | $5.19 | $4.95 | 6,821 |
| 2022-01-13 | $5.22 | $5.35 | $5.09 | $5.18 | $4.94 | 28,261 |
| 2022-01-12 | $4.97 | $5.21 | $4.97 | $5.11 | $4.87 | 2,180 |
| 2022-01-11 | $4.87 | $5.27 | $4.87 | $5.10 | $4.86 | 10,421 |
| 2022-01-10 | $5.11 | $5.11 | $4.97 | $5.05 | $4.82 | 89,483 |
| 2022-01-07 | $5.17 | $5.17 | $5.03 | $5.15 | $4.91 | 5,955 |
| 2022-01-06 | $5.07 | $5.24 | $4.92 | $5.21 | $4.97 | 16,628 |
| 2022-01-05 | $5.16 | $5.25 | $5.12 | $5.12 | $4.88 | 6,071 |
| 2022-01-04 | $5.10 | $5.20 | $5.02 | $5.10 | $4.86 | 6,947 |
| 2022-01-03 | $5.08 | $5.20 | $5.07 | $5.07 | $4.84 | 16,421 |
| 2021-12-31 | $4.93 | $5.06 | $4.93 | $5.06 | $4.83 | 11,947 |
| 2021-12-30 | $5.11 | $5.16 | $4.97 | $5.05 | $4.82 | 7,680 |
| 2021-12-29 | $5.03 | $5.03 | $4.95 | $5.00 | $4.77 | 14,954 |
| 2021-12-28 | $4.90 | $5.07 | $4.90 | $4.96 | $4.73 | 36,793 |
| 2021-12-27 | $4.75 | $4.94 | $4.75 | $4.82 | $4.60 | 18,782 |
| 2021-12-23 | $4.78 | $4.95 | $4.78 | $4.84 | $4.62 | 39,432 |
| 2021-12-22 | $4.79 | $4.85 | $4.78 | $4.80 | $4.58 | 67,852 |
| 2021-12-21 | $4.93 | $4.94 | $4.89 | $4.89 | $4.66 | 8,155 |
| 2021-12-20 | $4.83 | $4.97 | $4.68 | $4.69 | $4.48 | 53,168 |
| 2021-12-17 | $4.81 | $5.02 | $4.81 | $5.02 | $4.79 | 17,758 |
| 2021-12-16 | $4.84 | $5.12 | $4.84 | $5.08 | $4.85 | 6,573 |
| 2021-12-15 | $5.14 | $5.17 | $5.08 | $5.17 | $4.93 | 5,905 |
| 2021-12-14 | $5.23 | $5.23 | $5.10 | $5.15 | $4.91 | 10,090 |
| 2021-12-13 | $5.13 | $5.22 | $5.05 | $5.05 | $4.82 | 19,691 |
| 2021-12-10 | $5.07 | $5.16 | $5.07 | $5.08 | $4.84 | 8,462 |
| 2021-12-09 | $4.95 | $5.23 | $4.95 | $5.23 | $4.99 | 75,767 |
| 2021-12-08 | $5.09 | $5.18 | $4.98 | $5.12 | $4.88 | 9,538 |
| 2021-12-07 | $5.16 | $5.16 | $4.96 | $4.96 | $4.73 | 4,112 |
| 2021-12-06 | $5.06 | $5.08 | $4.97 | $5.08 | $4.85 | 7,313 |
| 2021-12-03 | $4.78 | $5.09 | $4.78 | $4.91 | $4.68 | 82,562 |
| 2021-12-02 | $4.96 | $5.05 | $4.85 | $5.00 | $4.77 | 31,197 |
| 2021-12-01 | $5.08 | $5.13 | $4.98 | $4.99 | $4.76 | 10,569 |
| 2021-11-30 | $5.08 | $5.14 | $5.02 | $5.14 | $4.90 | 4,135 |
| 2021-11-29 | $5.22 | $5.22 | $5.04 | $5.08 | $4.85 | 8,267 |
| 2021-11-26 | $5.09 | $5.23 | $5.00 | $5.00 | $4.77 | 6,385 |
| 2021-11-24 | $5.21 | $5.29 | $5.17 | $5.25 | $5.01 | 3,682 |
| 2021-11-23 | $5.09 | $5.24 | $5.09 | $5.18 | $4.94 | 2,692 |
| 2021-11-22 | $5.27 | $5.35 | $5.18 | $5.21 | $4.97 | 11,144 |
| 2021-11-19 | $5.28 | $5.35 | $5.24 | $5.35 | $5.10 | 919 |
| 2021-11-18 | $5.41 | $5.41 | $5.35 | $5.41 | $5.16 | 3,823 |
| 2021-11-17 | $5.55 | $5.55 | $5.32 | $5.33 | $5.08 | 7,081 |
| 2021-11-16 | $5.39 | $5.41 | $5.32 | $5.40 | $5.15 | 2,835 |
| 2021-11-15 | $5.34 | $5.40 | $5.32 | $5.36 | $5.11 | 3,792 |
| 2021-11-12 | $5.35 | $5.40 | $5.28 | $5.40 | $5.15 | 685 |
| 2021-11-11 | $5.29 | $5.43 | $5.29 | $5.42 | $5.17 | 2,189 |
| 2021-11-10 | $5.46 | $5.46 | $5.32 | $5.32 | $5.07 | 3,854 |
| 2021-11-09 | $5.40 | $5.42 | $5.36 | $5.36 | $5.11 | 3,895 |
| 2021-11-08 | $5.65 | $5.65 | $5.43 | $5.43 | $5.18 | 5,727 |
| 2021-11-05 | $5.36 | $5.44 | $5.36 | $5.44 | $5.19 | 3,980 |
| 2021-11-04 | $5.37 | $5.47 | $5.34 | $5.39 | $5.14 | 7,906 |
| 2021-11-03 | $5.38 | $5.44 | $5.37 | $5.41 | $5.16 | 6,659 |
| 2021-11-02 | $5.31 | $5.40 | $5.31 | $5.38 | $5.13 | 18,394 |
| 2021-11-01 | $5.44 | $5.52 | $5.44 | $5.47 | $5.22 | 910 |
| 2021-10-29 | $5.44 | $5.48 | $5.44 | $5.48 | $5.23 | 1,488 |
| 2021-10-28 | $5.43 | $5.48 | $5.38 | $5.48 | $5.23 | 2,358 |
| 2021-10-27 | $5.51 | $5.59 | $5.47 | $5.59 | $5.33 | 2,233 |
| 2021-10-26 | $5.66 | $5.66 | $5.66 | $5.66 | $5.40 | 429 |
| 2021-10-25 | $5.52 | $5.52 | $5.52 | $5.52 | $5.26 | 413 |
| 2021-10-22 | $5.51 | $5.57 | $5.51 | $5.52 | $5.26 | 3,470 |
| 2021-10-21 | $5.42 | $5.49 | $5.42 | $5.49 | $5.23 | 854 |
| 2021-10-20 | $5.53 | $5.53 | $5.53 | $5.53 | $5.27 | 10,363 |
| 2021-10-19 | $5.50 | $5.57 | $5.43 | $5.51 | $5.26 | 11,442 |
| 2021-10-18 | $5.57 | $5.58 | $5.51 | $5.58 | $5.32 | 37,188 |
| 2021-10-15 | $5.52 | $5.52 | $5.45 | $5.45 | $5.20 | 1,326 |
| 2021-10-14 | $5.49 | $5.56 | $5.46 | $5.56 | $5.30 | 1,837 |
| 2021-10-13 | $5.41 | $5.54 | $5.41 | $5.45 | $5.19 | 764 |
| 2021-10-12 | $5.44 | $5.44 | $5.39 | $5.44 | $5.19 | 10,094 |
| 2021-10-11 | $5.36 | $5.43 | $5.33 | $5.43 | $5.18 | 1,880 |
| 2021-10-08 | $5.23 | $5.30 | $5.22 | $5.30 | $5.06 | 752 |
| 2021-10-07 | $5.13 | $5.28 | $5.13 | $5.28 | $5.04 | 3,582 |
| 2021-10-06 | $4.92 | $5.21 | $4.92 | $5.04 | $4.81 | 3,976 |
| 2021-10-05 | $5.04 | $5.11 | $4.98 | $5.00 | $4.77 | 4,983 |
| 2021-10-04 | $5.10 | $5.10 | $5.01 | $5.08 | $4.85 | 3,819 |
| 2021-10-01 | $5.02 | $5.10 | $4.92 | $5.00 | $4.77 | 52,924 |
| 2021-09-30 | $5.04 | $5.14 | $5.01 | $5.14 | $4.90 | 3,333 |
| 2021-09-29 | $4.99 | $5.17 | $4.99 | $5.08 | $4.85 | 11,229 |
| 2021-09-28 | $5.10 | $5.13 | $5.09 | $5.13 | $4.89 | 3,773 |
| 2021-09-27 | $5.22 | $5.23 | $5.16 | $5.16 | $4.92 | 1,714 |
| 2021-09-24 | $5.28 | $5.28 | $5.16 | $5.16 | $4.92 | 3,045 |
| 2021-09-23 | $5.29 | $5.36 | $5.26 | $5.26 | $5.02 | 10,642 |
| 2021-09-22 | $5.26 | $5.33 | $5.23 | $5.28 | $5.03 | 4,413 |
| 2021-09-21 | $5.31 | $5.38 | $5.24 | $5.31 | $5.06 | 2,198 |
| 2021-09-20 | $5.33 | $5.34 | $5.22 | $5.34 | $5.09 | 2,122 |
| 2021-09-17 | $5.27 | $5.37 | $5.27 | $5.37 | $5.12 | 1,629 |
| 2021-09-16 | $5.36 | $5.43 | $5.36 | $5.38 | $5.13 | 2,189 |
| 2021-09-15 | $5.25 | $5.34 | $5.23 | $5.30 | $5.06 | 45,881 |
| 2021-09-14 | $5.31 | $5.38 | $5.27 | $5.27 | $5.02 | 1,532 |
| 2021-09-13 | $5.22 | $5.31 | $5.22 | $5.31 | $5.06 | 3,784 |
| 2021-09-10 | $4.90 | $4.95 | $4.90 | $4.95 | $4.72 | 1,774 |
| 2021-09-09 | $4.94 | $4.94 | $4.86 | $4.87 | $4.65 | 12,695 |
| 2021-09-08 | $4.96 | $5.03 | $4.88 | $5.03 | $4.80 | 7,018 |
| 2021-09-07 | $5.01 | $5.06 | $5.01 | $5.01 | $4.78 | 1,497 |
| 2021-09-03 | $5.12 | $5.18 | $5.11 | $5.11 | $4.87 | 3,039 |
| 2021-09-02 | $5.19 | $5.19 | $5.08 | $5.08 | $4.85 | 17,699 |
| 2021-09-01 | $5.35 | $5.35 | $5.22 | $5.33 | $5.08 | 2,159 |
| 2021-08-31 | $5.12 | $5.16 | $5.05 | $5.05 | $4.82 | 2,051 |
| 2021-08-30 | $5.19 | $5.25 | $5.13 | $5.20 | $4.96 | 3,947 |
| 2021-08-27 | $5.03 | $5.16 | $5.03 | $5.12 | $4.88 | 5,109 |
| 2021-08-26 | $5.07 | $5.11 | $5.07 | $5.11 | $4.87 | 1,166 |
| 2021-08-25 | $5.16 | $5.17 | $5.10 | $5.12 | $4.89 | 2,295 |
| 2021-08-24 | $5.11 | $5.20 | $5.11 | $5.13 | $4.89 | 17,129 |
| 2021-08-23 | $5.09 | $5.10 | $5.05 | $5.05 | $4.82 | 1,741 |
| 2021-08-20 | $5.16 | $5.16 | $5.05 | $5.05 | $4.82 | 2,572 |
| 2021-08-19 | $4.99 | $5.22 | $4.99 | $5.10 | $4.84 | 7,105 |
| 2021-08-18 | $5.21 | $5.24 | $5.11 | $5.24 | $4.97 | 6,559 |
| 2021-08-17 | $5.18 | $5.22 | $5.10 | $5.10 | $4.85 | 5,648 |
| 2021-08-16 | $5.19 | $5.29 | $5.15 | $5.22 | $4.96 | 11,130 |
| 2021-08-13 | $5.04 | $5.15 | $4.95 | $4.95 | $4.70 | 8,043 |
| 2021-08-12 | $4.98 | $5.11 | $4.87 | $5.02 | $4.77 | 26,836 |
| 2021-08-11 | $4.91 | $5.08 | $4.88 | $4.88 | $4.63 | 61,674 |
| 2021-08-10 | $5.04 | $5.04 | $4.98 | $4.98 | $4.73 | 3,092 |
| 2021-08-09 | $4.99 | $5.14 | $4.84 | $4.92 | $4.67 | 4,767 |
| 2021-08-06 | $4.89 | $5.11 | $4.89 | $5.00 | $4.75 | 5,203 |
| 2021-08-05 | $5.01 | $5.01 | $4.93 | $4.93 | $4.68 | 1,208 |
| 2021-08-04 | $5.06 | $5.14 | $4.97 | $4.99 | $4.73 | 18,732 |
| 2021-08-03 | $5.00 | $5.02 | $4.90 | $5.02 | $4.77 | 13,943 |
| 2021-08-02 | $4.90 | $5.17 | $4.90 | $4.92 | $4.67 | 1,462 |
| 2021-07-30 | $5.06 | $5.14 | $4.96 | $4.98 | $4.73 | 5,053 |
| 2021-07-29 | $5.16 | $5.16 | $4.97 | $5.08 | $4.82 | 11,690 |
| 2021-07-28 | $5.12 | $5.24 | $5.01 | $5.03 | $4.78 | 2,294 |
| 2021-07-27 | $5.19 | $5.19 | $4.97 | $4.97 | $4.72 | 26,455 |
| 2021-07-26 | $4.95 | $5.02 | $4.95 | $5.02 | $4.77 | 6,631 |
| 2021-07-23 | $4.96 | $4.97 | $4.94 | $4.95 | $4.70 | 6,894 |
| 2021-07-22 | $4.90 | $5.03 | $4.90 | $4.91 | $4.66 | 36,392 |
| 2021-07-21 | $4.99 | $5.10 | $4.88 | $5.05 | $4.80 | 12,090 |
| 2021-07-20 | $4.95 | $4.99 | $4.88 | $4.99 | $4.74 | 5,384 |
| 2021-07-19 | $4.80 | $5.00 | $4.80 | $4.97 | $4.72 | 5,627 |
| 2021-07-16 | $5.00 | $5.12 | $4.86 | $5.06 | $4.81 | 21,528 |
| 2021-07-15 | $5.01 | $5.05 | $4.93 | $5.05 | $4.79 | 4,516 |
| 2021-07-14 | $4.97 | $5.14 | $4.92 | $4.96 | $4.71 | 7,556 |
| 2021-07-13 | $5.15 | $5.35 | $4.96 | $4.96 | $4.71 | 13,050 |
| 2021-07-12 | $5.08 | $5.25 | $5.02 | $5.04 | $4.79 | 2,932 |
| 2021-07-09 | $4.93 | $5.30 | $4.93 | $5.22 | $4.96 | 2,576 |
| 2021-07-08 | $5.15 | $5.25 | $5.12 | $5.16 | $4.90 | 4,796 |
| 2021-07-07 | $5.20 | $5.41 | $5.04 | $5.04 | $4.79 | 5,114 |
| 2021-07-06 | $5.25 | $5.47 | $5.25 | $5.35 | $5.08 | 2,444 |
| 2021-07-02 | $5.39 | $5.44 | $5.18 | $5.18 | $4.92 | 4,867 |
| 2021-07-01 | $5.30 | $5.47 | $5.30 | $5.44 | $5.17 | 9,600 |
| 2021-06-30 | $5.40 | $5.40 | $5.32 | $5.40 | $5.13 | 1,266 |
| 2021-06-29 | $5.35 | $5.35 | $5.35 | $5.35 | $5.08 | 301 |
| 2021-06-28 | $5.49 | $5.50 | $5.44 | $5.44 | $5.17 | 2,913 |
| 2021-06-25 | $5.59 | $5.60 | $5.54 | $5.54 | $5.26 | 2,337 |
| 2021-06-24 | $5.74 | $5.74 | $5.55 | $5.62 | $5.34 | 2,766 |
| 2021-06-23 | $5.52 | $5.60 | $5.50 | $5.54 | $5.26 | 15,984 |
| 2021-06-22 | $5.50 | $5.56 | $5.50 | $5.55 | $5.27 | 6,463 |
| 2021-06-21 | $5.58 | $5.60 | $5.47 | $5.55 | $5.27 | 8,486 |
| 2021-06-18 | $5.42 | $5.45 | $5.40 | $5.45 | $5.18 | 3,043 |
| 2021-06-17 | $5.58 | $5.58 | $5.48 | $5.48 | $5.20 | 1,598 |
| 2021-06-16 | $5.67 | $5.67 | $5.63 | $5.63 | $5.35 | 1,390 |
| 2021-06-15 | $5.75 | $5.75 | $5.67 | $5.73 | $5.44 | 18,755 |
| 2021-06-14 | $5.75 | $5.75 | $5.70 | $5.70 | $5.41 | 2,376 |
| 2021-06-11 | $5.78 | $5.78 | $5.78 | $5.78 | $5.49 | 859 |
| 2021-06-10 | $5.75 | $5.88 | $5.75 | $5.88 | $5.58 | 619 |
| 2021-06-09 | $5.78 | $5.85 | $5.74 | $5.74 | $5.45 | 872 |
| 2021-06-08 | $5.88 | $5.89 | $5.84 | $5.87 | $5.57 | 1,197 |
| 2021-06-07 | $5.91 | $5.92 | $5.91 | $5.92 | $5.63 | 1,651 |
| 2021-06-04 | $5.78 | $5.80 | $5.78 | $5.80 | $5.51 | 1,080 |
| 2021-06-03 | $5.91 | $5.91 | $5.90 | $5.91 | $5.62 | 962 |
| 2021-06-02 | $5.98 | $5.98 | $5.75 | $5.91 | $5.61 | 2,478 |
| 2021-06-01 | $5.66 | $5.90 | $5.66 | $5.86 | $5.56 | 2,816 |
| 2021-05-28 | $5.88 | $5.90 | $5.81 | $5.81 | $5.52 | 9,321 |
| 2021-05-27 | $5.82 | $5.88 | $5.77 | $5.88 | $5.59 | 3,751 |
| 2021-05-26 | $5.74 | $5.80 | $5.73 | $5.80 | $5.51 | 903 |
| 2021-05-25 | $5.80 | $5.83 | $5.73 | $5.81 | $5.52 | 4,726 |
| 2021-05-24 | $5.63 | $5.71 | $5.61 | $5.71 | $5.42 | 1,286 |
| 2021-05-21 | $5.53 | $5.59 | $5.53 | $5.59 | $5.31 | 1,041 |
| 2021-05-20 | $5.61 | $5.68 | $5.55 | $5.68 | $5.39 | 2,870 |
| 2021-05-19 | $5.61 | $5.61 | $5.49 | $5.61 | $5.33 | 1,391 |
| 2021-05-18 | $5.67 | $5.73 | $5.65 | $5.65 | $5.37 | 2,060 |
| 2021-05-17 | $5.48 | $5.55 | $5.41 | $5.55 | $5.27 | 2,548 |
| 2021-05-14 | $5.51 | $5.52 | $5.44 | $5.52 | $5.24 | 1,031 |
| 2021-05-13 | $5.54 | $5.66 | $5.54 | $5.54 | $5.26 | 51,998 |
| 2021-05-12 | $5.58 | $5.64 | $5.58 | $5.58 | $5.30 | 1,365 |
| 2021-05-11 | $5.67 | $5.68 | $5.67 | $5.67 | $5.38 | 1,966 |
| 2021-05-10 | $5.82 | $5.82 | $5.65 | $5.80 | $5.51 | 5,912 |
| 2021-05-07 | $5.70 | $5.86 | $5.70 | $5.75 | $5.46 | 9,245 |
| 2021-05-06 | $5.70 | $5.77 | $5.67 | $5.67 | $5.38 | 8,403 |
| 2021-05-05 | $5.69 | $5.69 | $5.64 | $5.69 | $5.40 | 3,213 |
| 2021-05-04 | $5.77 | $5.91 | $5.69 | $5.89 | $5.59 | 3,427 |
| 2021-05-03 | $5.79 | $5.85 | $5.71 | $5.85 | $5.50 | 3,130 |
| 2021-04-30 | $5.90 | $6.01 | $5.89 | $5.90 | $5.55 | 4,381 |
| 2021-04-29 | $6.24 | $6.24 | $5.91 | $6.01 | $5.65 | 2,150 |
| 2021-04-28 | $5.98 | $6.01 | $5.90 | $6.01 | $5.64 | 28,009 |
| 2021-04-27 | $6.08 | $6.08 | $5.89 | $6.01 | $5.65 | 6,395 |
| 2021-04-26 | $5.99 | $5.99 | $5.89 | $5.89 | $5.54 | 1,279 |
| 2021-04-23 | $6.04 | $6.04 | $5.95 | $5.95 | $5.59 | 2,043 |
| 2021-04-22 | $5.78 | $5.95 | $5.78 | $5.95 | $5.59 | 3,953 |
| 2021-04-21 | $5.84 | $5.90 | $5.84 | $5.90 | $5.55 | 2,384 |
| 2021-04-20 | $6.08 | $6.08 | $5.92 | $5.95 | $5.59 | 26,541 |
| 2021-04-19 | $6.00 | $6.08 | $5.92 | $5.92 | $5.56 | 3,777 |
| 2021-04-16 | $6.07 | $6.09 | $5.91 | $6.00 | $5.64 | 39,361 |
| 2021-04-15 | $5.89 | $6.02 | $5.89 | $6.02 | $5.66 | 1,286 |
| 2021-04-14 | $6.03 | $6.05 | $5.97 | $6.04 | $5.68 | 2,545 |
| 2021-04-13 | $6.03 | $6.03 | $5.91 | $5.91 | $5.56 | 5,520 |
| 2021-04-12 | $6.05 | $6.05 | $5.91 | $5.95 | $5.59 | 5,763 |
| 2021-04-09 | $6.03 | $6.03 | $5.91 | $5.91 | $5.56 | 3,085 |
| 2021-04-08 | $6.12 | $6.13 | $6.00 | $6.11 | $5.74 | 8,863 |
| 2021-04-07 | $6.02 | $6.13 | $5.99 | $6.13 | $5.76 | 3,442 |
| 2021-04-06 | $6.01 | $6.13 | $5.99 | $6.00 | $5.64 | 2,137 |
| 2021-04-05 | $6.16 | $6.25 | $6.09 | $6.25 | $5.88 | 2,987 |
| 2021-04-01 | $6.19 | $6.28 | $6.10 | $6.20 | $5.83 | 17,896 |
| 2021-03-31 | $6.05 | $6.05 | $5.90 | $5.90 | $5.55 | 2,816 |
| 2021-03-30 | $5.92 | $5.92 | $5.88 | $5.91 | $5.56 | 1,147 |
| 2021-03-29 | $5.92 | $5.93 | $5.82 | $5.93 | $5.57 | 5,925 |
| 2021-03-26 | $5.76 | $5.92 | $5.76 | $5.80 | $5.45 | 2,941 |
| 2021-03-25 | $5.88 | $5.88 | $5.73 | $5.77 | $5.43 | 3,097 |
| 2021-03-24 | $5.85 | $5.94 | $5.79 | $5.79 | $5.44 | 21,300 |
| 2021-03-23 | $5.92 | $5.92 | $5.77 | $5.84 | $5.49 | 2,127 |
| 2021-03-22 | $5.93 | $5.94 | $5.87 | $5.94 | $5.58 | 5,698 |
| 2021-03-19 | $5.67 | $5.73 | $5.57 | $5.65 | $5.31 | 1,812 |
| 2021-03-18 | $5.67 | $5.67 | $5.56 | $5.57 | $5.24 | 7,676 |
| 2021-03-17 | $5.53 | $5.67 | $5.47 | $5.67 | $5.33 | 3,959 |
| 2021-03-16 | $5.46 | $5.67 | $5.46 | $5.67 | $5.33 | 53,105 |
| 2021-03-15 | $5.59 | $5.61 | $5.47 | $5.48 | $5.15 | 2,939 |
| 2021-03-12 | $5.56 | $5.56 | $5.49 | $5.49 | $5.16 | 1,820 |
| 2021-03-11 | $5.53 | $5.66 | $5.53 | $5.55 | $5.22 | 3,285 |
| 2021-03-10 | $5.57 | $5.57 | $5.50 | $5.50 | $5.17 | 1,125 |
| 2021-03-09 | $5.63 | $5.69 | $5.58 | $5.58 | $5.25 | 3,368 |
| 2021-03-08 | $5.44 | $5.64 | $5.42 | $5.64 | $5.30 | 5,305 |
| 2021-03-05 | $5.43 | $5.63 | $5.43 | $5.61 | $5.27 | 16,465 |
| 2021-03-04 | $5.83 | $5.83 | $5.49 | $5.50 | $5.17 | 3,779 |
| 2021-03-03 | $5.74 | $5.74 | $5.55 | $5.62 | $5.28 | 4,529 |
| 2021-03-02 | $5.62 | $5.72 | $5.49 | $5.72 | $5.38 | 1,567 |
| 2021-03-01 | $5.72 | $5.77 | $5.60 | $5.65 | $5.31 | 20,309 |
| 2021-02-26 | $5.55 | $5.66 | $5.52 | $5.57 | $5.23 | 13,712 |
| 2021-02-25 | $5.71 | $5.71 | $5.53 | $5.63 | $5.29 | 5,716 |
| 2021-02-24 | $5.53 | $5.63 | $5.53 | $5.63 | $5.29 | 5,716 |
| 2021-02-23 | $5.55 | $5.60 | $5.41 | $5.60 | $5.26 | 2,530 |
| 2021-02-22 | $5.38 | $5.51 | $5.31 | $5.49 | $5.16 | 5,399 |
| 2021-02-19 | $5.42 | $5.44 | $5.30 | $5.44 | $5.11 | 5,200 |
| 2021-02-18 | $5.28 | $5.40 | $5.24 | $5.37 | $5.05 | 3,916 |
| 2021-02-17 | $5.28 | $5.40 | $5.28 | $5.37 | $5.05 | 3,916 |
| 2021-02-16 | $5.38 | $5.51 | $5.38 | $5.43 | $5.10 | 8,405 |
| 2021-02-12 | $5.39 | $5.54 | $5.39 | $5.48 | $5.15 | 7,880 |
| 2021-02-11 | $5.34 | $5.46 | $5.30 | $5.46 | $5.13 | 5,566 |
| 2021-02-10 | $5.52 | $5.52 | $5.36 | $5.49 | $5.16 | 6,684 |
| 2021-02-09 | $5.47 | $5.55 | $5.42 | $5.49 | $5.16 | 6,684 |
| 2021-02-08 | $5.37 | $5.40 | $5.37 | $5.40 | $5.08 | 18,550 |
| 2021-02-05 | $5.40 | $5.46 | $5.40 | $5.42 | $5.09 | 7,196 |
| 2021-02-04 | $5.23 | $5.44 | $5.23 | $5.38 | $5.05 | 5,624 |
| 2021-02-03 | $5.45 | $5.58 | $5.43 | $5.49 | $5.16 | 8,686 |
| 2021-02-02 | $5.45 | $5.51 | $5.38 | $5.38 | $5.06 | 4,611 |
| 2021-02-01 | $5.32 | $5.48 | $5.32 | $5.40 | $5.07 | 14,908 |
| 2021-01-29 | $5.64 | $5.64 | $5.42 | $5.49 | $5.16 | 4,870 |
| 2021-01-28 | $5.44 | $5.57 | $5.43 | $5.47 | $5.14 | 6,192 |
| 2021-01-27 | $5.52 | $5.58 | $5.50 | $5.50 | $5.17 | 19,538 |
| 2021-01-26 | $5.57 | $5.65 | $5.48 | $5.52 | $5.19 | 32,138 |
| 2021-01-25 | $5.50 | $5.70 | $5.50 | $5.69 | $5.35 | 4,181 |
| 2021-01-22 | $5.51 | $5.75 | $5.51 | $5.59 | $5.25 | 44,437 |
| 2021-01-21 | $5.76 | $5.90 | $5.76 | $5.90 | $5.55 | 19,032 |
| 2021-01-20 | $5.85 | $5.85 | $5.69 | $5.77 | $5.42 | 4,856 |
| 2021-01-19 | $5.76 | $5.84 | $5.59 | $5.84 | $5.49 | 12,708 |
| 2021-01-15 | $5.69 | $5.75 | $5.64 | $5.64 | $5.30 | 5,986 |
| 2021-01-14 | $5.69 | $5.75 | $5.63 | $5.63 | $5.29 | 14,413 |
| 2021-01-13 | $5.45 | $5.52 | $5.41 | $5.51 | $5.17 | 4,503 |
| 2021-01-12 | $5.61 | $5.61 | $5.55 | $5.55 | $5.22 | 59,210 |
| 2021-01-11 | $5.27 | $5.44 | $5.27 | $5.29 | $4.97 | 13,363 |
| 2021-01-08 | $5.34 | $5.66 | $5.34 | $5.45 | $5.12 | 14,495 |
| 2021-01-07 | $5.46 | $5.81 | $5.46 | $5.72 | $5.38 | 12,539 |
| 2021-01-06 | $5.71 | $5.81 | $5.70 | $5.76 | $5.41 | 15,710 |
| 2021-01-05 | $6.02 | $6.02 | $5.77 | $5.88 | $5.53 | 1,899 |
| 2021-01-04 | $6.06 | $6.06 | $5.82 | $5.82 | $5.47 | 25,039 |
| 2020-12-31 | $6.05 | $6.21 | $5.92 | $6.01 | $5.65 | 57,076 |
| 2020-12-30 | $5.91 | $6.09 | $5.91 | $5.94 | $5.58 | 149,326 |
| 2020-12-29 | $6.09 | $6.10 | $5.99 | $6.09 | $5.72 | 170,651 |
| 2020-12-28 | $6.22 | $6.22 | $5.94 | $6.09 | $5.72 | 16,699 |
| 2020-12-24 | $5.93 | $6.02 | $5.88 | $5.96 | $5.60 | 95,651 |
| 2020-12-23 | $5.89 | $6.02 | $5.80 | $5.86 | $5.51 | 2,474 |
| 2020-12-22 | $5.74 | $6.02 | $5.73 | $5.77 | $5.42 | 11,292 |
| 2020-12-21 | $5.96 | $6.07 | $5.75 | $6.04 | $5.68 | 13,786 |
| 2020-12-18 | $6.00 | $6.14 | $5.96 | $6.14 | $5.77 | 4,531 |
| 2020-12-17 | $5.98 | $6.07 | $5.98 | $5.99 | $5.63 | 3,087 |
| 2020-12-16 | $5.87 | $6.13 | $5.87 | $5.98 | $5.62 | 17,811 |
| 2020-12-15 | $5.80 | $6.04 | $5.80 | $5.95 | $5.59 | 7,713 |
| 2020-12-14 | $5.89 | $6.05 | $5.85 | $5.86 | $5.51 | 10,121 |
| 2020-12-11 | $5.64 | $5.67 | $5.62 | $5.67 | $5.33 | 9,665 |
| 2020-12-10 | $5.80 | $5.94 | $5.77 | $5.86 | $5.51 | 5,743 |
| 2020-12-09 | $5.86 | $5.86 | $5.69 | $5.70 | $5.36 | 3,731 |
| 2020-12-08 | $5.59 | $5.83 | $5.59 | $5.74 | $5.40 | 6,671 |
| 2020-12-07 | $5.85 | $5.94 | $5.74 | $5.79 | $5.44 | 12,363 |
| 2020-12-04 | $5.92 | $5.99 | $5.92 | $5.99 | $5.63 | 2,681 |
| 2020-12-03 | $5.70 | $5.76 | $5.64 | $5.66 | $5.32 | 18,555 |
| 2020-12-02 | $5.54 | $5.71 | $5.50 | $5.54 | $5.20 | 10,548 |
| 2020-12-01 | $5.69 | $5.70 | $5.65 | $5.69 | $5.35 | 2,578 |
| 2020-11-30 | $5.71 | $5.92 | $5.70 | $5.82 | $5.47 | 5,947 |
| 2020-11-27 | $5.93 | $6.06 | $5.79 | $6.06 | $5.70 | 4,214 |
| 2020-11-25 | $5.75 | $5.80 | $5.75 | $5.80 | $5.45 | 4,505 |
| 2020-11-24 | $5.91 | $5.91 | $5.80 | $5.88 | $5.53 | 11,034 |
| 2020-11-23 | $5.86 | $6.11 | $5.67 | $5.77 | $5.42 | 3,945 |
| 2020-11-20 | $5.78 | $5.84 | $5.70 | $5.71 | $5.37 | 7,910 |
| 2020-11-19 | $5.53 | $5.74 | $5.53 | $5.53 | $5.20 | 3,801 |
| 2020-11-18 | $5.63 | $5.63 | $5.52 | $5.52 | $5.19 | 5,020 |
| 2020-11-17 | $5.44 | $5.52 | $5.42 | $5.52 | $5.19 | 4,241 |
| 2020-11-16 | $5.52 | $5.52 | $5.41 | $5.52 | $5.18 | 2,907 |
| 2020-11-13 | $5.38 | $5.49 | $5.29 | $5.29 | $4.97 | 4,911 |
| 2020-11-12 | $5.33 | $5.33 | $5.21 | $5.31 | $4.99 | 14,017 |
| 2020-11-11 | $5.32 | $5.45 | $5.26 | $5.26 | $4.94 | 31,344 |
| 2020-11-10 | $5.14 | $5.19 | $5.05 | $5.10 | $4.79 | 38,689 |
| 2020-11-09 | $4.92 | $5.15 | $4.92 | $5.13 | $4.82 | 14,155 |
| 2020-11-06 | $4.89 | $4.91 | $4.79 | $4.82 | $4.53 | 10,924 |
| 2020-11-05 | $4.88 | $4.94 | $4.81 | $4.87 | $4.57 | 8,231 |
| 2020-11-04 | $4.90 | $4.90 | $4.65 | $4.66 | $4.38 | 34,318 |
| 2020-11-03 | $4.68 | $4.77 | $4.64 | $4.66 | $4.38 | 31,286 |
| 2020-11-02 | $4.63 | $4.63 | $4.50 | $4.50 | $4.23 | 22,091 |
| 2020-10-30 | $4.63 | $4.73 | $4.63 | $4.64 | $4.36 | 7,705 |
| 2020-10-29 | $4.64 | $4.73 | $4.64 | $4.72 | $4.44 | 12,685 |
| 2020-10-28 | $4.85 | $4.85 | $4.63 | $4.63 | $4.35 | 51,143 |
| 2020-10-27 | $4.90 | $4.94 | $4.84 | $4.85 | $4.56 | 40,189 |
| 2020-10-26 | $4.84 | $5.15 | $4.84 | $5.00 | $4.70 | 10,991 |
| 2020-10-23 | $5.06 | $5.23 | $5.06 | $5.15 | $4.84 | 24,009 |
| 2020-10-22 | $5.08 | $5.16 | $5.05 | $5.13 | $4.82 | 9,746 |
| 2020-10-21 | $5.31 | $5.31 | $5.09 | $5.25 | $4.93 | 5,764 |
| 2020-10-20 | $5.57 | $5.70 | $5.57 | $5.61 | $5.27 | 2,377 |
| 2020-10-19 | $5.74 | $5.74 | $5.62 | $5.72 | $5.37 | 1,371 |
| 2020-10-16 | $5.70 | $5.78 | $5.60 | $5.64 | $5.30 | 12,983 |
| 2020-10-15 | $5.54 | $5.66 | $5.52 | $5.57 | $5.24 | 6,211 |
| 2020-10-14 | $5.72 | $5.80 | $5.72 | $5.74 | $5.40 | 2,792 |
| 2020-10-13 | $5.81 | $5.89 | $5.71 | $5.75 | $5.41 | 2,707 |
| 2020-10-12 | $5.95 | $5.95 | $5.66 | $5.86 | $5.51 | 16,242 |
| 2020-10-09 | $5.82 | $5.84 | $5.75 | $5.75 | $5.40 | 2,626 |
| 2020-10-08 | $5.67 | $5.84 | $5.67 | $5.76 | $5.41 | 2,027 |
| 2020-10-07 | $5.85 | $5.85 | $5.62 | $5.66 | $5.32 | 3,374 |
| 2020-10-06 | $5.64 | $5.76 | $5.60 | $5.76 | $5.41 | 2,563 |
| 2020-10-05 | $5.70 | $5.71 | $5.62 | $5.65 | $5.31 | 5,964 |
| 2020-10-02 | $5.65 | $5.65 | $5.61 | $5.65 | $5.31 | 3,195 |
| 2020-10-01 | $5.57 | $5.60 | $5.57 | $5.59 | $5.25 | 65,366 |
| 2020-09-30 | $5.58 | $5.58 | $5.48 | $5.56 | $5.23 | 11,512 |
| 2020-09-29 | $5.71 | $5.71 | $5.43 | $5.46 | $5.13 | 3,313 |
| 2020-09-28 | $5.60 | $5.60 | $5.50 | $5.50 | $5.17 | 5,011 |
| 2020-09-25 | $5.50 | $5.60 | $5.50 | $5.56 | $5.23 | 7,404 |
| 2020-09-24 | $5.55 | $5.60 | $5.50 | $5.59 | $5.25 | 2,952 |
| 2020-09-23 | $5.73 | $5.73 | $5.61 | $5.61 | $5.27 | 2,166 |
| 2020-09-22 | $5.56 | $5.56 | $5.56 | $5.56 | $5.23 | 202 |
| 2020-09-21 | $5.68 | $5.82 | $5.63 | $5.68 | $5.34 | 5,842 |
| 2020-09-18 | $5.94 | $5.94 | $5.90 | $5.90 | $5.54 | 1,010 |
| 2020-09-17 | $5.91 | $5.99 | $5.83 | $5.86 | $5.51 | 2,720 |
| 2020-09-16 | $5.75 | $6.02 | $5.75 | $5.82 | $5.47 | 4,438 |
| 2020-09-15 | $5.88 | $5.88 | $5.76 | $5.82 | $5.47 | 13,707 |
| 2020-09-14 | $5.85 | $5.93 | $5.73 | $5.73 | $5.39 | 7,731 |
| 2020-09-11 | $5.85 | $5.85 | $5.71 | $5.75 | $5.41 | 1,227 |
| 2020-09-10 | $5.87 | $5.87 | $5.70 | $5.70 | $5.36 | 1,323 |
| 2020-09-09 | $5.70 | $5.76 | $5.70 | $5.75 | $5.41 | 4,464 |
| 2020-09-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.47 | 676 |
| 2020-09-04 | $5.75 | $6.00 | $5.75 | $5.99 | $5.63 | 3,298 |
| 2020-09-03 | $5.80 | $5.92 | $5.76 | $5.77 | $5.42 | 5,984 |
| 2020-09-02 | $5.81 | $6.11 | $5.81 | $5.83 | $5.48 | 7,371 |
| 2020-09-01 | $5.96 | $6.16 | $5.87 | $5.99 | $5.63 | 5,233 |
| 2020-08-31 | $5.75 | $5.80 | $5.75 | $5.80 | $5.45 | 7,119 |
| 2020-08-28 | $5.65 | $5.91 | $5.65 | $5.87 | $5.51 | 2,093 |
| 2020-08-27 | $5.84 | $5.84 | $5.68 | $5.70 | $5.36 | 9,092 |
| 2020-08-26 | $5.76 | $5.89 | $5.73 | $5.73 | $5.39 | 5,683 |
| 2020-08-25 | $5.93 | $5.94 | $5.77 | $5.94 | $5.58 | 1,800 |
| 2020-08-24 | $5.62 | $5.91 | $5.62 | $5.72 | $5.38 | 19,799 |
| 2020-08-21 | $5.88 | $5.88 | $5.79 | $5.79 | $5.44 | 429 |
| 2020-08-20 | $5.76 | $5.89 | $5.67 | $5.88 | $5.53 | 2,871 |
| 2020-08-19 | $5.76 | $5.85 | $5.73 | $5.77 | $5.42 | 2,409 |
| 2020-08-18 | $5.85 | $5.90 | $5.82 | $5.82 | $5.47 | 7,813 |
| 2020-08-17 | $6.06 | $6.07 | $6.00 | $6.01 | $5.65 | 2,333 |
| 2020-08-14 | $6.11 | $6.20 | $5.99 | $6.04 | $5.68 | 3,645 |
| 2020-08-13 | $6.17 | $6.21 | $6.04 | $6.04 | $5.68 | 37,483 |
| 2020-08-12 | $6.07 | $6.12 | $6.02 | $6.05 | $5.69 | 5,207 |
| 2020-08-11 | $6.03 | $6.18 | $5.96 | $5.96 | $5.60 | 1,874 |
| 2020-08-10 | $5.99 | $6.24 | $5.74 | $5.74 | $5.40 | 2,665 |
| 2020-08-07 | $5.87 | $5.95 | $5.87 | $5.95 | $5.59 | 2,676 |
| 2020-08-06 | $5.94 | $5.98 | $5.90 | $5.94 | $5.58 | 2,402 |
| 2020-08-05 | $6.07 | $6.12 | $5.96 | $6.04 | $5.67 | 3,530 |
| 2020-08-04 | $5.89 | $6.00 | $5.79 | $5.83 | $5.48 | 3,590 |
| 2020-08-03 | $5.81 | $5.84 | $5.74 | $5.74 | $5.40 | 2,484 |
| 2020-07-31 | $5.89 | $6.01 | $5.89 | $6.01 | $5.65 | 2,204 |
| 2020-07-30 | $5.84 | $5.94 | $5.83 | $5.85 | $5.50 | 1,578 |
| 2020-07-29 | $5.86 | $6.02 | $5.86 | $5.98 | $5.62 | 2,087 |
| 2020-07-28 | $5.84 | $5.95 | $5.77 | $5.85 | $5.50 | 12,226 |
| 2020-07-27 | $5.84 | $5.93 | $5.84 | $5.93 | $5.57 | 1,369 |
| 2020-07-24 | $5.79 | $6.00 | $5.79 | $5.93 | $5.57 | 14,194 |
| 2020-07-23 | $6.08 | $6.13 | $5.95 | $6.02 | $5.66 | 3,112 |
| 2020-07-22 | $5.93 | $6.05 | $5.93 | $6.05 | $5.68 | 4,309 |
| 2020-07-21 | $6.01 | $6.13 | $6.01 | $6.05 | $5.69 | 8,784 |
| 2020-07-20 | $6.04 | $6.06 | $5.92 | $6.00 | $5.64 | 7,727 |
| 2020-07-17 | $5.93 | $5.93 | $5.93 | $5.93 | $5.57 | 232 |
| 2020-07-16 | $6.15 | $6.15 | $5.90 | $5.93 | $5.57 | 4,697 |
| 2020-07-15 | $6.01 | $6.22 | $6.01 | $6.07 | $5.71 | 2,901 |
| 2020-07-14 | $5.87 | $6.04 | $5.83 | $5.88 | $5.53 | 7,933 |
| 2020-07-13 | $5.97 | $6.12 | $5.91 | $5.93 | $5.57 | 5,492 |
| 2020-07-10 | $6.13 | $6.33 | $6.13 | $6.16 | $5.79 | 5,311 |
| 2020-07-09 | $6.20 | $6.31 | $6.18 | $6.31 | $5.93 | 2,524 |
| 2020-07-08 | $6.24 | $6.39 | $6.18 | $6.39 | $6.01 | 4,407 |
| 2020-07-07 | $6.29 | $6.42 | $6.20 | $6.28 | $5.90 | 10,202 |
| 2020-07-06 | $6.24 | $6.43 | $6.24 | $6.39 | $6.01 | 9,693 |
| 2020-07-02 | $5.97 | $6.13 | $5.97 | $5.97 | $5.61 | 8,195 |
| 2020-07-01 | $6.32 | $6.34 | $5.88 | $5.88 | $5.53 | 1,259 |
| 2020-06-30 | $6.12 | $6.27 | $5.79 | $5.79 | $5.41 | 4,026 |
| 2020-06-29 | $5.75 | $6.20 | $5.75 | $5.88 | $5.49 | 21,259 |
| 2020-06-26 | $5.89 | $6.00 | $5.89 | $6.00 | $5.60 | 1,524 |
| 2020-06-25 | $5.81 | $6.02 | $5.81 | $6.00 | $5.60 | 18,467 |
| 2020-06-24 | $6.07 | $6.07 | $6.00 | $6.02 | $5.62 | 8,597 |
| 2020-06-23 | $6.22 | $6.22 | $6.11 | $6.11 | $5.71 | 1,906 |
| 2020-06-22 | $6.01 | $6.12 | $6.01 | $6.09 | $5.69 | 10,558 |
| 2020-06-19 | $6.38 | $6.38 | $5.83 | $5.95 | $5.56 | 11,037 |
| 2020-06-18 | $6.08 | $6.27 | $6.04 | $6.16 | $5.75 | 2,318 |
| 2020-06-17 | $6.20 | $6.22 | $6.08 | $6.20 | $5.79 | 7,410 |
| 2020-06-16 | $6.35 | $6.35 | $6.06 | $6.06 | $5.66 | 4,102 |
| 2020-06-15 | $5.70 | $6.09 | $5.70 | $6.09 | $5.69 | 4,921 |
| 2020-06-12 | $6.04 | $6.17 | $5.95 | $5.97 | $5.58 | 3,484 |
| 2020-06-11 | $6.11 | $6.11 | $5.96 | $6.01 | $5.61 | 3,672 |
| 2020-06-10 | $6.55 | $6.65 | $6.40 | $6.48 | $6.05 | 8,035 |
| 2020-06-09 | $6.40 | $6.40 | $6.27 | $6.35 | $5.93 | 6,721 |
| 2020-06-08 | $6.60 | $6.68 | $6.60 | $6.63 | $6.19 | 3,812 |
| 2020-06-05 | $6.60 | $6.70 | $6.53 | $6.53 | $6.10 | 5,885 |
| 2020-06-04 | $6.38 | $6.38 | $6.20 | $6.28 | $5.87 | 11,155 |
| 2020-06-03 | $5.96 | $6.27 | $5.96 | $6.26 | $5.85 | 29,861 |
| 2020-06-02 | $5.95 | $6.11 | $5.95 | $5.96 | $5.57 | 54,480 |
| 2020-06-01 | $5.67 | $5.79 | $5.66 | $5.75 | $5.37 | 37,593 |
| 2020-05-29 | $5.34 | $5.44 | $5.27 | $5.34 | $4.99 | 28,117 |
| 2020-05-28 | $5.41 | $5.41 | $5.29 | $5.33 | $4.98 | 11,609 |
| 2020-05-27 | $5.26 | $5.32 | $5.26 | $5.30 | $4.95 | 6,024 |
| 2020-05-26 | $5.33 | $5.49 | $5.29 | $5.33 | $4.98 | 28,833 |
| 2020-05-22 | $5.06 | $5.18 | $5.06 | $5.17 | $4.83 | 4,196 |
| 2020-05-21 | $5.23 | $5.34 | $5.18 | $5.33 | $4.98 | 14,360 |
| 2020-05-20 | $5.38 | $5.50 | $5.36 | $5.45 | $5.09 | 9,833 |
| 2020-05-19 | $5.51 | $5.51 | $5.36 | $5.37 | $5.02 | 21,023 |
| 2020-05-18 | $5.25 | $5.49 | $5.25 | $5.38 | $5.02 | 6,958 |
| 2020-05-15 | $5.38 | $5.38 | $5.17 | $5.17 | $4.83 | 7,274 |
| 2020-05-14 | $5.23 | $5.34 | $5.16 | $5.26 | $4.91 | 12,655 |
| 2020-05-13 | $5.32 | $5.37 | $5.24 | $5.24 | $4.89 | 14,310 |
| 2020-05-12 | $5.48 | $5.62 | $5.48 | $5.50 | $5.14 | 7,015 |
| 2020-05-11 | $5.49 | $5.64 | $5.49 | $5.58 | $5.21 | 7,708 |
| 2020-05-08 | $5.60 | $5.70 | $5.55 | $5.59 | $5.22 | 5,077 |
| 2020-05-07 | $5.58 | $5.58 | $5.49 | $5.54 | $5.17 | 6,138 |
| 2020-05-06 | $5.54 | $5.54 | $5.42 | $5.43 | $5.07 | 31,718 |
| 2020-05-05 | $5.54 | $5.58 | $5.43 | $5.51 | $5.15 | 15,631 |
| 2020-05-04 | $5.41 | $5.50 | $5.37 | $5.37 | $5.02 | 10,811 |
| 2020-05-01 | $5.42 | $5.67 | $5.37 | $5.44 | $5.08 | 10,070 |
| 2020-04-30 | $5.55 | $5.71 | $5.47 | $5.60 | $5.23 | 13,155 |
| 2020-04-29 | $5.57 | $5.58 | $5.43 | $5.58 | $5.21 | 30,070 |
| 2020-04-28 | $5.51 | $5.51 | $5.32 | $5.32 | $4.97 | 32,209 |
| 2020-04-27 | $5.24 | $5.44 | $5.24 | $5.40 | $5.04 | 13,918 |
| 2020-04-24 | $5.24 | $5.24 | $5.14 | $5.24 | $4.89 | 20,228 |
| 2020-04-23 | $5.52 | $5.52 | $5.21 | $5.27 | $4.92 | 26,128 |
| 2020-04-22 | $5.36 | $5.41 | $5.21 | $5.21 | $4.87 | 61,484 |
| 2020-04-21 | $5.11 | $5.19 | $5.10 | $5.10 | $4.76 | 33,756 |
| 2020-04-20 | $5.22 | $5.52 | $5.22 | $5.34 | $4.99 | 56,355 |
| 2020-04-17 | $5.28 | $5.44 | $5.28 | $5.31 | $4.96 | 19,587 |
| 2020-04-16 | $5.45 | $5.45 | $5.20 | $5.34 | $4.99 | 31,539 |
| 2020-04-15 | $5.35 | $5.35 | $5.09 | $5.11 | $4.77 | 8,912 |
| 2020-04-14 | $5.51 | $5.62 | $5.51 | $5.51 | $5.15 | 9,997 |
| 2020-04-13 | $5.34 | $5.67 | $5.19 | $5.46 | $5.10 | 25,299 |
| 2020-04-09 | $5.53 | $5.62 | $5.38 | $5.41 | $5.05 | 17,850 |
| 2020-04-08 | $5.35 | $5.51 | $5.35 | $5.45 | $5.09 | 10,224 |
| 2020-04-07 | $5.56 | $5.56 | $5.34 | $5.34 | $4.99 | 28,028 |
| 2020-04-06 | $4.82 | $4.90 | $4.82 | $4.83 | $4.51 | 42,274 |
| 2020-04-03 | $4.57 | $4.78 | $4.47 | $4.64 | $4.33 | 45,398 |
| 2020-04-02 | $4.85 | $4.85 | $4.76 | $4.85 | $4.53 | 35,853 |
| 2020-04-01 | $4.89 | $5.14 | $4.77 | $4.83 | $4.51 | 28,107 |
| 2020-03-31 | $4.99 | $5.14 | $4.96 | $5.04 | $4.71 | 26,766 |
| 2020-03-30 | $4.74 | $5.10 | $4.74 | $4.95 | $4.62 | 31,672 |
| 2020-03-27 | $4.99 | $5.10 | $4.99 | $5.03 | $4.70 | 20,752 |
| 2020-03-26 | $5.09 | $5.34 | $4.97 | $5.14 | $4.80 | 17,534 |
| 2020-03-25 | $5.23 | $5.23 | $5.01 | $5.23 | $4.88 | 25,073 |
| 2020-03-24 | $4.34 | $4.74 | $4.34 | $4.63 | $4.32 | 65,854 |
| 2020-03-23 | $4.27 | $4.40 | $4.05 | $4.07 | $3.80 | 35,772 |
| 2020-03-20 | $4.72 | $4.72 | $4.44 | $4.48 | $4.18 | 19,608 |
| 2020-03-19 | $4.53 | $4.76 | $4.42 | $4.53 | $4.23 | 14,660 |
| 2020-03-18 | $4.90 | $5.47 | $4.72 | $4.76 | $4.45 | 11,151 |
| 2020-03-17 | $5.00 | $5.49 | $5.00 | $5.24 | $4.89 | 20,168 |
| 2020-03-16 | $5.05 | $5.45 | $5.05 | $5.23 | $4.88 | 15,979 |
| 2020-03-13 | $5.81 | $5.82 | $5.57 | $5.76 | $5.38 | 113,012 |
| 2020-03-12 | $5.59 | $5.87 | $5.55 | $5.66 | $5.29 | 9,727 |
| 2020-03-11 | $6.44 | $6.54 | $6.28 | $6.30 | $5.88 | 5,535 |
| 2020-03-10 | $6.30 | $6.45 | $6.30 | $6.45 | $6.02 | 4,674 |
| 2020-03-09 | $6.16 | $6.49 | $6.07 | $6.08 | $5.68 | 7,882 |
| 2020-03-06 | $6.87 | $6.87 | $6.77 | $6.86 | $6.41 | 11,626 |
| 2020-03-05 | $7.03 | $7.08 | $6.89 | $6.89 | $6.44 | 5,053 |
| 2020-03-04 | $7.16 | $7.17 | $7.06 | $7.17 | $6.70 | 5,035 |
| 2020-03-03 | $6.97 | $7.11 | $6.92 | $7.02 | $6.56 | 5,461 |
| 2020-03-02 | $7.02 | $7.17 | $6.86 | $7.00 | $6.54 | 5,802 |
| 2020-02-28 | $6.80 | $7.01 | $6.77 | $6.85 | $6.40 | 11,913 |
| 2020-02-27 | $7.19 | $7.35 | $7.07 | $7.07 | $6.60 | 5,724 |
| 2020-02-26 | $7.33 | $7.45 | $7.28 | $7.28 | $6.80 | 6,835 |
| 2020-02-25 | $7.59 | $7.59 | $7.44 | $7.44 | $6.95 | 1,479 |
| 2020-02-24 | $7.44 | $7.44 | $7.26 | $7.29 | $6.81 | 1,733 |
| 2020-02-21 | $7.61 | $7.73 | $7.49 | $7.49 | $7.00 | 2,903 |
| 2020-02-20 | $7.71 | $7.86 | $7.71 | $7.86 | $7.34 | 1,663 |
| 2020-02-19 | $7.85 | $8.07 | $7.85 | $7.99 | $7.46 | 15,545 |
| 2020-02-18 | $7.79 | $7.87 | $7.75 | $7.87 | $7.35 | 3,574 |
| 2020-02-14 | $8.03 | $8.03 | $7.87 | $7.87 | $7.35 | 1,669 |
| 2020-02-13 | $7.92 | $8.16 | $7.92 | $8.16 | $7.62 | 1,124 |
| 2020-02-12 | $8.07 | $8.26 | $8.06 | $8.26 | $7.71 | 1,343 |
| 2020-02-11 | $7.73 | $7.92 | $7.73 | $7.92 | $7.40 | 350 |
| 2020-02-10 | $7.82 | $7.95 | $7.82 | $7.95 | $7.43 | 1,029 |
| 2020-02-07 | $7.73 | $7.86 | $7.69 | $7.72 | $7.21 | 5,652 |
| 2020-02-06 | $8.04 | $8.04 | $7.80 | $7.80 | $7.29 | 11,555 |
| 2020-02-05 | $8.00 | $8.14 | $7.91 | $8.04 | $7.51 | 9,054 |
| 2020-02-04 | $7.73 | $7.95 | $7.65 | $7.80 | $7.29 | 1,659 |
| 2020-02-03 | $7.57 | $7.73 | $7.50 | $7.64 | $7.14 | 3,404 |
| 2020-01-31 | $7.55 | $7.55 | $7.53 | $7.53 | $7.03 | 743 |
| 2020-01-30 | $7.74 | $7.74 | $7.62 | $7.72 | $7.21 | 2,170 |
| 2020-01-29 | $7.76 | $7.87 | $7.76 | $7.80 | $7.29 | 4,387 |
| 2020-01-28 | $7.66 | $7.79 | $7.65 | $7.65 | $7.14 | 2,436 |
| 2020-01-27 | $7.74 | $7.74 | $7.72 | $7.72 | $7.21 | 1,553 |
| 2020-01-24 | $8.16 | $8.17 | $7.94 | $7.94 | $7.42 | 1,744 |
| 2020-01-23 | $8.19 | $8.19 | $8.04 | $8.04 | $7.51 | 3,047 |
| 2020-01-22 | $8.24 | $8.45 | $8.20 | $8.20 | $7.66 | 3,090 |
| 2020-01-21 | $8.30 | $8.38 | $8.24 | $8.29 | $7.74 | 4,931 |
| 2020-01-17 | $8.39 | $8.56 | $8.19 | $8.56 | $7.99 | 5,349 |
| 2020-01-16 | $8.49 | $8.56 | $8.38 | $8.50 | $7.94 | 2,395 |
| 2020-01-15 | $8.45 | $8.45 | $8.23 | $8.23 | $7.69 | 1,323 |
| 2020-01-14 | $8.51 | $8.51 | $8.42 | $8.42 | $7.86 | 1,254 |
| 2020-01-13 | $8.27 | $8.55 | $8.27 | $8.44 | $7.88 | 1,818 |
| 2020-01-10 | $8.56 | $8.56 | $8.39 | $8.52 | $7.96 | 13,208 |
| 2020-01-09 | $8.19 | $8.45 | $8.17 | $8.17 | $7.63 | 1,862 |
| 2020-01-08 | $8.50 | $8.52 | $8.43 | $8.43 | $7.87 | 66,971 |
| 2020-01-07 | $8.35 | $8.35 | $8.25 | $8.25 | $7.71 | 1,914 |
| 2020-01-06 | $8.34 | $8.34 | $8.10 | $8.10 | $7.57 | 1,312 |
| 2020-01-03 | $8.16 | $8.44 | $8.07 | $8.11 | $7.57 | 2,427 |
| 2020-01-02 | $8.16 | $8.16 | $8.16 | $8.16 | $7.62 | 1,444 |
| 2019-12-31 | $8.33 | $8.33 | $8.05 | $8.17 | $7.63 | 1,078 |
| 2019-12-30 | $8.24 | $8.24 | $7.98 | $7.99 | $7.46 | 6,490 |
| 2019-12-27 | $8.11 | $8.28 | $8.00 | $8.01 | $7.48 | 1,833 |
| 2019-12-26 | $7.92 | $8.28 | $7.92 | $7.93 | $7.41 | 17,880 |
| 2019-12-24 | $8.11 | $8.23 | $7.95 | $8.23 | $7.69 | 2,096 |
| 2019-12-23 | $7.98 | $7.98 | $7.94 | $7.94 | $7.42 | 930 |
| 2019-12-20 | $8.11 | $8.24 | $7.93 | $7.93 | $7.41 | 15,098 |
| 2019-12-19 | $8.02 | $8.04 | $7.95 | $7.95 | $7.43 | 4,481 |
| 2019-12-18 | $7.89 | $8.16 | $7.89 | $8.04 | $7.51 | 5,417 |
| 2019-12-17 | $7.84 | $8.07 | $7.84 | $8.07 | $7.54 | 496 |
| 2019-12-16 | $8.00 | $8.11 | $7.88 | $7.88 | $7.36 | 1,578 |
| 2019-12-13 | $7.85 | $7.85 | $7.79 | $7.85 | $7.33 | 1,340 |
| 2019-12-12 | $7.82 | $8.03 | $7.82 | $7.90 | $7.38 | 6,270 |
| 2019-12-11 | $7.73 | $7.80 | $7.73 | $7.80 | $7.29 | 8,267 |
| 2019-12-10 | $7.76 | $7.76 | $7.71 | $7.72 | $7.21 | 11,297 |
| 2019-12-09 | $7.76 | $7.88 | $7.68 | $7.84 | $7.32 | 5,449 |
| 2019-12-06 | $7.79 | $7.92 | $7.66 | $7.66 | $7.15 | 1,982 |
| 2019-12-05 | $7.63 | $7.63 | $7.54 | $7.54 | $7.04 | 2,163 |
| 2019-12-04 | $7.61 | $7.69 | $7.60 | $7.60 | $7.10 | 20,421 |
| 2019-12-03 | $7.43 | $7.75 | $7.43 | $7.54 | $7.04 | 13,153 |
| 2019-12-02 | $7.38 | $7.89 | $7.35 | $7.65 | $7.14 | 22,882 |
| 2019-11-29 | $7.46 | $7.46 | $7.46 | $7.46 | $6.97 | 391 |
| 2019-11-27 | $7.77 | $7.90 | $7.64 | $7.64 | $7.14 | 1,248 |
| 2019-11-26 | $7.71 | $7.71 | $7.67 | $7.67 | $7.16 | 570 |
| 2019-11-25 | $7.90 | $7.98 | $7.77 | $7.98 | $7.45 | 2,433 |
| 2019-11-22 | $7.90 | $7.90 | $7.83 | $7.83 | $7.31 | 8,347 |
| 2019-11-21 | $7.60 | $7.73 | $7.60 | $7.73 | $7.22 | 8,063 |
| 2019-11-20 | $7.62 | $7.83 | $7.62 | $7.83 | $7.31 | 726 |
| 2019-11-19 | $7.81 | $7.83 | $7.81 | $7.83 | $7.31 | 1,062 |
| 2019-11-18 | $8.01 | $8.17 | $7.99 | $8.07 | $7.54 | 1,356 |
| 2019-11-15 | $7.86 | $7.92 | $7.80 | $7.92 | $7.40 | 1,328 |
| 2019-11-14 | $7.59 | $7.66 | $7.59 | $7.59 | $7.09 | 1,338 |
| 2019-11-13 | $7.49 | $7.59 | $7.49 | $7.59 | $7.09 | 1,391 |
| 2019-11-12 | $7.74 | $7.75 | $7.71 | $7.71 | $7.20 | 1,432 |
| 2019-11-11 | $7.86 | $7.95 | $7.72 | $7.72 | $7.21 | 4,739 |
| 2019-11-08 | $7.92 | $8.05 | $7.83 | $7.87 | $7.35 | 1,017 |
| 2019-11-07 | $8.04 | $8.25 | $8.01 | $8.01 | $7.48 | 3,464 |
| 2019-11-06 | $8.01 | $8.04 | $7.93 | $7.93 | $7.41 | 1,736 |
| 2019-11-05 | $7.98 | $7.98 | $7.94 | $7.94 | $7.42 | 1,821 |
| 2019-11-04 | $8.01 | $8.06 | $8.01 | $8.01 | $7.48 | 5,833 |
| 2019-11-01 | $7.91 | $8.13 | $7.91 | $7.95 | $7.43 | 3,709 |
| 2019-10-31 | $7.89 | $7.89 | $7.76 | $7.78 | $7.27 | 1,862 |
| 2019-10-30 | $7.88 | $7.88 | $7.79 | $7.88 | $7.36 | 1,004 |
| 2019-10-29 | $7.75 | $7.79 | $7.75 | $7.79 | $7.28 | 4,460 |
| 2019-10-28 | $7.93 | $7.93 | $7.79 | $7.89 | $7.37 | 2,028 |
| 2019-10-25 | $7.88 | $8.01 | $7.78 | $7.92 | $7.40 | 2,267 |
| 2019-10-24 | $7.77 | $7.91 | $7.77 | $7.91 | $7.39 | 7,110 |
| 2019-10-23 | $7.95 | $7.95 | $7.72 | $7.78 | $7.27 | 4,364 |
| 2019-10-22 | $7.78 | $7.86 | $7.78 | $7.78 | $7.27 | 3,740 |
| 2019-10-21 | $7.61 | $7.66 | $7.61 | $7.66 | $7.15 | 5,666 |
| 2019-10-18 | $7.44 | $7.51 | $7.44 | $7.49 | $7.00 | 3,517 |
| 2019-10-17 | $7.74 | $7.74 | $7.54 | $7.54 | $7.04 | 1,392 |
| 2019-10-16 | $7.09 | $7.16 | $7.08 | $7.13 | $6.66 | 14,305 |
| 2019-10-15 | $7.12 | $7.12 | $7.04 | $7.07 | $6.60 | 3,511 |
| 2019-10-14 | $7.09 | $7.15 | $7.09 | $7.09 | $6.62 | 4,084 |
| 2019-10-11 | $7.25 | $7.30 | $7.15 | $7.15 | $6.68 | 19,373 |
| 2019-10-10 | $7.00 | $7.13 | $6.95 | $7.06 | $6.59 | 56,879 |
| 2019-10-09 | $6.99 | $7.10 | $6.98 | $6.99 | $6.53 | 1,796 |
| 2019-10-08 | $7.03 | $7.03 | $6.92 | $6.96 | $6.50 | 3,553 |
| 2019-10-07 | $7.04 | $7.16 | $6.99 | $6.99 | $6.53 | 3,857 |
| 2019-10-04 | $6.86 | $7.00 | $6.83 | $6.84 | $6.39 | 7,275 |
| 2019-10-03 | $6.85 | $6.94 | $6.85 | $6.87 | $6.42 | 2,070 |
| 2019-10-02 | $6.80 | $7.00 | $6.80 | $7.00 | $6.54 | 2,052 |
| 2019-10-01 | $6.97 | $7.07 | $6.92 | $6.95 | $6.49 | 4,611 |
| 2019-09-30 | $7.16 | $7.19 | $7.00 | $7.01 | $6.55 | 2,565 |
| 2019-09-27 | $7.04 | $7.17 | $6.93 | $7.17 | $6.70 | 1,951 |
| 2019-09-26 | $6.96 | $7.19 | $6.96 | $6.96 | $6.50 | 5,144 |
| 2019-09-25 | $7.11 | $7.11 | $6.92 | $6.97 | $6.51 | 641 |
| 2019-09-24 | $7.00 | $7.07 | $6.97 | $6.97 | $6.51 | 2,717 |
| 2019-09-23 | $7.03 | $7.04 | $6.92 | $7.04 | $6.58 | 2,476 |
| 2019-09-20 | $7.09 | $7.10 | $7.03 | $7.03 | $6.57 | 2,671 |
| 2019-09-19 | $7.10 | $7.10 | $7.02 | $7.02 | $6.56 | 2,275 |
| 2019-09-18 | $7.32 | $7.32 | $7.05 | $7.05 | $6.58 | 6,100 |
| 2019-09-17 | $7.01 | $7.09 | $7.01 | $7.09 | $6.62 | 4,881 |
| 2019-09-16 | $7.07 | $7.09 | $7.06 | $7.06 | $6.59 | 5,395 |
| 2019-09-13 | $7.07 | $7.11 | $7.07 | $7.07 | $6.60 | 1,312 |
| 2019-09-12 | $7.26 | $7.26 | $7.04 | $7.25 | $6.77 | 1,651 |
| 2019-09-11 | $7.10 | $7.12 | $7.08 | $7.08 | $6.61 | 4,712 |
| 2019-09-10 | $6.88 | $7.00 | $6.87 | $7.00 | $6.54 | 4,287 |
| 2019-09-09 | $7.06 | $7.06 | $6.94 | $6.97 | $6.51 | 2,468 |
| 2019-09-06 | $6.89 | $6.90 | $6.89 | $6.89 | $6.44 | 13,156 |
| 2019-09-05 | $6.92 | $6.97 | $6.76 | $6.76 | $6.31 | 1,628 |
| 2019-09-04 | $6.68 | $6.71 | $6.62 | $6.70 | $6.26 | 14,225 |
| 2019-09-03 | $6.57 | $6.80 | $6.57 | $6.69 | $6.25 | 2,311 |
| 2019-08-30 | $6.76 | $6.83 | $6.76 | $6.81 | $6.36 | 4,160 |
| 2019-08-29 | $6.80 | $6.81 | $6.79 | $6.79 | $6.34 | 5,168 |
| 2019-08-28 | $6.50 | $6.65 | $6.50 | $6.65 | $6.21 | 6,490 |
| 2019-08-27 | $6.55 | $6.55 | $6.43 | $6.43 | $6.01 | 24,851 |
| 2019-08-26 | $6.41 | $6.41 | $6.41 | $6.41 | $5.99 | 1,828 |
| 2019-08-23 | $6.57 | $6.64 | $6.48 | $6.49 | $6.06 | 16,637 |
| 2019-08-22 | $6.66 | $6.70 | $6.63 | $6.66 | $6.22 | 1,233 |
| 2019-08-21 | $6.66 | $6.70 | $6.61 | $6.70 | $6.22 | 4,475 |
| 2019-08-20 | $6.68 | $6.71 | $6.62 | $6.62 | $6.15 | 4,532 |
| 2019-08-19 | $6.57 | $6.58 | $6.52 | $6.52 | $6.05 | 6,426 |
| 2019-08-16 | $6.53 | $6.57 | $6.51 | $6.53 | $6.06 | 5,362 |
| 2019-08-15 | $6.41 | $6.42 | $6.35 | $6.35 | $5.90 | 6,457 |
| 2019-08-14 | $6.35 | $6.55 | $6.35 | $6.55 | $6.08 | 1,102 |
| 2019-08-13 | $6.54 | $6.70 | $6.54 | $6.60 | $6.13 | 7,732 |
| 2019-08-12 | $6.39 | $6.39 | $6.31 | $6.31 | $5.86 | 9,064 |
| 2019-08-09 | $6.50 | $6.50 | $6.42 | $6.42 | $5.96 | 7,261 |
| 2019-08-08 | $6.50 | $6.56 | $6.45 | $6.50 | $6.04 | 6,627 |
| 2019-08-07 | $6.69 | $6.69 | $6.43 | $6.60 | $6.13 | 3,626 |
| 2019-08-06 | $6.56 | $6.63 | $6.44 | $6.46 | $6.00 | 3,449 |
| 2019-08-05 | $6.50 | $6.64 | $6.40 | $6.40 | $5.94 | 1,688 |
| 2019-08-02 | $6.67 | $6.72 | $6.67 | $6.72 | $6.24 | 945 |
| 2019-08-01 | $7.00 | $7.00 | $6.78 | $6.79 | $6.31 | 3,250 |
| 2019-07-31 | $7.08 | $7.08 | $6.93 | $6.93 | $6.44 | 2,547 |
| 2019-07-30 | $7.05 | $7.09 | $7.01 | $7.05 | $6.55 | 4,871 |
| 2019-07-29 | $6.91 | $6.95 | $6.89 | $6.95 | $6.45 | 3,988 |
| 2019-07-26 | $6.84 | $6.94 | $6.81 | $6.90 | $6.41 | 3,823 |
| 2019-07-25 | $6.84 | $6.91 | $6.83 | $6.83 | $6.34 | 2,692 |
| 2019-07-24 | $6.93 | $6.95 | $6.91 | $6.93 | $6.44 | 3,331 |
| 2019-07-23 | $6.83 | $6.85 | $6.79 | $6.85 | $6.36 | 35,481 |
| 2019-07-22 | $6.90 | $6.93 | $6.83 | $6.91 | $6.42 | 5,149 |
| 2019-07-19 | $6.93 | $6.93 | $6.86 | $6.86 | $6.37 | 3,757 |
| 2019-07-18 | $7.02 | $7.02 | $6.88 | $6.97 | $6.47 | 1,291 |
| 2019-07-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.41 | 891 |
| 2019-07-16 | $6.94 | $7.00 | $6.94 | $6.95 | $6.45 | 4,746 |
| 2019-07-15 | $6.94 | $7.00 | $6.93 | $6.94 | $6.44 | 4,465 |
| 2019-07-12 | $6.98 | $6.98 | $6.85 | $6.90 | $6.41 | 977 |
| 2019-07-11 | $7.08 | $7.08 | $6.93 | $6.93 | $6.44 | 1,904 |
| 2019-07-10 | $6.96 | $6.96 | $6.92 | $6.92 | $6.43 | 5,587 |
| 2019-07-09 | $6.86 | $6.96 | $6.86 | $6.90 | $6.41 | 27,240 |
| 2019-07-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.45 | 578 |
| 2019-07-05 | $7.19 | $7.19 | $7.00 | $7.00 | $6.50 | 2,848 |
| 2019-07-03 | $7.11 | $7.11 | $7.01 | $7.01 | $6.51 | 1,885 |
| 2019-07-02 | $7.04 | $7.12 | $7.02 | $7.06 | $6.56 | 2,763 |
| 2019-07-01 | $7.07 | $7.16 | $7.03 | $7.03 | $6.53 | 3,516 |
| 2019-06-28 | $6.97 | $7.04 | $6.97 | $7.04 | $6.54 | 349 |
| 2019-06-27 | $6.96 | $6.96 | $6.93 | $6.93 | $6.44 | 425 |
| 2019-06-26 | $7.01 | $7.01 | $6.92 | $6.93 | $6.44 | 10,601 |
| 2019-06-25 | $6.91 | $6.92 | $6.86 | $6.92 | $6.43 | 2,137 |
| 2019-06-24 | $6.95 | $7.06 | $6.92 | $6.92 | $6.43 | 5,002 |
| 2019-06-21 | $7.12 | $7.12 | $6.99 | $6.99 | $6.49 | 18,281 |
| 2019-06-20 | $6.97 | $7.05 | $6.97 | $7.04 | $6.54 | 21,880 |
| 2019-06-19 | $6.93 | $7.02 | $6.90 | $7.00 | $6.50 | 7,152 |
| 2019-06-18 | $6.85 | $7.00 | $6.85 | $6.93 | $6.44 | 9,253 |
| 2019-06-17 | $6.80 | $6.84 | $6.76 | $6.78 | $6.30 | 3,067 |
| 2019-06-14 | $6.71 | $6.77 | $6.71 | $6.73 | $6.25 | 8,707 |
| 2019-06-13 | $6.92 | $6.92 | $6.83 | $6.83 | $6.34 | 2,141 |
| 2019-06-12 | $6.61 | $6.77 | $6.61 | $6.77 | $6.29 | 1,837 |
| 2019-06-11 | $6.53 | $6.69 | $6.53 | $6.56 | $6.09 | 12,566 |
| 2019-06-10 | $6.46 | $6.50 | $6.45 | $6.50 | $6.04 | 40,497 |
| 2019-06-07 | $6.13 | $6.23 | $6.13 | $6.19 | $5.75 | 10,022 |
| 2019-06-06 | $6.12 | $6.12 | $6.03 | $6.03 | $5.60 | 1,478 |
| 2019-06-05 | $6.05 | $6.08 | $5.98 | $6.05 | $5.62 | 3,720 |
| 2019-06-04 | $6.07 | $6.09 | $6.04 | $6.04 | $5.61 | 1,883 |
| 2019-06-03 | $6.00 | $6.12 | $5.96 | $6.12 | $5.68 | 3,389 |
| 2019-05-31 | $5.92 | $6.06 | $5.92 | $5.99 | $5.56 | 1,371 |
| 2019-05-30 | $5.90 | $6.01 | $5.90 | $5.92 | $5.50 | 3,361 |
| 2019-05-29 | $5.96 | $6.04 | $5.89 | $5.97 | $5.54 | 11,629 |
| 2019-05-28 | $6.03 | $6.04 | $5.92 | $5.99 | $5.56 | 3,655 |
| 2019-05-24 | $6.01 | $6.06 | $5.96 | $6.06 | $5.63 | 3,075 |
| 2019-05-23 | $5.91 | $6.03 | $5.89 | $6.03 | $5.60 | 3,714 |
| 2019-05-22 | $6.08 | $6.11 | $6.01 | $6.01 | $5.58 | 5,056 |
| 2019-05-21 | $6.15 | $6.24 | $6.06 | $6.13 | $5.69 | 8,694 |
| 2019-05-20 | $6.31 | $6.31 | $6.16 | $6.22 | $5.78 | 976 |
| 2019-05-17 | $6.22 | $6.35 | $6.19 | $6.27 | $5.82 | 3,734 |
| 2019-05-16 | $6.28 | $6.32 | $6.22 | $6.22 | $5.78 | 1,273 |
| 2019-05-15 | $6.10 | $6.32 | $6.10 | $6.31 | $5.86 | 7,745 |
| 2019-05-14 | $6.22 | $6.43 | $6.22 | $6.26 | $5.81 | 10,868 |
| 2019-05-13 | $6.21 | $6.28 | $6.09 | $6.09 | $5.66 | 4,206 |
| 2019-05-10 | $6.29 | $6.40 | $6.29 | $6.40 | $5.94 | 3,659 |
| 2019-05-09 | $6.25 | $6.41 | $6.25 | $6.27 | $5.82 | 5,182 |
| 2019-05-08 | $6.46 | $6.53 | $6.34 | $6.36 | $5.91 | 10,215 |
| 2019-05-07 | $6.53 | $6.60 | $6.42 | $6.42 | $5.96 | 1,545 |
| 2019-05-06 | $6.42 | $6.62 | $6.41 | $6.56 | $6.09 | 3,700 |
| 2019-05-03 | $6.70 | $6.74 | $6.56 | $6.61 | $6.14 | 11,217 |
| 2019-05-02 | $6.56 | $6.69 | $6.51 | $6.69 | $6.21 | 3,937 |
| 2019-05-01 | $6.56 | $6.60 | $6.50 | $6.58 | $6.11 | 2,505 |
| 2019-04-30 | $6.51 | $6.55 | $6.51 | $6.55 | $6.08 | 3,250 |
| 2019-04-29 | $6.62 | $6.76 | $6.57 | $6.76 | $6.18 | 3,873 |
| 2019-04-26 | $6.62 | $6.70 | $6.59 | $6.59 | $6.02 | 5,395 |
| 2019-04-25 | $6.59 | $6.78 | $6.55 | $6.68 | $6.11 | 3,136 |
| 2019-04-24 | $6.79 | $6.79 | $6.70 | $6.73 | $6.15 | 4,967 |
| 2019-04-23 | $6.77 | $6.79 | $6.66 | $6.70 | $6.13 | 11,099 |
| 2019-04-22 | $6.84 | $6.84 | $6.80 | $6.82 | $6.23 | 2,681 |
| 2019-04-18 | $6.74 | $6.82 | $6.65 | $6.70 | $6.13 | 63,466 |
| 2019-04-17 | $6.85 | $6.85 | $6.74 | $6.74 | $6.16 | 2,049 |
| 2019-04-16 | $6.84 | $6.84 | $6.81 | $6.81 | $6.22 | 4,253 |
| 2019-04-15 | $6.85 | $6.93 | $6.77 | $6.88 | $6.29 | 4,373 |
| 2019-04-12 | $6.82 | $6.91 | $6.81 | $6.86 | $6.27 | 5,784 |
| 2019-04-11 | $6.82 | $6.86 | $6.80 | $6.82 | $6.23 | 4,801 |
| 2019-04-10 | $6.81 | $6.85 | $6.81 | $6.83 | $6.24 | 11,460 |
| 2019-04-09 | $6.89 | $6.89 | $6.79 | $6.79 | $6.21 | 8,738 |
| 2019-04-08 | $6.95 | $6.95 | $6.82 | $6.85 | $6.26 | 11,105 |
| 2019-04-05 | $6.73 | $6.96 | $6.73 | $6.89 | $6.30 | 4,719 |
| 2019-04-04 | $6.81 | $6.83 | $6.77 | $6.83 | $6.24 | 5,838 |
| 2019-04-03 | $6.86 | $6.88 | $6.81 | $6.85 | $6.26 | 2,151 |
| 2019-04-02 | $6.88 | $6.88 | $6.78 | $6.88 | $6.29 | 7,705 |
| 2019-04-01 | $6.80 | $6.91 | $6.80 | $6.90 | $6.31 | 2,094 |
| 2019-03-29 | $6.63 | $6.65 | $6.59 | $6.60 | $6.03 | 4,722 |
| 2019-03-28 | $6.39 | $6.58 | $6.39 | $6.57 | $6.01 | 4,947 |
| 2019-03-27 | $6.39 | $6.51 | $6.39 | $6.39 | $5.84 | 4,454 |
| 2019-03-26 | $6.60 | $6.65 | $6.55 | $6.55 | $5.99 | 11,757 |
| 2019-03-25 | $6.52 | $6.59 | $6.47 | $6.51 | $5.95 | 13,593 |
| 2019-03-22 | $6.47 | $6.68 | $6.47 | $6.51 | $5.95 | 1,302 |
| 2019-03-21 | $6.61 | $6.73 | $6.61 | $6.61 | $6.04 | 2,295 |
| 2019-03-20 | $6.55 | $6.75 | $6.55 | $6.68 | $6.11 | 5,242 |
| 2019-03-19 | $6.81 | $6.81 | $6.59 | $6.59 | $6.03 | 1,977 |
| 2019-03-18 | $6.47 | $6.67 | $6.47 | $6.67 | $6.10 | 3,451 |
| 2019-03-15 | $6.50 | $6.57 | $6.50 | $6.55 | $5.99 | 5,222 |
| 2019-03-14 | $6.65 | $6.68 | $6.53 | $6.58 | $6.02 | 2,623 |
| 2019-03-13 | $6.64 | $6.64 | $6.64 | $6.64 | $6.07 | 640 |
| 2019-03-12 | $6.53 | $6.68 | $6.53 | $6.68 | $6.11 | 6,341 |
| 2019-03-11 | $6.42 | $6.51 | $6.42 | $6.51 | $5.95 | 2,930 |
| 2019-03-08 | $6.39 | $6.60 | $6.39 | $6.39 | $5.84 | 1,908 |
| 2019-03-07 | $6.45 | $6.50 | $6.41 | $6.46 | $5.91 | 6,360 |
| 2019-03-06 | $6.56 | $6.56 | $6.38 | $6.41 | $5.86 | 11,259 |
| 2019-03-05 | $6.40 | $6.49 | $6.40 | $6.43 | $5.88 | 6,853 |
| 2019-03-04 | $6.42 | $6.63 | $6.40 | $6.50 | $5.94 | 6,352 |
| 2019-03-01 | $6.35 | $6.53 | $6.35 | $6.52 | $5.96 | 4,847 |
| 2019-02-28 | $6.62 | $6.62 | $6.50 | $6.61 | $6.04 | 3,614 |
| 2019-02-27 | $6.78 | $6.85 | $6.70 | $6.70 | $6.13 | 2,888 |
| 2019-02-26 | $6.89 | $6.89 | $6.75 | $6.89 | $6.30 | 6,256 |
| 2019-02-25 | $6.82 | $6.95 | $6.79 | $6.87 | $6.28 | 15,770 |
| 2019-02-22 | $6.91 | $6.94 | $6.77 | $6.94 | $6.34 | 1,866 |
| 2019-02-21 | $7.16 | $7.16 | $7.16 | $7.16 | $6.55 | 754 |
| 2019-02-20 | $6.86 | $7.06 | $6.86 | $6.94 | $6.34 | 14,935 |
| 2019-02-19 | $6.82 | $7.16 | $6.82 | $7.03 | $6.43 | 5,327 |
| 2019-02-15 | $6.95 | $7.09 | $6.91 | $7.00 | $6.40 | 3,069 |
| 2019-02-14 | $6.99 | $7.03 | $6.86 | $6.95 | $6.35 | 2,081 |
| 2019-02-13 | $6.96 | $6.96 | $6.92 | $6.92 | $6.33 | 6,273 |
| 2019-02-12 | $6.77 | $6.92 | $6.73 | $6.85 | $6.26 | 6,071 |
| 2019-02-11 | $6.85 | $6.85 | $6.83 | $6.85 | $6.26 | 9,953 |
| 2019-02-08 | $6.64 | $6.80 | $6.64 | $6.80 | $6.22 | 11,897 |
| 2019-02-07 | $6.79 | $6.85 | $6.70 | $6.75 | $6.17 | 15,095 |
| 2019-02-06 | $6.86 | $6.86 | $6.75 | $6.79 | $6.21 | 2,094 |
| 2019-02-05 | $6.58 | $6.73 | $6.58 | $6.72 | $6.14 | 4,899 |
| 2019-02-04 | $6.70 | $6.81 | $6.61 | $6.61 | $6.04 | 5,570 |
| 2019-02-01 | $6.56 | $6.74 | $6.56 | $6.65 | $6.08 | 8,735 |
| 2019-01-31 | $6.77 | $6.96 | $6.77 | $6.83 | $6.24 | 6,874 |
| 2019-01-30 | $6.65 | $6.79 | $6.59 | $6.77 | $6.19 | 50,096 |
| 2019-01-29 | $6.70 | $6.75 | $6.70 | $6.75 | $6.17 | 939 |
| 2019-01-28 | $6.85 | $6.85 | $6.60 | $6.62 | $6.05 | 36,910 |
| 2019-01-25 | $6.55 | $6.78 | $6.55 | $6.73 | $6.15 | 3,545 |
| 2019-01-24 | $6.61 | $6.75 | $6.56 | $6.73 | $6.15 | 9,204 |
| 2019-01-23 | $6.53 | $6.63 | $6.53 | $6.56 | $6.00 | 12,303 |
| 2019-01-22 | $6.65 | $6.65 | $6.51 | $6.53 | $5.97 | 30,888 |
| 2019-01-18 | $6.62 | $6.71 | $6.57 | $6.63 | $6.06 | 11,729 |
| 2019-01-17 | $6.53 | $6.60 | $6.37 | $6.50 | $5.94 | 11,651 |
| 2019-01-16 | $6.49 | $6.63 | $6.49 | $6.63 | $6.06 | 999 |
| 2019-01-15 | $6.43 | $6.71 | $6.33 | $6.52 | $5.96 | 5,971 |
| 2019-01-14 | $6.56 | $6.62 | $6.42 | $6.56 | $6.00 | 37,818 |
| 2019-01-11 | $6.57 | $6.67 | $6.57 | $6.67 | $6.10 | 28,049 |
| 2019-01-10 | $6.43 | $6.54 | $6.38 | $6.38 | $5.83 | 7,951 |
| 2019-01-09 | $6.23 | $6.33 | $6.23 | $6.33 | $5.79 | 4,594 |
| 2019-01-08 | $6.28 | $6.28 | $6.21 | $6.25 | $5.71 | 929 |
| 2019-01-07 | $6.23 | $6.28 | $6.06 | $6.28 | $5.74 | 20,149 |
| 2019-01-04 | $5.94 | $6.05 | $5.94 | $6.03 | $5.51 | 45,094 |
| 2019-01-03 | $5.72 | $5.87 | $5.69 | $5.79 | $5.29 | 5,195 |
| 2019-01-02 | $5.72 | $5.94 | $5.72 | $5.87 | $5.37 | 2,020 |
| 2018-12-31 | $5.84 | $5.99 | $5.84 | $5.88 | $5.37 | 20,029 |
| 2018-12-28 | $5.82 | $5.99 | $5.82 | $5.82 | $5.32 | 22,913 |
| 2018-12-27 | $5.68 | $5.98 | $5.68 | $5.85 | $5.35 | 32,100 |
| 2018-12-26 | $5.98 | $5.98 | $5.66 | $5.84 | $5.34 | 12,398 |
| 2018-12-24 | $5.94 | $5.96 | $5.74 | $5.93 | $5.42 | 8,000 |
| 2018-12-21 | $5.76 | $5.92 | $5.72 | $5.72 | $5.23 | 19,180 |
| 2018-12-20 | $5.77 | $5.97 | $5.76 | $5.77 | $5.27 | 25,132 |
| 2018-12-19 | $5.91 | $6.00 | $5.76 | $5.76 | $5.27 | 29,057 |
| 2018-12-18 | $5.89 | $6.05 | $5.85 | $5.92 | $5.41 | 20,913 |
| 2018-12-17 | $5.90 | $6.07 | $5.90 | $6.06 | $5.54 | 16,121 |
| 2018-12-14 | $5.85 | $6.03 | $5.85 | $5.85 | $5.35 | 41,884 |
| 2018-12-13 | $6.01 | $6.01 | $5.97 | $5.97 | $5.46 | 18,372 |
| 2018-12-12 | $5.98 | $6.10 | $5.98 | $6.05 | $5.53 | 7,535 |
| 2018-12-11 | $5.98 | $6.14 | $5.90 | $5.90 | $5.39 | 40,839 |
| 2018-12-10 | $6.14 | $6.22 | $6.00 | $6.04 | $5.52 | 12,365 |
| 2018-12-07 | $6.17 | $6.37 | $6.16 | $6.26 | $5.72 | 13,856 |
| 2018-12-06 | $6.13 | $6.29 | $6.10 | $6.10 | $5.58 | 10,482 |
| 2018-12-04 | $6.33 | $6.40 | $6.26 | $6.40 | $5.85 | 26,251 |
| 2018-12-03 | $6.35 | $6.60 | $6.35 | $6.60 | $6.03 | 37,628 |
| 2018-11-30 | $6.12 | $6.18 | $6.07 | $6.13 | $5.60 | 11,253 |
| 2018-11-29 | $6.26 | $6.35 | $6.26 | $6.27 | $5.73 | 8,037 |
| 2018-11-28 | $6.19 | $6.31 | $6.06 | $6.06 | $5.54 | 7,627 |
| 2018-11-27 | $6.07 | $6.18 | $6.05 | $6.17 | $5.64 | 25,521 |
| 2018-11-26 | $6.28 | $6.28 | $6.04 | $6.04 | $5.52 | 13,524 |
| 2018-11-23 | $6.04 | $6.12 | $6.04 | $6.12 | $5.60 | 1,157 |
| 2018-11-21 | $6.21 | $6.21 | $5.98 | $5.98 | $5.47 | 7,477 |
| 2018-11-20 | $5.86 | $6.06 | $5.86 | $6.06 | $5.54 | 5,689 |
| 2018-11-19 | $6.03 | $6.04 | $5.97 | $5.97 | $5.46 | 10,469 |
| 2018-11-16 | $5.99 | $6.16 | $5.93 | $6.06 | $5.54 | 3,243 |
| 2018-11-15 | $6.13 | $6.13 | $6.05 | $6.05 | $5.53 | 16,267 |
| 2018-11-14 | $6.08 | $6.08 | $5.86 | $6.01 | $5.49 | 8,425 |
| 2018-11-13 | $6.03 | $6.19 | $5.97 | $5.97 | $5.46 | 16,535 |
| 2018-11-12 | $6.08 | $6.23 | $6.01 | $6.19 | $5.66 | 5,524 |
| 2018-11-09 | $6.05 | $6.20 | $6.05 | $6.11 | $5.59 | 3,116 |
| 2018-11-08 | $6.10 | $6.26 | $6.04 | $6.25 | $5.71 | 4,145 |
| 2018-11-07 | $6.21 | $6.35 | $6.19 | $6.35 | $5.81 | 7,139 |
| 2018-11-06 | $5.94 | $6.12 | $5.87 | $5.94 | $5.43 | 11,033 |
| 2018-11-05 | $5.89 | $6.14 | $5.89 | $6.06 | $5.54 | 14,810 |
| 2018-11-02 | $6.08 | $6.29 | $6.08 | $6.08 | $5.56 | 2,993 |
| 2018-11-01 | $5.89 | $5.98 | $5.83 | $5.98 | $5.47 | 2,299 |
| 2018-10-31 | $5.56 | $5.70 | $5.56 | $5.60 | $5.12 | 4,694 |
| 2018-10-30 | $5.61 | $5.67 | $5.55 | $5.57 | $5.09 | 2,969 |
| 2018-10-29 | $5.67 | $5.85 | $5.61 | $5.61 | $5.13 | 14,987 |
| 2018-10-26 | $5.66 | $5.68 | $5.63 | $5.64 | $5.16 | 3,903 |
| 2018-10-25 | $5.78 | $5.91 | $5.73 | $5.86 | $5.36 | 4,118 |
| 2018-10-24 | $5.89 | $5.89 | $5.78 | $5.80 | $5.30 | 4,115 |
| 2018-10-23 | $5.75 | $5.99 | $5.74 | $5.86 | $5.36 | 8,021 |
| 2018-10-22 | $5.99 | $6.13 | $5.95 | $6.00 | $5.49 | 2,038 |
| 2018-10-19 | $6.05 | $6.13 | $6.05 | $6.13 | $5.60 | 2,137 |
| 2018-10-18 | $5.94 | $6.02 | $5.90 | $5.94 | $5.43 | 8,471 |
| 2018-10-17 | $6.20 | $6.20 | $6.01 | $6.10 | $5.58 | 3,104 |
| 2018-10-16 | $5.91 | $6.09 | $5.91 | $6.01 | $5.49 | 6,773 |
| 2018-10-15 | $6.05 | $6.10 | $5.87 | $6.09 | $5.57 | 45,717 |
| 2018-10-12 | $6.05 | $6.10 | $5.87 | $5.96 | $5.45 | 8,408 |
| 2018-10-11 | $5.84 | $6.15 | $5.82 | $5.87 | $5.37 | 10,069 |
| 2018-10-10 | $6.11 | $6.13 | $5.96 | $6.05 | $5.53 | 5,096 |
| 2018-10-09 | $6.26 | $6.28 | $6.21 | $6.21 | $5.68 | 3,165 |
| 2018-10-08 | $6.23 | $6.33 | $6.14 | $6.25 | $5.71 | 9,100 |
| 2018-10-05 | $6.33 | $6.33 | $6.18 | $6.18 | $5.65 | 4,144 |
| 2018-10-04 | $6.38 | $6.39 | $6.24 | $6.33 | $5.79 | 9,478 |
| 2018-10-03 | $6.55 | $6.65 | $6.53 | $6.61 | $6.04 | 12,634 |
| 2018-10-02 | $6.47 | $6.57 | $6.47 | $6.47 | $5.91 | 1,882 |
| 2018-10-01 | $6.50 | $6.66 | $6.47 | $6.47 | $5.91 | 2,005 |
| 2018-09-28 | $6.72 | $6.72 | $6.64 | $6.64 | $6.07 | 1,494 |
| 2018-09-27 | $6.47 | $6.60 | $6.47 | $6.57 | $6.01 | 5,053 |
| 2018-09-26 | $6.54 | $6.69 | $6.52 | $6.54 | $5.98 | 9,427 |
| 2018-09-25 | $6.59 | $6.59 | $6.44 | $6.51 | $5.95 | 12,178 |
| 2018-09-24 | $6.49 | $6.56 | $6.44 | $6.52 | $5.96 | 3,258 |
| 2018-09-21 | $6.70 | $6.70 | $6.47 | $6.47 | $5.91 | 7,360 |
| 2018-09-20 | $6.56 | $6.59 | $6.50 | $6.59 | $6.02 | 4,617 |
| 2018-09-19 | $6.42 | $6.52 | $6.42 | $6.52 | $5.96 | 3,948 |
| 2018-09-18 | $6.43 | $6.43 | $6.32 | $6.35 | $5.81 | 27,547 |
| 2018-09-17 | $6.37 | $6.50 | $6.35 | $6.35 | $5.81 | 2,234 |
| 2018-09-14 | $6.34 | $6.35 | $6.32 | $6.33 | $5.79 | 64,094 |
| 2018-09-13 | $6.35 | $6.42 | $6.25 | $6.26 | $5.72 | 4,266 |
| 2018-09-12 | $6.23 | $6.37 | $6.23 | $6.37 | $5.82 | 7,640 |
| 2018-09-11 | $6.15 | $6.22 | $6.15 | $6.18 | $5.65 | 6,559 |
| 2018-09-10 | $6.10 | $6.19 | $6.10 | $6.11 | $5.59 | 4,222 |
| 2018-09-07 | $6.33 | $6.36 | $6.26 | $6.26 | $5.72 | 4,279 |
| 2018-09-06 | $6.34 | $6.44 | $6.34 | $6.38 | $5.83 | 6,785 |
| 2018-09-05 | $6.45 | $6.56 | $6.43 | $6.46 | $5.91 | 5,816 |
| 2018-09-04 | $6.76 | $6.76 | $6.72 | $6.72 | $6.14 | 485 |
| 2018-08-31 | $6.89 | $6.89 | $6.68 | $6.68 | $6.11 | 2,657 |
| 2018-08-30 | $6.89 | $6.93 | $6.71 | $6.80 | $6.22 | 2,190 |
| 2018-08-29 | $7.05 | $7.05 | $6.75 | $7.03 | $6.43 | 1,984 |
| 2018-08-28 | $6.74 | $6.93 | $6.74 | $6.93 | $6.34 | 305 |
| 2018-08-27 | $6.79 | $6.89 | $6.68 | $6.68 | $6.11 | 1,414 |
| 2018-08-24 | $6.77 | $6.80 | $6.70 | $6.70 | $6.13 | 3,461 |
| 2018-08-23 | $6.78 | $6.78 | $6.70 | $6.70 | $6.13 | 74,976 |
| 2018-08-22 | $6.96 | $7.04 | $6.92 | $7.04 | $6.40 | 2,340 |
| 2018-08-21 | $6.97 | $6.98 | $6.93 | $6.93 | $6.30 | 3,138 |
| 2018-08-20 | $6.92 | $6.93 | $6.92 | $6.93 | $6.30 | 1,676 |
| 2018-08-17 | $6.90 | $6.97 | $6.90 | $6.93 | $6.30 | 1,689 |
| 2018-08-16 | $6.97 | $6.97 | $6.89 | $6.89 | $6.26 | 1,692 |
| 2018-08-15 | $6.86 | $6.86 | $6.81 | $6.81 | $6.19 | 2,868 |
| 2018-08-14 | $6.91 | $6.96 | $6.89 | $6.89 | $6.26 | 3,450 |
| 2018-08-13 | $7.00 | $7.07 | $6.93 | $7.00 | $6.36 | 6,204 |
| 2018-08-10 | $7.15 | $7.15 | $7.03 | $7.03 | $6.39 | 879 |
| 2018-08-09 | $7.25 | $7.25 | $7.25 | $7.25 | $6.59 | 641 |
| 2018-08-08 | $7.20 | $7.20 | $7.11 | $7.19 | $6.54 | 1,532 |
| 2018-08-07 | $7.17 | $7.35 | $7.17 | $7.22 | $6.56 | 23,496 |
| 2018-08-06 | $7.06 | $7.06 | $7.02 | $7.03 | $6.39 | 7,331 |
| 2018-08-03 | $6.94 | $7.08 | $6.94 | $7.02 | $6.38 | 7,877 |
| 2018-08-02 | $7.04 | $7.12 | $7.04 | $7.08 | $6.44 | 2,506 |
| 2018-08-01 | $7.12 | $7.21 | $7.12 | $7.14 | $6.49 | 3,772 |
| 2018-07-31 | $7.43 | $7.43 | $7.43 | $7.43 | $6.75 | 344 |
| 2018-07-30 | $7.34 | $7.34 | $7.24 | $7.24 | $6.58 | 230,434 |
| 2018-07-27 | $7.55 | $7.61 | $7.48 | $7.48 | $6.80 | 28,280 |
| 2018-07-26 | $7.38 | $7.50 | $7.35 | $7.35 | $6.68 | 1,926 |
| 2018-07-25 | $7.35 | $7.51 | $7.35 | $7.35 | $6.68 | 5,609 |
| 2018-07-24 | $7.37 | $7.41 | $7.33 | $7.36 | $6.69 | 1,052 |
| 2018-07-23 | $7.41 | $7.41 | $7.37 | $7.37 | $6.70 | 20,938 |
| 2018-07-20 | $7.40 | $7.49 | $7.36 | $7.49 | $6.81 | 1,246 |
| 2018-07-19 | $7.32 | $7.33 | $7.26 | $7.30 | $6.64 | 44,652 |
| 2018-07-18 | $7.26 | $7.26 | $7.20 | $7.26 | $6.60 | 51,092 |
| 2018-07-17 | $7.07 | $7.20 | $6.98 | $7.15 | $6.50 | 13,507 |
| 2018-07-16 | $6.98 | $7.08 | $6.98 | $7.08 | $6.44 | 810 |
| 2018-07-13 | $6.95 | $7.22 | $6.95 | $7.22 | $6.56 | 2,636 |
| 2018-07-12 | $7.08 | $7.15 | $7.01 | $7.15 | $6.50 | 1,329 |
| 2018-07-11 | $7.07 | $7.12 | $7.01 | $7.12 | $6.47 | 7,136 |
| 2018-07-10 | $7.08 | $7.20 | $7.08 | $7.17 | $6.52 | 9,122 |
| 2018-07-09 | $7.13 | $7.19 | $7.00 | $7.19 | $6.54 | 7,463 |
| 2018-07-06 | $7.00 | $7.02 | $6.90 | $6.90 | $6.27 | 1,574 |
| 2018-07-05 | $8.19 | $8.19 | $8.09 | $8.09 | $7.35 | 9,435 |
| 2018-07-03 | $7.83 | $7.95 | $7.83 | $7.84 | $7.13 | 6,842 |
| 2018-07-02 | $7.93 | $7.93 | $7.78 | $7.78 | $7.07 | 6,983 |
| 2018-06-29 | $8.01 | $8.08 | $7.91 | $7.91 | $7.19 | 6,343 |
| 2018-06-28 | $7.92 | $7.92 | $7.78 | $7.85 | $7.14 | 6,018 |
| 2018-06-27 | $7.96 | $7.96 | $7.83 | $7.83 | $7.12 | 7,613 |
| 2018-06-26 | $7.97 | $8.18 | $7.97 | $8.07 | $7.34 | 14,681 |
| 2018-06-25 | $7.90 | $8.13 | $7.90 | $7.90 | $7.18 | 6,617 |
| 2018-06-22 | $8.23 | $8.23 | $8.08 | $8.15 | $7.41 | 3,364 |
| 2018-06-21 | $8.14 | $8.23 | $8.05 | $8.05 | $7.32 | 2,695 |
| 2018-06-20 | $8.13 | $8.23 | $8.13 | $8.21 | $7.46 | 7,097 |
| 2018-06-19 | $7.98 | $8.21 | $7.98 | $8.21 | $7.46 | 6,638 |
| 2018-06-18 | $8.14 | $8.36 | $8.14 | $8.36 | $7.60 | 3,764 |
| 2018-06-15 | $8.07 | $8.32 | $8.07 | $8.24 | $7.49 | 5,811 |
| 2018-06-14 | $8.26 | $8.30 | $8.24 | $8.24 | $7.49 | 5,398 |
| 2018-06-13 | $8.43 | $8.47 | $8.43 | $8.44 | $7.67 | 5,647 |
| 2018-06-12 | $8.70 | $8.70 | $8.45 | $8.45 | $7.68 | 3,159 |
| 2018-06-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.95 | 284 |
| 2018-06-08 | $8.75 | $8.76 | $8.75 | $8.75 | $7.95 | 557 |
| 2018-06-07 | $8.77 | $8.80 | $8.77 | $8.80 | $8.00 | 1,335 |
| 2018-06-06 | $8.61 | $8.70 | $8.61 | $8.65 | $7.86 | 2,681 |
| 2018-06-05 | $8.49 | $8.55 | $8.48 | $8.52 | $7.74 | 3,817 |
| 2018-06-04 | $8.44 | $8.53 | $8.40 | $8.40 | $7.64 | 8,337 |
| 2018-06-01 | $8.24 | $8.59 | $8.24 | $8.47 | $7.70 | 3,339 |
| 2018-05-31 | $8.30 | $8.32 | $8.23 | $8.26 | $7.51 | 2,824 |
| 2018-05-30 | $8.38 | $8.49 | $8.37 | $8.38 | $7.62 | 15,779 |
| 2018-05-29 | $8.32 | $8.38 | $8.31 | $8.37 | $7.61 | 6,742 |
| 2018-05-25 | $8.54 | $8.61 | $8.54 | $8.56 | $7.78 | 1,003 |
| 2018-05-24 | $8.70 | $8.78 | $8.64 | $8.67 | $7.88 | 3,351 |
| 2018-05-23 | $8.47 | $8.53 | $8.47 | $8.52 | $7.74 | 5,387 |
| 2018-05-22 | $8.67 | $8.84 | $8.67 | $8.71 | $7.92 | 7,933 |
| 2018-05-21 | $8.86 | $8.86 | $8.86 | $8.86 | $8.05 | 784 |
| 2018-05-18 | $8.78 | $8.78 | $8.78 | $8.78 | $7.98 | 178 |
| 2018-05-17 | $8.90 | $8.90 | $8.77 | $8.78 | $7.98 | 2,290 |
| 2018-05-16 | $8.80 | $8.90 | $8.80 | $8.90 | $8.09 | 806 |
| 2018-05-15 | $9.00 | $9.16 | $8.94 | $8.94 | $8.13 | 1,422 |
| 2018-05-14 | $9.19 | $9.33 | $9.19 | $9.22 | $8.38 | 1,465 |
| 2018-05-11 | $9.28 | $9.34 | $9.28 | $9.28 | $8.44 | 9,004 |
| 2018-05-10 | $9.36 | $9.44 | $9.32 | $9.32 | $8.47 | 718 |
| 2018-05-09 | $9.25 | $9.25 | $9.25 | $9.25 | $8.41 | 284 |
| 2018-05-08 | $9.20 | $9.28 | $9.20 | $9.22 | $8.38 | 1,311 |
| 2018-05-07 | $9.28 | $9.34 | $9.16 | $9.25 | $8.41 | 1,998 |
| 2018-05-04 | $9.40 | $9.40 | $9.27 | $9.27 | $8.43 | 798 |
| 2018-05-03 | $9.31 | $9.54 | $9.31 | $9.48 | $8.62 | 1,676 |
| 2018-05-02 | $9.40 | $9.40 | $9.30 | $9.39 | $8.54 | 1,519 |
| 2018-05-01 | $9.40 | $9.46 | $9.37 | $9.37 | $8.52 | 2,621 |
| 2018-04-30 | $9.72 | $9.72 | $9.47 | $9.47 | $8.61 | 2,175 |
| 2018-04-27 | $9.34 | $9.50 | $9.34 | $9.38 | $8.43 | 3,015 |
| 2018-04-26 | $9.39 | $9.39 | $9.35 | $9.36 | $8.41 | 2,456 |
| 2018-04-25 | $9.19 | $9.35 | $9.19 | $9.35 | $8.40 | 1,735 |
| 2018-04-24 | $9.35 | $9.37 | $9.31 | $9.31 | $8.37 | 740 |
| 2018-04-23 | $9.65 | $9.65 | $9.49 | $9.49 | $8.53 | 3,012 |
| 2018-04-20 | $9.66 | $9.72 | $9.47 | $9.47 | $8.51 | 987 |
| 2018-04-19 | $9.69 | $9.69 | $9.69 | $9.69 | $8.71 | 10,193 |
| 2018-04-18 | $9.60 | $9.72 | $9.60 | $9.69 | $8.71 | 3,213 |
| 2018-04-17 | $9.60 | $9.60 | $9.56 | $9.58 | $8.61 | 287,104 |
| 2018-04-16 | $9.77 | $9.77 | $9.70 | $9.70 | $8.72 | 1,326 |
| 2018-04-13 | $9.71 | $9.71 | $9.68 | $9.68 | $8.70 | 490 |
| 2018-04-12 | $9.55 | $9.55 | $9.50 | $9.54 | $8.57 | 3,656 |
| 2018-04-11 | $9.52 | $9.57 | $9.52 | $9.57 | $8.60 | 716 |
| 2018-04-10 | $9.69 | $9.69 | $9.55 | $9.55 | $8.58 | 1,603 |
| 2018-04-09 | $9.74 | $9.74 | $9.73 | $9.73 | $8.75 | 3,643 |
| 2018-04-06 | $9.60 | $9.66 | $9.57 | $9.57 | $8.60 | 2,976 |
| 2018-04-05 | $9.52 | $9.71 | $9.52 | $9.71 | $8.73 | 1,146 |
| 2018-04-04 | $9.44 | $9.65 | $9.44 | $9.65 | $8.67 | 3,181 |
| 2018-04-03 | $9.70 | $9.80 | $9.70 | $9.78 | $8.79 | 2,626 |
| 2018-04-02 | $9.89 | $9.89 | $9.82 | $9.86 | $8.86 | 2,021 |
| 2018-03-29 | $9.84 | $9.86 | $9.84 | $9.85 | $8.85 | 5,645 |
| 2018-03-28 | $9.69 | $9.80 | $9.61 | $9.71 | $8.73 | 6,370 |
| 2018-03-27 | $9.79 | $9.87 | $9.70 | $9.73 | $8.75 | 6,195 |
| 2018-03-26 | $9.89 | $9.89 | $9.79 | $9.85 | $8.85 | 1,290 |
| 2018-03-23 | $9.75 | $9.75 | $9.69 | $9.70 | $8.72 | 3,339 |
| 2018-03-22 | $9.86 | $9.90 | $9.76 | $9.76 | $8.77 | 2,074 |
| 2018-03-21 | $9.88 | $10.03 | $9.84 | $10.03 | $9.02 | 5,208 |
| 2018-03-20 | $10.07 | $10.11 | $10.06 | $10.11 | $9.09 | 5,678 |
| 2018-03-19 | $10.15 | $10.15 | $9.87 | $9.91 | $8.91 | 3,666 |
| 2018-03-16 | $10.07 | $10.12 | $10.01 | $10.12 | $9.10 | 1,328 |
| 2018-03-15 | $10.11 | $10.13 | $10.04 | $10.09 | $9.07 | 5,259 |
| 2018-03-14 | $10.00 | $10.03 | $10.00 | $10.01 | $9.00 | 6,952 |
| 2018-03-13 | $10.28 | $10.32 | $10.19 | $10.19 | $9.16 | 3,072 |
| 2018-03-12 | $10.22 | $10.22 | $10.17 | $10.22 | $9.19 | 2,479 |
| 2018-03-09 | $10.14 | $10.17 | $10.14 | $10.17 | $9.14 | 2,038 |
| 2018-03-08 | $9.81 | $9.87 | $9.76 | $9.87 | $8.87 | 832 |
| 2018-03-07 | $9.52 | $9.65 | $9.49 | $9.65 | $8.67 | 11,656 |
| 2018-03-06 | $9.77 | $9.77 | $9.68 | $9.69 | $8.71 | 1,079 |
| 2018-03-05 | $9.29 | $9.44 | $9.20 | $9.41 | $8.46 | 4,241 |
| 2018-03-02 | $9.55 | $9.57 | $9.54 | $9.54 | $8.57 | 2,865 |
| 2018-03-01 | $9.59 | $9.59 | $9.49 | $9.52 | $8.56 | 2,768 |
| 2018-02-28 | $9.63 | $9.67 | $9.51 | $9.51 | $8.55 | 3,627 |
| 2018-02-27 | $9.72 | $9.72 | $9.53 | $9.63 | $8.66 | 3,768 |
| 2018-02-26 | $9.63 | $9.69 | $9.63 | $9.69 | $8.71 | 3,478 |
| 2018-02-23 | $9.61 | $9.61 | $9.55 | $9.55 | $8.58 | 519 |
| 2018-02-22 | $9.52 | $9.54 | $9.48 | $9.48 | $8.52 | 1,458 |
| 2018-02-21 | $9.57 | $9.70 | $9.54 | $9.54 | $8.57 | 2,686 |
| 2018-02-20 | $9.54 | $9.55 | $9.50 | $9.50 | $8.54 | 2,145 |
| 2018-02-16 | $9.69 | $9.69 | $9.68 | $9.69 | $8.71 | 5,037 |
| 2018-02-15 | $9.54 | $9.61 | $9.54 | $9.61 | $8.64 | 3,229 |
| 2018-02-14 | $9.29 | $9.33 | $9.27 | $9.32 | $8.38 | 10,376 |
| 2018-02-13 | $9.39 | $9.39 | $9.25 | $9.30 | $8.36 | 11,179 |
| 2018-02-12 | $9.48 | $9.48 | $9.19 | $9.22 | $8.29 | 1,236 |
| 2018-02-09 | $9.11 | $9.14 | $9.01 | $9.14 | $8.22 | 1,645 |
| 2018-02-08 | $9.45 | $9.53 | $9.22 | $9.22 | $8.29 | 4,475 |
| 2018-02-07 | $9.64 | $9.64 | $9.40 | $9.50 | $8.54 | 7,952 |
| 2018-02-06 | $9.45 | $9.69 | $9.45 | $9.60 | $8.63 | 4,683 |
| 2018-02-05 | $10.06 | $10.06 | $9.90 | $10.00 | $8.99 | 2,063 |
| 2018-02-02 | $10.23 | $10.23 | $9.91 | $9.91 | $8.91 | 1,398 |
| 2018-02-01 | $10.16 | $10.24 | $10.16 | $10.20 | $9.17 | 1,868 |
| 2018-01-31 | $10.05 | $10.06 | $9.98 | $9.98 | $8.97 | 11,997 |
| 2018-01-30 | $10.03 | $10.07 | $10.03 | $10.03 | $9.02 | 1,630 |
| 2018-01-29 | $10.18 | $10.21 | $10.12 | $10.13 | $9.11 | 4,866 |
| 2018-01-26 | $10.09 | $10.09 | $10.00 | $10.00 | $8.99 | 9,097 |
| 2018-01-25 | $10.04 | $10.05 | $10.00 | $10.00 | $8.99 | 2,068 |
| 2018-01-24 | $10.07 | $10.11 | $10.07 | $10.11 | $9.09 | 775 |
| 2018-01-23 | $10.05 | $10.05 | $10.01 | $10.01 | $9.00 | 1,772 |
| 2018-01-22 | $9.99 | $9.99 | $9.95 | $9.96 | $8.95 | 7,536 |
| 2018-01-19 | $9.99 | $9.99 | $9.93 | $9.93 | $8.93 | 2,220 |
| 2018-01-18 | $10.07 | $10.07 | $9.99 | $9.99 | $8.98 | 3,828 |
| 2018-01-17 | $10.10 | $10.13 | $10.06 | $10.06 | $9.04 | 1,816 |
| 2018-01-16 | $10.19 | $10.19 | $10.02 | $10.02 | $9.01 | 2,161 |
| 2018-01-12 | $9.63 | $9.89 | $9.63 | $9.76 | $8.77 | 13,805 |
| 2018-01-11 | $9.71 | $9.74 | $9.70 | $9.73 | $8.75 | 9,854 |
| 2018-01-10 | $9.72 | $9.76 | $9.65 | $9.67 | $8.69 | 9,451 |
| 2018-01-09 | $9.45 | $9.55 | $9.45 | $9.55 | $8.58 | 1,662 |
| 2018-01-08 | $9.66 | $9.66 | $9.60 | $9.65 | $8.67 | 15,328 |
| 2018-01-05 | $9.75 | $9.75 | $9.72 | $9.72 | $8.74 | 6,180 |
| 2018-01-04 | $9.69 | $9.83 | $9.69 | $9.70 | $8.72 | 6,256 |
| 2018-01-03 | $9.61 | $9.64 | $9.55 | $9.60 | $8.63 | 2,611 |
| 2018-01-02 | $9.48 | $9.60 | $9.48 | $9.48 | $8.52 | 2,356 |
| 2017-12-29 | $9.28 | $9.29 | $9.28 | $9.29 | $8.35 | 26,194 |
| 2017-12-28 | $9.26 | $9.31 | $9.23 | $9.25 | $8.31 | 2,640 |
| 2017-12-27 | $9.14 | $9.25 | $9.10 | $9.24 | $8.31 | 13,195 |
| 2017-12-26 | $9.06 | $9.06 | $9.03 | $9.03 | $8.12 | 1,008 |
| 2017-12-22 | $9.04 | $9.10 | $9.04 | $9.07 | $8.15 | 1,557 |
| 2017-12-21 | $9.17 | $9.17 | $9.06 | $9.06 | $8.14 | 730 |
| 2017-12-20 | $9.13 | $9.24 | $9.10 | $9.20 | $8.27 | 5,469 |
| 2017-12-19 | $9.15 | $9.15 | $9.15 | $9.15 | $8.22 | 1,709 |
| 2017-12-18 | $9.09 | $9.15 | $9.05 | $9.15 | $8.22 | 5,637 |
| 2017-12-15 | $8.97 | $9.01 | $8.96 | $8.98 | $8.07 | 1,743 |
| 2017-12-14 | $9.14 | $9.21 | $9.14 | $9.16 | $8.23 | 3,583 |
| 2017-12-13 | $9.32 | $9.33 | $9.32 | $9.33 | $8.39 | 4,955 |
| 2017-12-12 | $9.17 | $9.17 | $9.06 | $9.11 | $8.19 | 10,952 |
| 2017-12-11 | $9.38 | $9.38 | $9.38 | $9.38 | $8.43 | 414 |
| 2017-12-08 | $9.08 | $9.14 | $9.05 | $9.14 | $8.22 | 822 |
| 2017-12-07 | $9.12 | $9.19 | $9.06 | $9.10 | $8.18 | 11,431 |
| 2017-12-06 | $8.78 | $9.16 | $8.78 | $8.85 | $7.95 | 3,472 |
| 2017-12-05 | $9.00 | $9.00 | $8.77 | $8.77 | $7.88 | 9,124 |
| 2017-12-04 | $9.00 | $9.14 | $9.00 | $9.14 | $8.22 | 3,450 |
| 2017-12-01 | $9.18 | $9.26 | $8.92 | $9.07 | $8.15 | 6,191 |
| 2017-11-30 | $8.96 | $9.19 | $8.92 | $9.03 | $8.12 | 4,841 |
| 2017-11-29 | $8.95 | $9.05 | $8.91 | $9.00 | $8.09 | 5,473 |
| 2017-11-28 | $9.04 | $9.26 | $9.00 | $9.15 | $8.22 | 9,004 |
| 2017-11-27 | $9.18 | $9.25 | $9.18 | $9.22 | $8.29 | 5,770 |
| 2017-11-24 | $9.04 | $9.20 | $9.00 | $9.19 | $8.26 | 1,919 |
| 2017-11-22 | $9.07 | $9.09 | $9.06 | $9.09 | $8.17 | 8,284 |
| 2017-11-21 | $8.83 | $9.21 | $8.83 | $9.07 | $8.15 | 10,832 |
| 2017-11-20 | $9.00 | $9.03 | $8.89 | $9.03 | $8.12 | 3,613 |
| 2017-11-17 | $8.89 | $9.01 | $8.87 | $8.94 | $8.04 | 7,018 |
| 2017-11-16 | $8.79 | $8.85 | $8.75 | $8.80 | $7.91 | 11,950 |
| 2017-11-15 | $8.64 | $8.83 | $8.64 | $8.69 | $7.81 | 7,005 |
| 2017-11-14 | $8.86 | $8.90 | $8.82 | $8.90 | $8.00 | 4,990 |
| 2017-11-13 | $9.01 | $9.02 | $8.96 | $9.01 | $8.10 | 15,233 |
| 2017-11-10 | $8.90 | $9.04 | $8.85 | $9.04 | $8.13 | 2,686 |
| 2017-11-09 | $8.82 | $9.02 | $8.82 | $9.02 | $8.11 | 2,793 |
| 2017-11-08 | $9.01 | $9.05 | $9.01 | $9.05 | $8.13 | 8,110 |
| 2017-11-07 | $9.06 | $9.10 | $9.06 | $9.10 | $8.18 | 3,689 |
| 2017-11-06 | $9.06 | $9.14 | $9.06 | $9.13 | $8.21 | 10,603 |
| 2017-11-03 | $9.25 | $9.35 | $9.25 | $9.33 | $8.39 | 6,218 |
| 2017-11-02 | $9.39 | $9.48 | $9.35 | $9.47 | $8.51 | 5,900 |
| 2017-11-01 | $9.49 | $9.53 | $9.46 | $9.53 | $8.57 | 1,061 |
| 2017-10-31 | $9.43 | $9.56 | $9.43 | $9.48 | $8.52 | 13,385 |
| 2017-10-30 | $9.32 | $9.37 | $9.30 | $9.35 | $8.40 | 5,192 |
| 2017-10-27 | $9.37 | $9.47 | $9.37 | $9.47 | $8.51 | 7,947 |
| 2017-10-26 | $9.40 | $9.47 | $9.40 | $9.45 | $8.49 | 5,975 |
| 2017-10-25 | $9.32 | $9.37 | $9.31 | $9.34 | $8.40 | 3,215 |
| 2017-10-24 | $9.16 | $9.38 | $9.16 | $9.35 | $8.40 | 6,744 |
| 2017-10-23 | $9.32 | $9.35 | $9.24 | $9.35 | $8.40 | 2,332 |
| 2017-10-20 | $9.41 | $9.56 | $9.41 | $9.51 | $8.55 | 7,600 |
| 2017-10-19 | $9.41 | $9.47 | $9.41 | $9.44 | $8.48 | 21,991 |
| 2017-10-18 | $9.40 | $9.41 | $9.40 | $9.41 | $8.46 | 2,009 |
| 2017-10-17 | $9.39 | $9.40 | $9.39 | $9.40 | $8.45 | 3,617 |
| 2017-10-16 | $9.42 | $9.42 | $9.38 | $9.41 | $8.46 | 5,729 |
| 2017-10-13 | $9.31 | $9.43 | $9.31 | $9.37 | $8.42 | 24,911 |
| 2017-10-12 | $8.96 | $8.98 | $8.94 | $8.95 | $8.04 | 32,029 |
| 2017-10-11 | $8.70 | $8.80 | $8.70 | $8.80 | $7.91 | 50,826 |
| 2017-10-10 | $8.81 | $8.82 | $8.69 | $8.77 | $7.88 | 4,082 |
| 2017-10-09 | $8.66 | $8.68 | $8.62 | $8.62 | $7.75 | 1,247 |
| 2017-10-06 | $8.68 | $8.68 | $8.41 | $8.53 | $7.67 | 6,708 |
| 2017-10-05 | $8.42 | $8.42 | $8.30 | $8.36 | $7.51 | 7,146 |
| 2017-10-04 | $8.41 | $8.45 | $8.41 | $8.44 | $7.59 | 4,385 |
| 2017-10-03 | $8.46 | $8.50 | $8.30 | $8.50 | $7.64 | 40,695 |
| 2017-10-02 | $8.46 | $8.50 | $8.40 | $8.45 | $7.60 | 4,576 |
| 2017-09-29 | $8.27 | $8.41 | $8.27 | $8.41 | $7.56 | 12,592 |
| 2017-09-28 | $8.35 | $8.35 | $8.16 | $8.23 | $7.40 | 12,278 |
| 2017-09-27 | $8.25 | $8.30 | $8.22 | $8.30 | $7.46 | 7,534 |
| 2017-09-26 | $8.35 | $8.35 | $8.15 | $8.28 | $7.44 | 3,725 |
| 2017-09-25 | $8.24 | $8.33 | $8.23 | $8.24 | $7.41 | 2,124 |
| 2017-09-22 | $8.17 | $8.38 | $8.17 | $8.28 | $7.44 | 1,926 |
| 2017-09-21 | $8.21 | $8.26 | $8.13 | $8.26 | $7.42 | 324,803 |
| 2017-09-20 | $8.34 | $8.34 | $8.29 | $8.29 | $7.45 | 62,079 |
| 2017-09-19 | $8.45 | $8.51 | $8.43 | $8.51 | $7.65 | 2,488 |
| 2017-09-18 | $8.45 | $8.54 | $8.40 | $8.44 | $7.59 | 1,526 |
| 2017-09-15 | $8.29 | $8.32 | $8.29 | $8.29 | $7.45 | 4,379 |
| 2017-09-14 | $8.37 | $8.38 | $8.34 | $8.35 | $7.51 | 3,099 |
| 2017-09-13 | $8.45 | $8.49 | $8.45 | $8.47 | $7.61 | 4,614 |
| 2017-09-12 | $8.51 | $8.58 | $8.50 | $8.56 | $7.69 | 3,974 |
| 2017-09-11 | $8.61 | $8.66 | $8.61 | $8.66 | $7.78 | 7,294 |
| 2017-09-08 | $8.75 | $8.75 | $8.72 | $8.72 | $7.84 | 3,560 |
| 2017-09-07 | $8.73 | $8.77 | $8.72 | $8.77 | $7.88 | 886 |
| 2017-09-06 | $8.45 | $8.60 | $8.45 | $8.56 | $7.69 | 5,106 |
| 2017-09-05 | $8.52 | $8.63 | $8.52 | $8.56 | $7.69 | 4,821 |
| 2017-09-01 | $8.65 | $8.75 | $8.56 | $8.58 | $7.71 | 3,465 |
| 2017-08-31 | $8.52 | $8.55 | $8.51 | $8.55 | $7.68 | 2,835 |
| 2017-08-30 | $8.54 | $8.56 | $8.47 | $8.51 | $7.65 | 3,870 |
| 2017-08-29 | $8.50 | $8.50 | $8.46 | $8.46 | $7.60 | 1,849 |
| 2017-08-28 | $8.51 | $8.51 | $8.46 | $8.47 | $7.61 | 637 |
| 2017-08-25 | $8.40 | $8.41 | $8.40 | $8.41 | $7.56 | 3,841 |
| 2017-08-24 | $8.49 | $8.49 | $8.47 | $8.47 | $7.61 | 1,668 |
| 2017-08-23 | $8.39 | $8.44 | $8.39 | $8.44 | $7.58 | 1,590 |
| 2017-08-22 | $8.38 | $8.49 | $8.38 | $8.40 | $7.55 | 6,487 |
| 2017-08-21 | $8.19 | $8.46 | $8.16 | $8.16 | $7.31 | 4,369 |
| 2017-08-18 | $8.37 | $8.50 | $8.35 | $8.50 | $7.62 | 3,562 |
| 2017-08-17 | $8.54 | $8.56 | $8.34 | $8.36 | $7.49 | 9,288 |
| 2017-08-16 | $8.44 | $8.66 | $8.44 | $8.64 | $7.74 | 17,563 |
| 2017-08-15 | $8.53 | $8.53 | $8.27 | $8.49 | $7.61 | 26,641 |
| 2017-08-14 | $8.42 | $8.48 | $8.40 | $8.47 | $7.59 | 1,553 |
| 2017-08-11 | $8.15 | $8.47 | $8.04 | $8.34 | $7.47 | 5,254 |
| 2017-08-10 | $8.58 | $8.58 | $8.45 | $8.49 | $7.61 | 10,679 |
| 2017-08-09 | $8.73 | $8.73 | $8.56 | $8.58 | $7.69 | 19,990 |
| 2017-08-08 | $8.59 | $8.72 | $8.59 | $8.72 | $7.81 | 5,150 |
| 2017-08-07 | $8.89 | $8.89 | $8.74 | $8.87 | $7.95 | 2,398 |
| 2017-08-04 | $8.83 | $8.93 | $8.79 | $8.89 | $7.97 | 5,038 |
| 2017-08-03 | $8.66 | $8.75 | $8.64 | $8.64 | $7.74 | 5,916 |
| 2017-08-02 | $8.67 | $8.74 | $8.64 | $8.73 | $7.82 | 5,630 |
| 2017-08-01 | $8.63 | $8.67 | $8.60 | $8.63 | $7.73 | 16,333 |
| 2017-07-31 | $8.29 | $8.35 | $8.27 | $8.35 | $7.48 | 19,893 |
| 2017-07-28 | $8.29 | $8.39 | $8.27 | $8.32 | $7.46 | 16,205 |
| 2017-07-27 | $8.34 | $8.34 | $8.26 | $8.30 | $7.44 | 3,870 |
| 2017-07-26 | $8.28 | $8.33 | $8.22 | $8.33 | $7.46 | 11,803 |
| 2017-07-25 | $8.20 | $8.35 | $8.20 | $8.35 | $7.48 | 9,617 |
| 2017-07-24 | $8.04 | $8.14 | $8.04 | $8.14 | $7.29 | 4,600 |
| 2017-07-21 | $8.08 | $8.11 | $8.08 | $8.09 | $7.25 | 5,835 |
| 2017-07-20 | $8.03 | $8.06 | $8.03 | $8.06 | $7.22 | 12,126 |
| 2017-07-19 | $8.14 | $8.14 | $8.07 | $8.12 | $7.28 | 10,099 |
| 2017-07-18 | $8.04 | $8.04 | $7.92 | $8.04 | $7.20 | 10,774 |
| 2017-07-17 | $8.08 | $8.08 | $8.00 | $8.08 | $7.24 | 10,678 |
| 2017-07-14 | $7.94 | $8.04 | $7.94 | $8.04 | $7.20 | 5,679 |
| 2017-07-13 | $7.91 | $7.91 | $7.85 | $7.90 | $7.08 | 6,146 |
| 2017-07-12 | $7.60 | $7.80 | $7.60 | $7.80 | $6.99 | 13,833 |
| 2017-07-11 | $7.74 | $7.76 | $7.68 | $7.76 | $6.95 | 20,974 |
| 2017-07-10 | $7.96 | $7.96 | $7.71 | $7.83 | $7.02 | 24,445 |
| 2017-07-07 | $7.72 | $7.85 | $7.72 | $7.84 | $7.03 | 10,141 |
| 2017-07-06 | $7.78 | $7.84 | $7.78 | $7.83 | $7.02 | 19,334 |
| 2017-07-05 | $7.80 | $7.80 | $7.66 | $7.79 | $6.98 | 31,142 |
| 2017-07-03 | $7.73 | $7.78 | $7.73 | $7.78 | $6.97 | 3,334 |
| 2017-06-30 | $7.70 | $7.81 | $7.70 | $7.80 | $6.99 | 13,714 |
| 2017-06-29 | $7.85 | $7.92 | $7.81 | $7.90 | $7.08 | 24,551 |
| 2017-06-28 | $7.71 | $7.85 | $7.69 | $7.85 | $7.03 | 18,049 |
| 2017-06-27 | $7.68 | $7.69 | $7.68 | $7.68 | $6.88 | 1,300 |
| 2017-06-26 | $7.82 | $7.83 | $7.81 | $7.81 | $7.00 | 2,500 |
| 2017-06-23 | $7.81 | $7.82 | $7.80 | $7.82 | $7.01 | 1,200 |
| 2017-06-22 | $7.83 | $7.83 | $7.80 | $7.80 | $6.99 | 10,500 |
| 2017-06-21 | $7.62 | $7.62 | $7.59 | $7.62 | $6.82 | 2,064 |
| 2017-06-20 | $7.71 | $7.78 | $7.70 | $7.70 | $6.90 | 7,400 |
| 2017-06-19 | $7.78 | $7.78 | $7.73 | $7.73 | $6.93 | 2,142 |
| 2017-06-16 | $7.62 | $7.64 | $7.55 | $7.61 | $6.82 | 15,055 |
| 2017-06-15 | $7.61 | $7.64 | $7.61 | $7.62 | $6.83 | 2,504 |
| 2017-06-14 | $7.73 | $7.76 | $7.73 | $7.73 | $6.93 | 3,924 |
| 2017-06-13 | $7.75 | $7.78 | $7.75 | $7.77 | $6.96 | 4,177 |
| 2017-06-12 | $7.68 | $7.80 | $7.68 | $7.78 | $6.97 | 2,592 |
| 2017-06-09 | $7.84 | $7.88 | $7.84 | $7.84 | $7.03 | 2,571 |
| 2017-06-08 | $7.72 | $7.73 | $7.72 | $7.73 | $6.93 | 29,782 |
| 2017-06-07 | $7.69 | $7.69 | $7.67 | $7.67 | $6.87 | 6,493 |
| 2017-06-06 | $7.69 | $7.69 | $7.68 | $7.68 | $6.88 | 7,021 |
| 2017-06-05 | $7.72 | $7.72 | $7.70 | $7.71 | $6.91 | 11,381 |
| 2017-06-02 | $7.78 | $7.78 | $7.76 | $7.76 | $6.95 | 3,934 |
| 2017-06-01 | $7.75 | $7.83 | $7.75 | $7.75 | $6.94 | 1,733 |
| 2017-05-31 | $7.63 | $7.66 | $7.60 | $7.60 | $6.78 | 2,616 |
| 2017-05-30 | $7.61 | $7.62 | $7.50 | $7.52 | $6.71 | 17,592 |
| 2017-05-26 | $7.59 | $7.60 | $7.52 | $7.59 | $6.77 | 10,261 |
| 2017-05-25 | $7.45 | $7.52 | $7.45 | $7.50 | $6.69 | 10,159 |
| 2017-05-24 | $7.34 | $7.50 | $7.34 | $7.43 | $6.63 | 6,565 |
| 2017-05-23 | $7.41 | $7.45 | $7.41 | $7.42 | $6.62 | 1,899 |
| 2017-05-22 | $7.44 | $7.52 | $7.41 | $7.49 | $6.69 | 2,319 |
| 2017-05-19 | $7.47 | $7.51 | $7.47 | $7.51 | $6.70 | 3,958 |
| 2017-05-18 | $7.41 | $7.44 | $7.37 | $7.37 | $6.58 | 3,094 |
| 2017-05-17 | $7.36 | $7.36 | $7.35 | $7.35 | $6.56 | 3,798 |
| 2017-05-16 | $7.30 | $7.44 | $7.30 | $7.38 | $6.59 | 16,275 |
| 2017-05-15 | $7.56 | $7.57 | $7.55 | $7.57 | $6.76 | 5,924 |
| 2017-05-12 | $7.48 | $7.50 | $7.47 | $7.50 | $6.69 | 631 |
| 2017-05-11 | $7.64 | $7.66 | $7.64 | $7.65 | $6.83 | 12,140 |
| 2017-05-10 | $7.59 | $7.61 | $7.58 | $7.61 | $6.79 | 1,984 |
| 2017-05-09 | $7.60 | $7.61 | $7.59 | $7.59 | $6.77 | 1,493 |
| 2017-05-08 | $7.60 | $7.61 | $7.60 | $7.60 | $6.78 | 3,154 |
| 2017-05-05 | $7.58 | $7.62 | $7.55 | $7.57 | $6.76 | 4,976 |
| 2017-05-04 | $7.75 | $7.75 | $7.65 | $7.67 | $6.85 | 2,726 |
| 2017-05-03 | $7.69 | $7.73 | $7.69 | $7.71 | $6.88 | 2,284 |
| 2017-05-02 | $7.68 | $7.73 | $7.65 | $7.70 | $6.87 | 5,592 |
| 2017-05-01 | $7.64 | $7.70 | $7.64 | $7.68 | $6.86 | 6,072 |
| 2017-04-28 | $7.63 | $7.67 | $7.62 | $7.67 | $6.85 | 874 |
| 2017-04-27 | $7.62 | $7.64 | $7.62 | $7.63 | $6.81 | 2,821 |
| 2017-04-26 | $7.58 | $7.61 | $7.55 | $7.61 | $6.72 | 5,401 |
| 2017-04-25 | $7.47 | $7.49 | $7.47 | $7.47 | $6.59 | 3,716 |
| 2017-04-24 | $7.31 | $7.31 | $7.31 | $7.31 | $6.45 | 485 |
| 2017-04-21 | $7.27 | $7.27 | $7.25 | $7.27 | $6.42 | 10,899 |
| 2017-04-20 | $7.21 | $7.22 | $7.21 | $7.22 | $6.37 | 3,494 |
| 2017-04-19 | $7.21 | $7.22 | $7.21 | $7.21 | $6.36 | 5,123 |
| 2017-04-18 | $7.24 | $7.25 | $7.21 | $7.22 | $6.37 | 12,758 |
| 2017-04-17 | $7.27 | $7.27 | $7.23 | $7.23 | $6.38 | 7,321 |
| 2017-04-13 | $7.33 | $7.36 | $7.32 | $7.33 | $6.47 | 1,754 |
| 2017-04-12 | $7.39 | $7.39 | $7.37 | $7.39 | $6.52 | 10,795 |
| 2017-04-11 | $7.37 | $7.40 | $7.37 | $7.37 | $6.50 | 6,089 |
| 2017-04-10 | $7.24 | $7.24 | $7.24 | $7.24 | $6.39 | 1,128 |
| 2017-04-07 | $7.32 | $7.32 | $7.31 | $7.31 | $6.45 | 2,297 |
| 2017-04-06 | $7.24 | $7.30 | $7.24 | $7.28 | $6.43 | 2,493 |
| 2017-04-05 | $7.27 | $7.31 | $7.27 | $7.30 | $6.44 | 7,759 |
| 2017-04-04 | $7.23 | $7.27 | $7.16 | $7.24 | $6.39 | 4,906 |
| 2017-04-03 | $7.30 | $7.30 | $7.25 | $7.25 | $6.40 | 2,700 |
| 2017-03-31 | $7.22 | $7.24 | $7.19 | $7.23 | $6.38 | 5,300 |
| 2017-03-30 | $7.25 | $7.27 | $7.25 | $7.25 | $6.40 | 1,800 |
| 2017-03-29 | $7.33 | $7.35 | $7.31 | $7.34 | $6.48 | 12,800 |
| 2017-03-28 | $7.35 | $7.35 | $7.28 | $7.29 | $6.43 | 2,600 |
| 2017-03-27 | $7.30 | $7.35 | $7.26 | $7.26 | $6.41 | 15,300 |
| 2017-03-24 | $7.31 | $7.40 | $7.31 | $7.36 | $6.50 | 13,600 |
| 2017-03-23 | $7.28 | $7.28 | $7.25 | $7.25 | $6.40 | 2,100 |
| 2017-03-22 | $7.20 | $7.28 | $7.20 | $7.26 | $6.41 | 1,800 |
| 2017-03-21 | $7.63 | $7.63 | $7.36 | $7.37 | $6.50 | 4,200 |
| 2017-03-20 | $7.67 | $7.67 | $7.45 | $7.47 | $6.59 | 2,200 |
| 2017-03-17 | $7.53 | $7.53 | $7.51 | $7.51 | $6.63 | 3,400 |
| 2017-03-16 | $7.42 | $7.45 | $7.42 | $7.42 | $6.55 | 11,100 |
| 2017-03-15 | $7.15 | $7.27 | $7.15 | $7.15 | $6.31 | 10,400 |
| 2017-03-14 | $7.19 | $7.23 | $7.19 | $7.20 | $6.35 | 5,600 |
| 2017-03-13 | $7.38 | $7.38 | $7.36 | $7.37 | $6.50 | 14,000 |
| 2017-03-10 | $7.04 | $7.12 | $7.04 | $7.12 | $6.28 | 6,300 |
| 2017-03-09 | $6.69 | $6.70 | $6.67 | $6.68 | $5.90 | 4,300 |
| 2017-03-08 | $6.80 | $6.80 | $6.77 | $6.78 | $5.98 | 4,600 |
| 2017-03-07 | $6.78 | $6.81 | $6.78 | $6.80 | $6.00 | 4,800 |
| 2017-03-06 | $6.79 | $6.79 | $6.75 | $6.75 | $5.96 | 1,500 |
| 2017-03-03 | $6.72 | $6.74 | $6.70 | $6.73 | $5.94 | 5,700 |
| 2017-03-02 | $6.82 | $6.83 | $6.80 | $6.80 | $6.00 | 4,400 |
| 2017-03-01 | $6.78 | $6.80 | $6.77 | $6.78 | $5.98 | 7,000 |
| 2017-02-28 | $6.72 | $6.78 | $6.72 | $6.74 | $5.95 | 11,500 |
| 2017-02-27 | $6.70 | $6.70 | $6.68 | $6.68 | $5.90 | 2,800 |
| 2017-02-24 | $6.66 | $6.73 | $6.66 | $6.73 | $5.94 | 3,200 |
| 2017-02-23 | $6.80 | $6.86 | $6.73 | $6.77 | $5.98 | 10,000 |
| 2017-02-22 | $6.43 | $6.50 | $6.43 | $6.44 | $5.68 | 22,500 |
| 2017-02-21 | $6.40 | $6.47 | $6.37 | $6.37 | $5.62 | 5,300 |
| 2017-02-17 | $6.41 | $6.45 | $6.37 | $6.40 | $5.65 | 3,700 |
| 2017-02-16 | $6.43 | $6.44 | $6.39 | $6.39 | $5.64 | 3,800 |
| 2017-02-15 | $6.51 | $6.57 | $6.51 | $6.53 | $5.76 | 3,400 |
| 2017-02-14 | $6.59 | $6.61 | $6.55 | $6.57 | $5.80 | 13,000 |
| 2017-02-13 | $6.69 | $6.69 | $6.68 | $6.68 | $5.90 | 2,600 |
| 2017-02-10 | $6.67 | $6.67 | $6.65 | $6.66 | $5.88 | 2,800 |
| 2017-02-09 | $6.69 | $6.69 | $6.67 | $6.69 | $5.90 | 700 |
| 2017-02-08 | $6.70 | $6.71 | $6.68 | $6.68 | $5.90 | 7,200 |
| 2017-02-07 | $6.70 | $6.77 | $6.70 | $6.73 | $5.94 | 1,000 |
| 2017-02-06 | $6.70 | $6.70 | $6.64 | $6.66 | $5.88 | 3,400 |
| 2017-02-03 | $6.50 | $6.64 | $6.50 | $6.60 | $5.83 | 3,600 |
| 2017-02-02 | $6.46 | $6.56 | $6.46 | $6.46 | $5.70 | 12,000 |
| 2017-02-01 | $6.56 | $6.56 | $6.47 | $6.48 | $5.72 | 5,862 |
| 2017-01-31 | $6.54 | $6.55 | $6.48 | $6.52 | $5.75 | 5,541 |
| 2017-01-30 | $6.52 | $6.52 | $6.41 | $6.48 | $5.72 | 24,281 |
| 2017-01-27 | $6.45 | $6.48 | $6.45 | $6.47 | $5.71 | 5,125 |
| 2017-01-26 | $6.31 | $6.35 | $6.31 | $6.31 | $5.57 | 2,511 |
| 2017-01-25 | $6.21 | $6.21 | $6.18 | $6.18 | $5.45 | 4,685 |
| 2017-01-24 | $6.39 | $6.42 | $6.30 | $6.30 | $5.56 | 5,382 |
| 2017-01-23 | $6.33 | $6.39 | $6.30 | $6.33 | $5.59 | 15,046 |
| 2017-01-20 | $6.27 | $6.35 | $6.16 | $6.21 | $5.48 | 14,866 |
| 2017-01-19 | $6.22 | $6.22 | $6.12 | $6.16 | $5.44 | 29,234 |
| 2017-01-18 | $6.34 | $6.34 | $6.16 | $6.16 | $5.44 | 13,528 |
| 2017-01-17 | $6.14 | $6.23 | $6.11 | $6.18 | $5.45 | 23,827 |
| 2017-01-13 | $6.14 | $6.15 | $6.14 | $6.14 | $5.42 | 15,641 |
| 2017-01-12 | $6.09 | $6.16 | $6.05 | $6.05 | $5.34 | 20,416 |
| 2017-01-11 | $6.12 | $6.12 | $5.96 | $5.96 | $5.26 | 6,840 |
| 2017-01-10 | $5.96 | $6.09 | $5.94 | $6.06 | $5.35 | 5,696 |
| 2017-01-09 | $5.84 | $6.04 | $5.80 | $5.96 | $5.26 | 6,385 |
| 2017-01-06 | $5.85 | $5.99 | $5.83 | $5.84 | $5.15 | 16,330 |
| 2017-01-05 | $5.80 | $5.81 | $5.76 | $5.79 | $5.11 | 12,280 |
| 2017-01-04 | $5.75 | $5.80 | $5.73 | $5.78 | $5.10 | 14,192 |
| 2017-01-03 | $5.73 | $5.73 | $5.67 | $5.69 | $5.02 | 13,550 |
| 2016-12-30 | $5.84 | $5.84 | $5.65 | $5.65 | $4.99 | 11,270 |
| 2016-12-29 | $5.69 | $5.69 | $5.60 | $5.65 | $4.98 | 20,675 |
| 2016-12-28 | $5.70 | $5.70 | $5.53 | $5.57 | $4.92 | 57,899 |
| 2016-12-27 | $5.57 | $5.62 | $5.55 | $5.60 | $4.94 | 7,769 |
| 2016-12-23 | $5.56 | $5.62 | $5.53 | $5.57 | $4.91 | 11,797 |
| 2016-12-22 | $5.61 | $5.61 | $5.55 | $5.60 | $4.94 | 11,202 |
| 2016-12-21 | $5.61 | $5.75 | $5.61 | $5.67 | $5.00 | 21,333 |
| 2016-12-20 | $5.54 | $5.69 | $5.52 | $5.55 | $4.90 | 26,554 |
| 2016-12-19 | $5.49 | $5.63 | $5.47 | $5.49 | $4.85 | 7,571 |
| 2016-12-16 | $5.59 | $5.74 | $5.57 | $5.67 | $5.00 | 11,497 |
| 2016-12-15 | $5.59 | $5.70 | $5.59 | $5.69 | $5.02 | 32,154 |
| 2016-12-14 | $5.84 | $5.95 | $5.73 | $5.73 | $5.06 | 18,451 |
| 2016-12-13 | $5.86 | $6.02 | $5.86 | $6.01 | $5.30 | 28,344 |
| 2016-12-12 | $5.98 | $5.98 | $5.86 | $5.97 | $5.27 | 9,863 |
| 2016-12-09 | $5.91 | $6.07 | $5.89 | $5.98 | $5.28 | 15,229 |
| 2016-12-08 | $5.90 | $6.03 | $5.90 | $5.99 | $5.28 | 20,859 |
| 2016-12-07 | $5.88 | $6.02 | $5.85 | $5.94 | $5.24 | 4,965 |
| 2016-12-06 | $5.83 | $5.90 | $5.83 | $5.89 | $5.20 | 30,934 |
| 2016-12-05 | $5.80 | $5.96 | $5.78 | $5.89 | $5.19 | 7,497 |
| 2016-12-02 | $5.75 | $5.81 | $5.75 | $5.77 | $5.09 | 13,387 |
| 2016-12-01 | $5.77 | $5.89 | $5.76 | $5.79 | $5.11 | 26,541 |
| 2016-11-30 | $5.74 | $5.95 | $5.74 | $5.94 | $5.24 | 14,418 |
| 2016-11-29 | $5.76 | $5.89 | $5.72 | $5.82 | $5.13 | 24,334 |
| 2016-11-28 | $5.91 | $5.91 | $5.83 | $5.88 | $5.19 | 9,126 |
| 2016-11-25 | $5.81 | $5.94 | $5.80 | $5.89 | $5.19 | 5,088 |
| 2016-11-23 | $5.90 | $5.94 | $5.90 | $5.92 | $5.23 | 22,974 |
| 2016-11-22 | $6.12 | $6.12 | $5.91 | $6.06 | $5.35 | 25,801 |
| 2016-11-21 | $5.92 | $6.01 | $5.90 | $5.96 | $5.26 | 52,855 |
| 2016-11-18 | $5.82 | $5.98 | $5.82 | $5.98 | $5.28 | 5,021 |
| 2016-11-17 | $5.82 | $5.98 | $5.81 | $5.93 | $5.23 | 12,120 |
| 2016-11-16 | $5.82 | $5.98 | $5.82 | $5.94 | $5.24 | 171,276 |
| 2016-11-15 | $5.81 | $5.99 | $5.79 | $5.97 | $5.27 | 23,210 |
| 2016-11-14 | $5.96 | $5.96 | $5.87 | $5.91 | $5.22 | 17,864 |
| 2016-11-11 | $5.96 | $5.98 | $5.92 | $5.94 | $5.24 | 12,590 |
| 2016-11-10 | $6.06 | $6.06 | $5.99 | $6.02 | $5.31 | 9,552 |
| 2016-11-09 | $6.10 | $6.20 | $6.10 | $6.13 | $5.41 | 8,735 |
| 2016-11-08 | $6.25 | $6.25 | $6.10 | $6.17 | $5.44 | 30,789 |
| 2016-11-07 | $6.11 | $6.17 | $6.11 | $6.14 | $5.42 | 15,692 |
| 2016-11-04 | $6.00 | $6.06 | $5.99 | $6.06 | $5.35 | 51,669 |
| 2016-11-03 | $6.05 | $6.22 | $6.05 | $6.22 | $5.49 | 27,779 |
| 2016-11-02 | $6.12 | $6.17 | $6.09 | $6.16 | $5.44 | 6,077 |
| 2016-11-01 | $6.19 | $6.23 | $6.01 | $6.13 | $5.41 | 29,141 |
| 2016-10-31 | $6.01 | $6.12 | $6.01 | $6.07 | $5.35 | 11,206 |
| 2016-10-28 | $6.12 | $6.15 | $6.11 | $6.15 | $5.43 | 4,682 |
| 2016-10-27 | $6.16 | $6.20 | $6.12 | $6.16 | $5.44 | 3,177 |
| 2016-10-26 | $6.23 | $6.24 | $6.19 | $6.22 | $5.49 | 7,462 |
| 2016-10-25 | $6.28 | $6.29 | $6.24 | $6.24 | $5.51 | 15,348 |
| 2016-10-24 | $6.29 | $6.38 | $6.28 | $6.32 | $5.57 | 10,338 |
| 2016-10-21 | $6.27 | $6.35 | $6.27 | $6.31 | $5.57 | 53,587 |
| 2016-10-20 | $6.33 | $6.37 | $6.23 | $6.30 | $5.56 | 17,143 |
| 2016-10-19 | $6.37 | $6.41 | $6.33 | $6.39 | $5.64 | 13,487 |
| 2016-10-18 | $6.26 | $6.29 | $6.23 | $6.27 | $5.53 | 9,515 |
| 2016-10-17 | $6.21 | $6.25 | $6.21 | $6.23 | $5.50 | 8,405 |
| 2016-10-14 | $6.27 | $6.27 | $6.23 | $6.25 | $5.52 | 17,772 |
| 2016-10-13 | $6.20 | $6.29 | $6.20 | $6.29 | $5.55 | 10,394 |
| 2016-10-12 | $6.36 | $6.39 | $6.34 | $6.37 | $5.62 | 3,301 |
| 2016-10-11 | $6.50 | $6.50 | $6.39 | $6.44 | $5.68 | 7,302 |
| 2016-10-10 | $6.50 | $6.54 | $6.50 | $6.51 | $5.75 | 19,187 |
| 2016-10-07 | $6.51 | $6.58 | $6.50 | $6.56 | $5.79 | 6,238 |
| 2016-10-06 | $6.53 | $6.61 | $6.53 | $6.60 | $5.82 | 9,551 |
| 2016-10-05 | $6.55 | $6.61 | $6.55 | $6.61 | $5.83 | 11,373 |
| 2016-10-04 | $6.48 | $6.55 | $6.45 | $6.47 | $5.71 | 8,716 |
| 2016-10-03 | $6.55 | $6.55 | $6.51 | $6.53 | $5.76 | 2,479 |
| 2016-09-30 | $6.56 | $6.68 | $6.56 | $6.66 | $5.88 | 11,698 |
| 2016-09-29 | $6.54 | $6.58 | $6.51 | $6.55 | $5.78 | 8,209 |
| 2016-09-28 | $6.50 | $6.54 | $6.45 | $6.54 | $5.77 | 8,190 |
| 2016-09-27 | $6.49 | $6.52 | $6.46 | $6.51 | $5.75 | 14,156 |
| 2016-09-26 | $6.50 | $6.51 | $6.45 | $6.46 | $5.70 | 9,302 |
| 2016-09-23 | $6.49 | $6.49 | $6.48 | $6.49 | $5.73 | 5,603 |
| 2016-09-22 | $6.56 | $6.62 | $6.56 | $6.60 | $5.82 | 10,810 |
| 2016-09-21 | $6.48 | $6.60 | $6.48 | $6.60 | $5.83 | 9,312 |
| 2016-09-20 | $6.53 | $6.54 | $6.50 | $6.53 | $5.76 | 6,986 |
| 2016-09-19 | $6.43 | $6.44 | $6.41 | $6.44 | $5.68 | 11,882 |
| 2016-09-16 | $6.42 | $6.47 | $6.40 | $6.42 | $5.67 | 14,623 |
| 2016-09-15 | $6.25 | $6.36 | $6.25 | $6.31 | $5.57 | 8,351 |
| 2016-09-14 | $6.33 | $6.43 | $6.33 | $6.39 | $5.64 | 10,446 |
| 2016-09-13 | $6.42 | $6.47 | $6.35 | $6.42 | $5.67 | 12,967 |
| 2016-09-12 | $6.52 | $6.62 | $6.52 | $6.62 | $5.84 | 12,498 |
| 2016-09-09 | $6.63 | $6.63 | $6.53 | $6.58 | $5.78 | 14,597 |
| 2016-09-08 | $6.66 | $6.68 | $6.63 | $6.65 | $5.84 | 5,690 |
| 2016-09-07 | $6.66 | $6.73 | $6.65 | $6.70 | $5.89 | 5,208 |
| 2016-09-06 | $6.71 | $6.80 | $6.71 | $6.79 | $5.97 | 10,192 |
| 2016-09-02 | $6.26 | $6.30 | $6.23 | $6.30 | $5.53 | 12,028 |
| 2016-09-01 | $6.16 | $6.25 | $6.16 | $6.24 | $5.48 | 11,368 |
| 2016-08-31 | $6.12 | $6.21 | $6.12 | $6.21 | $5.45 | 9,984 |
| 2016-08-30 | $6.27 | $6.27 | $6.23 | $6.25 | $5.49 | 8,228 |
| 2016-08-29 | $6.25 | $6.31 | $6.25 | $6.26 | $5.50 | 43,113 |
| 2016-08-26 | $6.34 | $6.40 | $6.30 | $6.30 | $5.54 | 8,973 |
| 2016-08-25 | $6.43 | $6.46 | $6.42 | $6.43 | $5.65 | 2,188 |
| 2016-08-24 | $6.34 | $6.45 | $6.34 | $6.40 | $5.62 | 4,304 |
| 2016-08-23 | $6.30 | $6.42 | $6.30 | $6.32 | $5.55 | 8,618 |
| 2016-08-22 | $6.33 | $6.34 | $6.30 | $6.31 | $5.55 | 5,279 |
| 2016-08-19 | $6.38 | $6.44 | $6.38 | $6.44 | $5.66 | 7,729 |
| 2016-08-18 | $6.41 | $6.44 | $6.40 | $6.44 | $5.66 | 7,858 |
| 2016-08-17 | $6.40 | $6.53 | $6.40 | $6.50 | $5.69 | 5,064 |
| 2016-08-16 | $6.44 | $6.53 | $6.40 | $6.53 | $5.71 | 8,703 |
| 2016-08-15 | $6.53 | $6.55 | $6.46 | $6.47 | $5.66 | 7,720 |
| 2016-08-12 | $6.45 | $6.56 | $6.43 | $6.56 | $5.74 | 6,655 |
| 2016-08-11 | $6.53 | $6.57 | $6.52 | $6.57 | $5.75 | 9,010 |
| 2016-08-10 | $6.51 | $6.53 | $6.50 | $6.51 | $5.69 | 211,949 |
| 2016-08-09 | $6.44 | $6.58 | $6.44 | $6.45 | $5.64 | 10,227 |
| 2016-08-08 | $6.50 | $6.62 | $6.44 | $6.62 | $5.79 | 12,354 |
| 2016-08-05 | $6.50 | $6.56 | $6.45 | $6.53 | $5.71 | 15,076 |
| 2016-08-04 | $6.32 | $6.45 | $6.32 | $6.45 | $5.64 | 11,767 |
| 2016-08-03 | $6.39 | $6.39 | $6.29 | $6.35 | $5.56 | 12,908 |
| 2016-08-02 | $6.32 | $6.43 | $6.32 | $6.37 | $5.57 | 53,573 |
| 2016-08-01 | $6.45 | $6.49 | $6.43 | $6.47 | $5.66 | 41,729 |
| 2016-07-29 | $6.20 | $6.35 | $6.20 | $6.35 | $5.56 | 15,742 |
| 2016-07-28 | $6.27 | $6.41 | $6.27 | $6.36 | $5.57 | 35,164 |
| 2016-07-27 | $6.34 | $6.40 | $6.33 | $6.40 | $5.60 | 26,465 |
| 2016-07-26 | $6.35 | $6.39 | $6.32 | $6.39 | $5.59 | 18,873 |
| 2016-07-25 | $6.45 | $6.47 | $6.43 | $6.44 | $5.64 | 9,779 |
| 2016-07-22 | $6.43 | $6.48 | $6.43 | $6.46 | $5.65 | 34,329 |
| 2016-07-21 | $6.31 | $6.36 | $6.31 | $6.34 | $5.55 | 8,817 |
| 2016-07-20 | $6.17 | $6.43 | $6.17 | $6.31 | $5.52 | 11,575 |
| 2016-07-19 | $6.31 | $6.43 | $6.22 | $6.28 | $5.50 | 15,676 |
| 2016-07-18 | $6.48 | $6.50 | $6.26 | $6.28 | $5.50 | 4,477 |
| 2016-07-15 | $6.28 | $6.33 | $6.28 | $6.33 | $5.54 | 9,214 |
| 2016-07-14 | $6.30 | $6.34 | $6.30 | $6.33 | $5.54 | 29,718 |
| 2016-07-13 | $6.32 | $6.32 | $6.23 | $6.23 | $5.45 | 15,282 |
| 2016-07-12 | $6.01 | $6.24 | $6.01 | $6.09 | $5.33 | 24,539 |
| 2016-07-11 | $5.97 | $6.00 | $5.97 | $5.97 | $5.22 | 9,927 |
| 2016-07-08 | $5.89 | $6.06 | $5.89 | $5.95 | $5.21 | 8,714 |
| 2016-07-07 | $5.97 | $5.97 | $5.89 | $5.97 | $5.22 | 7,501 |
| 2016-07-06 | $5.92 | $5.98 | $5.89 | $5.93 | $5.19 | 14,395 |
| 2016-07-05 | $6.05 | $6.05 | $5.98 | $6.02 | $5.26 | 9,397 |
| 2016-07-01 | $5.99 | $6.09 | $5.99 | $6.05 | $5.29 | 17,588 |
| 2016-06-30 | $5.89 | $6.10 | $5.89 | $6.10 | $5.34 | 19,031 |
| 2016-06-29 | $6.06 | $6.07 | $6.04 | $6.06 | $5.30 | 23,195 |
| 2016-06-28 | $5.93 | $6.00 | $5.91 | $5.97 | $5.22 | 62,084 |
| 2016-06-27 | $5.87 | $5.87 | $5.76 | $5.76 | $5.04 | 21,682 |
| 2016-06-24 | $6.08 | $6.27 | $6.07 | $6.26 | $5.48 | 12,549 |
| 2016-06-23 | $6.42 | $6.57 | $6.42 | $6.46 | $5.65 | 8,056 |
| 2016-06-22 | $6.44 | $6.51 | $6.44 | $6.49 | $5.68 | 9,021 |
| 2016-06-21 | $6.42 | $6.55 | $6.41 | $6.47 | $5.66 | 14,986 |
| 2016-06-20 | $6.65 | $6.65 | $6.45 | $6.50 | $5.69 | 17,727 |
| 2016-06-17 | $6.46 | $6.52 | $6.42 | $6.44 | $5.64 | 7,325 |
| 2016-06-16 | $6.37 | $6.50 | $6.35 | $6.41 | $5.61 | 55,060 |
| 2016-06-15 | $6.38 | $6.39 | $6.36 | $6.37 | $5.57 | 26,640 |
| 2016-06-14 | $6.25 | $6.37 | $6.25 | $6.27 | $5.49 | 26,052 |
| 2016-06-13 | $6.27 | $6.31 | $6.26 | $6.28 | $5.49 | 14,384 |
| 2016-06-10 | $6.35 | $6.35 | $6.23 | $6.29 | $5.50 | 5,003 |
| 2016-06-09 | $6.41 | $6.55 | $6.41 | $6.45 | $5.64 | 5,537 |
| 2016-06-08 | $6.46 | $6.60 | $6.46 | $6.60 | $5.78 | 8,471 |
| 2016-06-07 | $6.50 | $6.67 | $6.50 | $6.61 | $5.78 | 18,963 |
| 2016-06-06 | $6.47 | $6.61 | $6.44 | $6.54 | $5.72 | 45,729 |
| 2016-06-03 | $6.43 | $6.44 | $6.37 | $6.44 | $5.64 | 12,836 |
| 2016-06-02 | $6.00 | $6.10 | $6.00 | $6.10 | $5.34 | 28,146 |
| 2016-06-01 | $5.91 | $6.00 | $5.91 | $5.93 | $5.19 | 21,000 |
| 2016-05-31 | $6.01 | $6.05 | $5.88 | $5.95 | $5.21 | 12,813 |
| 2016-05-27 | $6.19 | $6.19 | $5.95 | $6.05 | $5.29 | 8,662 |
| 2016-05-26 | $5.97 | $6.02 | $5.97 | $5.99 | $5.24 | 13,403 |
| 2016-05-25 | $5.89 | $5.95 | $5.87 | $5.90 | $5.16 | 13,565 |
| 2016-05-24 | $5.82 | $6.00 | $5.78 | $5.86 | $5.13 | 13,567 |
| 2016-05-23 | $5.91 | $6.00 | $5.87 | $5.94 | $5.20 | 8,395 |
| 2016-05-20 | $5.85 | $5.88 | $5.81 | $5.82 | $5.07 | 25,145 |
| 2016-05-19 | $5.70 | $5.78 | $5.70 | $5.75 | $5.01 | 5,000 |
| 2016-05-18 | $6.03 | $6.03 | $5.82 | $5.85 | $5.09 | 9,415 |
| 2016-05-17 | $6.01 | $6.09 | $6.00 | $6.05 | $5.27 | 21,007 |
| 2016-05-16 | $5.74 | $5.88 | $5.71 | $5.72 | $4.98 | 4,196 |
| 2016-05-13 | $5.79 | $5.82 | $5.75 | $5.76 | $5.02 | 6,568 |
| 2016-05-12 | $5.74 | $5.78 | $5.68 | $5.73 | $4.99 | 6,052 |
| 2016-05-11 | $5.75 | $5.98 | $5.75 | $5.75 | $5.01 | 5,276 |
| 2016-05-10 | $5.84 | $5.88 | $5.74 | $5.74 | $5.00 | 15,305 |
| 2016-05-09 | $5.75 | $5.88 | $5.75 | $5.78 | $5.03 | 12,084 |
| 2016-05-06 | $5.74 | $5.89 | $5.74 | $5.75 | $5.01 | 8,960 |
| 2016-05-05 | $6.06 | $6.06 | $5.92 | $5.92 | $5.15 | 7,003 |
| 2016-05-04 | $5.91 | $6.07 | $5.91 | $6.02 | $5.24 | 4,694 |
| 2016-05-03 | $5.92 | $6.14 | $5.89 | $6.02 | $5.24 | 8,991 |
| 2016-05-02 | $6.05 | $6.18 | $6.05 | $6.18 | $5.38 | 4,468 |
| 2016-04-29 | $6.12 | $6.33 | $6.12 | $6.13 | $5.27 | 13,982 |
| 2016-04-28 | $6.12 | $6.30 | $6.12 | $6.30 | $5.41 | 3,518 |
| 2016-04-27 | $6.31 | $6.40 | $6.25 | $6.40 | $5.50 | 6,682 |
| 2016-04-26 | $6.30 | $6.35 | $6.30 | $6.30 | $5.41 | 8,651 |
| 2016-04-25 | $6.45 | $6.45 | $6.31 | $6.34 | $5.44 | 3,676 |
| 2016-04-22 | $6.50 | $6.50 | $6.46 | $6.46 | $5.55 | 13,957 |
| 2016-04-21 | $6.58 | $6.79 | $6.58 | $6.75 | $5.80 | 8,313 |
| 2016-04-20 | $6.56 | $6.65 | $6.56 | $6.64 | $5.70 | 8,465 |
| 2016-04-19 | $6.52 | $6.65 | $6.50 | $6.52 | $5.59 | 3,430 |
| 2016-04-18 | $6.42 | $6.56 | $6.40 | $6.42 | $5.51 | 3,358 |
| 2016-04-15 | $6.40 | $6.58 | $6.38 | $6.38 | $5.48 | 2,029 |
| 2016-04-14 | $6.29 | $6.42 | $6.29 | $6.42 | $5.51 | 16,773 |
| 2016-04-13 | $6.37 | $6.46 | $6.37 | $6.40 | $5.49 | 3,905 |
| 2016-04-12 | $6.22 | $6.49 | $6.18 | $6.35 | $5.45 | 7,966 |
| 2016-04-11 | $6.14 | $6.19 | $6.14 | $6.18 | $5.31 | 2,353 |
| 2016-04-08 | $6.15 | $6.18 | $6.11 | $6.16 | $5.29 | 2,584 |
| 2016-04-07 | $6.11 | $6.17 | $6.06 | $6.06 | $5.20 | 6,184 |
| 2016-04-06 | $6.07 | $6.22 | $6.07 | $6.12 | $5.25 | 9,500 |
| 2016-04-05 | $6.00 | $6.11 | $6.00 | $6.06 | $5.20 | 17,672 |
| 2016-04-04 | $6.16 | $6.16 | $6.08 | $6.13 | $5.26 | 9,745 |
| 2016-04-01 | $5.92 | $5.97 | $5.92 | $5.96 | $5.12 | 2,373 |
| 2016-03-31 | $6.00 | $6.01 | $5.95 | $5.95 | $5.11 | 5,810 |
| 2016-03-30 | $5.98 | $6.01 | $5.96 | $6.01 | $5.16 | 10,205 |
| 2016-03-29 | $5.67 | $5.89 | $5.67 | $5.78 | $4.96 | 13,420 |
| 2016-03-28 | $5.65 | $5.65 | $5.61 | $5.63 | $4.83 | 15,777 |
| 2016-03-24 | $5.53 | $5.73 | $5.49 | $5.50 | $4.72 | 6,122 |
| 2016-03-23 | $5.57 | $5.71 | $5.52 | $5.56 | $4.77 | 9,701 |
| 2016-03-22 | $5.77 | $5.77 | $5.61 | $5.61 | $4.82 | 10,645 |
| 2016-03-21 | $5.58 | $5.72 | $5.58 | $5.71 | $4.90 | 7,058 |
| 2016-03-18 | $5.69 | $5.74 | $5.69 | $5.70 | $4.89 | 8,899 |
| 2016-03-17 | $5.57 | $5.76 | $5.57 | $5.61 | $4.82 | 6,046 |
| 2016-03-16 | $5.37 | $5.50 | $5.35 | $5.50 | $4.72 | 26,947 |
| 2016-03-15 | $5.36 | $5.42 | $5.32 | $5.32 | $4.57 | 12,673 |
| 2016-03-14 | $5.52 | $5.60 | $5.48 | $5.48 | $4.71 | 6,060 |
| 2016-03-11 | $5.42 | $5.57 | $5.42 | $5.47 | $4.70 | 6,930 |
| 2016-03-10 | $5.46 | $5.50 | $5.36 | $5.42 | $4.65 | 3,270 |
| 2016-03-09 | $5.41 | $5.51 | $5.41 | $5.47 | $4.70 | 4,091 |
| 2016-03-08 | $5.49 | $5.50 | $5.31 | $5.48 | $4.71 | 11,241 |
| 2016-03-07 | $5.65 | $5.65 | $5.55 | $5.55 | $4.77 | 6,715 |
| 2016-03-04 | $5.56 | $5.56 | $5.50 | $5.55 | $4.77 | 4,136 |
| 2016-03-03 | $5.54 | $5.60 | $5.50 | $5.52 | $4.74 | 6,102 |
| 2016-03-02 | $5.39 | $5.44 | $5.39 | $5.44 | $4.67 | 4,976 |
| 2016-03-01 | $5.14 | $5.34 | $5.14 | $5.27 | $4.53 | 21,410 |
| 2016-02-29 | $5.10 | $5.14 | $5.03 | $5.09 | $4.37 | 10,986 |
| 2016-02-26 | $5.07 | $5.18 | $5.04 | $5.04 | $4.33 | 11,598 |
| 2016-02-25 | $5.02 | $5.13 | $4.98 | $5.02 | $4.31 | 27,813 |
| 2016-02-24 | $4.92 | $5.03 | $4.91 | $5.03 | $4.32 | 29,047 |
| 2016-02-23 | $5.03 | $5.20 | $5.03 | $5.14 | $4.41 | 23,591 |
| 2016-02-22 | $5.05 | $5.19 | $5.00 | $5.13 | $4.40 | 28,245 |
| 2016-02-19 | $5.05 | $5.14 | $5.04 | $5.10 | $4.38 | 16,725 |
| 2016-02-18 | $5.05 | $5.13 | $4.98 | $5.13 | $4.40 | 27,443 |
| 2016-02-17 | $4.86 | $5.00 | $4.85 | $4.95 | $4.25 | 66,085 |
| 2016-02-16 | $4.88 | $4.98 | $4.88 | $4.98 | $4.28 | 39,556 |
| 2016-02-12 | $4.82 | $4.98 | $4.82 | $4.96 | $4.26 | 20,682 |
| 2016-02-11 | $4.78 | $4.94 | $4.78 | $4.88 | $4.19 | 30,985 |
| 2016-02-10 | $4.93 | $5.04 | $4.93 | $4.99 | $4.28 | 21,330 |
| 2016-02-09 | $5.05 | $5.06 | $4.93 | $5.06 | $4.34 | 67,831 |
| 2016-02-08 | $5.01 | $5.11 | $5.01 | $5.11 | $4.39 | 24,813 |
| 2016-02-05 | $5.07 | $5.15 | $5.06 | $5.15 | $4.42 | 27,394 |
| 2016-02-04 | $5.08 | $5.08 | $4.92 | $5.07 | $4.35 | 34,019 |
| 2016-02-03 | $4.80 | $4.94 | $4.80 | $4.94 | $4.24 | 42,544 |
| 2016-02-02 | $4.82 | $4.95 | $4.80 | $4.90 | $4.21 | 147,203 |
| 2016-02-01 | $4.94 | $5.10 | $4.94 | $5.09 | $4.37 | 103,799 |
| 2016-01-29 | $4.80 | $4.97 | $4.78 | $4.95 | $4.25 | 70,245 |
| 2016-01-28 | $4.70 | $4.73 | $4.68 | $4.73 | $4.06 | 77,416 |
| 2016-01-27 | $4.62 | $4.75 | $4.62 | $4.72 | $4.05 | 51,053 |
| 2016-01-26 | $4.75 | $4.92 | $4.71 | $4.87 | $4.18 | 127,377 |
| 2016-01-25 | $4.66 | $4.82 | $4.66 | $4.75 | $4.08 | 104,110 |
| 2016-01-22 | $4.84 | $4.84 | $4.79 | $4.84 | $4.16 | 141,464 |
| 2016-01-21 | $4.75 | $4.84 | $4.74 | $4.83 | $4.15 | 94,088 |
| 2016-01-20 | $4.93 | $4.93 | $4.83 | $4.90 | $4.21 | 257,429 |
| 2016-01-19 | $5.02 | $5.14 | $5.02 | $5.12 | $4.40 | 91,416 |
| 2016-01-15 | $5.06 | $5.10 | $5.00 | $5.08 | $4.36 | 81,200 |
| 2016-01-14 | $5.19 | $5.21 | $5.14 | $5.21 | $4.47 | 32,392 |
| 2016-01-13 | $5.33 | $5.33 | $5.22 | $5.24 | $4.49 | 46,971 |
| 2016-01-12 | $5.25 | $5.36 | $5.24 | $5.32 | $4.57 | 278,831 |
| 2016-01-11 | $5.13 | $5.29 | $5.13 | $5.27 | $4.53 | 111,675 |
| 2016-01-08 | $5.22 | $5.33 | $5.19 | $5.31 | $4.56 | 50,072 |
| 2016-01-07 | $5.14 | $5.27 | $5.14 | $5.22 | $4.48 | 46,568 |
| 2016-01-06 | $5.14 | $5.30 | $5.14 | $5.27 | $4.53 | 26,401 |
| 2016-01-05 | $5.33 | $5.35 | $5.18 | $5.34 | $4.58 | 117,377 |
| 2016-01-04 | $5.41 | $5.42 | $5.39 | $5.42 | $4.65 | 89,402 |
| 2015-12-31 | $5.41 | $5.52 | $5.40 | $5.44 | $4.67 | 63,831 |
| 2015-12-30 | $5.43 | $5.53 | $5.43 | $5.51 | $4.73 | 55,520 |
| 2015-12-29 | $5.40 | $5.57 | $5.40 | $5.56 | $4.77 | 102,067 |
| 2015-12-28 | $5.43 | $5.53 | $5.41 | $5.51 | $4.73 | 185,677 |
| 2015-12-24 | $5.40 | $5.56 | $5.40 | $5.53 | $4.75 | 25,669 |
| 2015-12-23 | $5.40 | $5.53 | $5.40 | $5.51 | $4.73 | 59,792 |
| 2015-12-22 | $5.40 | $5.55 | $5.40 | $5.55 | $4.77 | 151,940 |
| 2015-12-21 | $5.33 | $5.48 | $5.31 | $5.47 | $4.70 | 136,660 |
| 2015-12-18 | $5.34 | $5.42 | $5.29 | $5.40 | $4.63 | 140,338 |
| 2015-12-17 | $5.40 | $5.40 | $5.30 | $5.37 | $4.61 | 114,049 |
| 2015-12-16 | $5.35 | $5.55 | $5.35 | $5.55 | $4.77 | 109,268 |
| 2015-12-15 | $5.07 | $5.19 | $5.07 | $5.12 | $4.39 | 327,685 |
| 2015-12-14 | $4.95 | $5.02 | $4.95 | $4.99 | $4.28 | 100,227 |
| 2015-12-11 | $4.91 | $4.96 | $4.90 | $4.94 | $4.24 | 57,279 |
| 2015-12-10 | $5.00 | $5.16 | $5.00 | $5.01 | $4.30 | 81,516 |
| 2015-12-09 | $5.01 | $5.06 | $4.99 | $5.00 | $4.29 | 40,179 |
| 2015-12-08 | $5.01 | $5.09 | $4.96 | $4.99 | $4.28 | 109,234 |
| 2015-12-07 | $5.04 | $5.15 | $5.03 | $5.14 | $4.41 | 41,051 |
| 2015-12-04 | $5.03 | $5.15 | $5.03 | $5.10 | $4.38 | 55,105 |
| 2015-12-03 | $5.09 | $5.16 | $5.05 | $5.06 | $4.34 | 52,665 |
| 2015-12-02 | $5.03 | $5.09 | $5.01 | $5.03 | $4.32 | 31,214 |
| 2015-12-01 | $5.09 | $5.23 | $5.07 | $5.23 | $4.49 | 78,930 |
| 2015-11-30 | $5.11 | $5.24 | $5.11 | $5.18 | $4.45 | 33,987 |
| 2015-11-27 | $5.11 | $5.23 | $5.10 | $5.17 | $4.43 | 41,187 |
| 2015-11-25 | $5.25 | $5.29 | $5.20 | $5.21 | $4.47 | 56,862 |
| 2015-11-24 | $5.23 | $5.25 | $5.22 | $5.24 | $4.50 | 121,953 |
| 2015-11-23 | $5.24 | $5.29 | $5.23 | $5.23 | $4.49 | 252,689 |
| 2015-11-20 | $5.26 | $5.38 | $5.26 | $5.26 | $4.52 | 30,582 |
| 2015-11-19 | $5.29 | $5.33 | $5.25 | $5.25 | $4.51 | 30,711 |
| 2015-11-18 | $5.27 | $5.31 | $5.23 | $5.26 | $4.51 | 41,880 |
| 2015-11-17 | $5.25 | $5.40 | $5.24 | $5.25 | $4.51 | 121,044 |
| 2015-11-16 | $5.35 | $5.42 | $5.35 | $5.39 | $4.62 | 14,368 |
| 2015-11-13 | $5.30 | $5.39 | $5.25 | $5.30 | $4.55 | 15,260 |
| 2015-11-12 | $5.40 | $5.43 | $5.34 | $5.37 | $4.61 | 24,942 |
| 2015-11-11 | $5.63 | $5.64 | $5.50 | $5.54 | $4.76 | 17,667 |
| 2015-11-10 | $5.42 | $5.55 | $5.41 | $5.53 | $4.74 | 41,597 |
| 2015-11-09 | $5.55 | $5.59 | $5.45 | $5.54 | $4.76 | 21,240 |
| 2015-11-06 | $5.62 | $5.70 | $5.61 | $5.66 | $4.86 | 12,502 |
| 2015-11-05 | $5.69 | $5.82 | $5.68 | $5.82 | $5.00 | 9,727 |
| 2015-11-04 | $5.75 | $5.79 | $5.67 | $5.71 | $4.90 | 10,194 |
| 2015-11-03 | $5.57 | $5.73 | $5.57 | $5.73 | $4.92 | 25,898 |
| 2015-11-02 | $5.56 | $5.75 | $5.56 | $5.73 | $4.92 | 25,472 |
| 2015-10-30 | $5.65 | $5.69 | $5.58 | $5.63 | $4.83 | 28,836 |
| 2015-10-29 | $5.74 | $5.77 | $5.70 | $5.77 | $4.95 | 9,476 |
| 2015-10-28 | $5.81 | $5.91 | $5.77 | $5.82 | $5.00 | 9,141 |
| 2015-10-27 | $6.02 | $6.02 | $5.84 | $5.91 | $5.07 | 26,745 |
| 2015-10-26 | $6.00 | $6.14 | $5.96 | $5.96 | $5.12 | 14,202 |
| 2015-10-23 | $6.04 | $6.11 | $5.98 | $6.11 | $5.25 | 31,996 |
| 2015-10-22 | $5.95 | $5.96 | $5.94 | $5.96 | $5.12 | 16,203 |
| 2015-10-21 | $5.95 | $5.95 | $5.76 | $5.85 | $5.02 | 7,226 |
| 2015-10-20 | $5.82 | $5.95 | $5.82 | $5.90 | $5.06 | 24,113 |
| 2015-10-19 | $6.06 | $6.06 | $5.86 | $5.94 | $5.10 | 39,670 |
| 2015-10-16 | $5.93 | $6.02 | $5.86 | $5.98 | $5.13 | 86,516 |
| 2015-10-15 | $5.75 | $5.97 | $5.75 | $5.91 | $5.07 | 10,434 |
| 2015-10-14 | $5.80 | $5.86 | $5.78 | $5.82 | $5.00 | 25,680 |
| 2015-10-13 | $5.75 | $5.81 | $5.63 | $5.63 | $4.83 | 47,955 |
| 2015-10-12 | $5.88 | $5.97 | $5.78 | $5.78 | $4.96 | 5,990 |
| 2015-10-09 | $5.74 | $5.91 | $5.74 | $5.76 | $4.94 | 3,001 |
| 2015-10-08 | $5.58 | $5.73 | $5.58 | $5.61 | $4.82 | 13,930 |
| 2015-10-07 | $5.70 | $5.71 | $5.66 | $5.69 | $4.89 | 41,650 |
| 2015-10-06 | $5.60 | $5.62 | $5.52 | $5.56 | $4.77 | 102,945 |
| 2015-10-05 | $5.49 | $5.50 | $5.48 | $5.49 | $4.71 | 17,807 |
| 2015-10-02 | $5.35 | $5.41 | $5.28 | $5.34 | $4.59 | 16,735 |
| 2015-10-01 | $5.38 | $5.42 | $5.36 | $5.38 | $4.62 | 23,610 |
| 2015-09-30 | $5.40 | $5.42 | $5.30 | $5.41 | $4.65 | 25,185 |
| 2015-09-29 | $5.40 | $5.51 | $5.36 | $5.42 | $4.65 | 115,532 |
| 2015-09-28 | $5.45 | $5.45 | $5.36 | $5.41 | $4.65 | 10,897 |
| 2015-09-25 | $5.65 | $5.65 | $5.50 | $5.56 | $4.77 | 10,617 |
| 2015-09-24 | $5.43 | $5.54 | $5.43 | $5.50 | $4.72 | 13,850 |
| 2015-09-23 | $5.59 | $5.59 | $5.51 | $5.51 | $4.73 | 13,694 |
| 2015-09-22 | $5.55 | $5.60 | $5.54 | $5.59 | $4.80 | 86,176 |
| 2015-09-21 | $5.73 | $5.80 | $5.72 | $5.72 | $4.91 | 18,062 |
| 2015-09-18 | $5.76 | $5.78 | $5.68 | $5.74 | $4.93 | 24,612 |
| 2015-09-17 | $5.85 | $5.90 | $5.80 | $5.85 | $5.02 | 11,974 |
| 2015-09-16 | $5.85 | $5.89 | $5.77 | $5.89 | $5.06 | 25,835 |
| 2015-09-15 | $5.62 | $5.79 | $5.62 | $5.76 | $4.94 | 183,237 |
| 2015-09-14 | $5.71 | $5.89 | $5.71 | $5.87 | $5.04 | 5,461 |
| 2015-09-11 | $5.76 | $5.95 | $5.76 | $5.93 | $5.09 | 25,212 |
| 2015-09-10 | $5.91 | $5.94 | $5.80 | $5.92 | $5.08 | 80,119 |
| 2015-09-09 | $5.80 | $6.03 | $5.80 | $5.90 | $5.07 | 30,232 |
| 2015-09-08 | $5.86 | $6.02 | $5.86 | $5.96 | $5.12 | 7,509 |
| 2015-09-04 | $5.74 | $5.95 | $5.74 | $5.92 | $5.08 | 7,404 |
| 2015-09-03 | $6.09 | $6.13 | $6.03 | $6.11 | $5.25 | 35,992 |
| 2015-09-02 | $6.09 | $6.13 | $6.05 | $6.06 | $5.20 | 11,514 |
| 2015-09-01 | $6.02 | $6.07 | $5.97 | $6.05 | $5.19 | 57,365 |
City Developments Ltd (CDEVY) News Headlines
Recent City Developments Ltd (CDEVY) News
Similar Companies to City Developments Ltd (CDEVY) 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 | -- | -- | -- |