Calbee Inc ADR (CLBEY) Exchange: PINK
Data as of May 6, 2024
$5.48 ($0.19) 3.59%
Calbee Inc ADR - Daily Information
Click for more stock information on Calbee Inc ADR.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $5.48 |
| Previous Close | $5.48 |
| High | $5.48 |
| Low | $5.48 |
| Adjusted Open | $5.48 |
| Previous Adjusted Close | $5.48 |
| Adjusted High | $5.48 |
| Adjusted Low | $5.48 |
About Calbee Inc ADR (CLBEY)
Calbee Inc ADR
Invest in Calbee Inc ADR (CLBEY)
Historical Stock Data for Calbee Inc ADR (CLBEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 395 |
| 2024-02-29 | $5.28 | $5.29 | $5.28 | $5.29 | $5.29 | 566 |
| 2024-02-28 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 791 |
| 2024-02-27 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 489 |
| 2024-02-26 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 344 |
| 2024-02-23 | $4.99 | $5.19 | $4.99 | $5.19 | $5.19 | 1,578 |
| 2024-02-22 | $5.30 | $5.31 | $5.18 | $5.18 | $5.18 | 864 |
| 2024-02-21 | $5.32 | $5.33 | $5.32 | $5.33 | $5.33 | 22,665 |
| 2024-02-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 930 |
| 2024-02-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 13,209 |
| 2024-02-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 158 |
| 2024-02-14 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1,795 |
| 2024-02-13 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,863 |
| 2024-02-12 | $5.08 | $5.36 | $5.08 | $5.36 | $5.36 | 1,358 |
| 2024-02-09 | $5.18 | $5.19 | $5.15 | $5.19 | $5.19 | 5,194 |
| 2024-02-08 | $5.22 | $5.30 | $5.22 | $5.29 | $5.29 | 8,741 |
| 2024-02-07 | $5.26 | $5.26 | $5.22 | $5.22 | $5.22 | 4,285 |
| 2024-02-06 | $5.33 | $5.47 | $5.33 | $5.47 | $5.47 | 536 |
| 2024-02-05 | $5.31 | $5.45 | $5.31 | $5.45 | $5.45 | 2,411 |
| 2024-02-02 | $5.25 | $5.32 | $5.25 | $5.32 | $5.32 | 2,914 |
| 2024-02-01 | $5.26 | $5.29 | $5.26 | $5.29 | $5.29 | 10,503 |
| 2024-01-31 | $5.22 | $5.27 | $5.22 | $5.27 | $5.27 | 614 |
| 2024-01-30 | $5.18 | $5.24 | $5.18 | $5.24 | $5.24 | 589 |
| 2024-01-29 | $5.17 | $5.23 | $5.17 | $5.23 | $5.23 | 5,097 |
| 2024-01-26 | $5.19 | $5.24 | $5.19 | $5.24 | $5.24 | 2,418 |
| 2024-01-25 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,491 |
| 2024-01-24 | $5.05 | $5.08 | $5.05 | $5.08 | $5.08 | 563 |
| 2024-01-23 | $5.01 | $5.06 | $5.01 | $5.06 | $5.06 | 780 |
| 2024-01-22 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 4,745 |
| 2024-01-19 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 574 |
| 2024-01-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,417 |
| 2024-01-17 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 715 |
| 2024-01-16 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 604 |
| 2024-01-12 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 10,144 |
| 2024-01-11 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 3,096 |
| 2024-01-10 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 359 |
| 2024-01-09 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 179 |
| 2024-01-08 | $5.00 | $5.00 | $4.84 | $4.84 | $4.84 | 3,883 |
| 2024-01-05 | $4.82 | $4.96 | $4.82 | $4.96 | $4.96 | 1,708 |
| 2024-01-04 | $4.85 | $5.05 | $4.85 | $5.05 | $5.05 | 668 |
| 2024-01-03 | $4.91 | $5.09 | $4.91 | $5.09 | $5.09 | 3,471 |
| 2024-01-02 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 412 |
| 2023-12-29 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 796 |
| 2023-12-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 201 |
| 2023-12-27 | $5.09 | $5.09 | $4.88 | $4.88 | $4.88 | 3,135 |
| 2023-12-26 | $4.90 | $5.08 | $4.90 | $5.08 | $5.08 | 1,023 |
| 2023-12-22 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 271 |
| 2023-12-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 630 |
| 2023-12-20 | $4.60 | $4.81 | $4.60 | $4.81 | $4.81 | 755 |
| 2023-12-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 451 |
| 2023-12-18 | $4.89 | $4.89 | $4.78 | $4.78 | $4.78 | 1,934 |
| 2023-12-15 | $4.72 | $4.79 | $4.72 | $4.79 | $4.79 | 1,361 |
| 2023-12-14 | $4.86 | $4.86 | $4.75 | $4.75 | $4.75 | 1,974 |
| 2023-12-13 | $4.71 | $4.71 | $4.57 | $4.57 | $4.57 | 1,199 |
| 2023-12-12 | $4.70 | $4.86 | $4.70 | $4.72 | $4.72 | 681 |
| 2023-12-11 | $4.89 | $5.00 | $4.89 | $5.00 | $5.00 | 3,906 |
| 2023-12-08 | $4.93 | $4.98 | $4.93 | $4.98 | $4.98 | 1,817 |
| 2023-12-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 927 |
| 2023-12-06 | $4.84 | $4.86 | $4.83 | $4.86 | $4.86 | 4,471 |
| 2023-12-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 3,966 |
| 2023-12-04 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 1,241 |
| 2023-12-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 505 |
| 2023-11-30 | $4.71 | $4.71 | $4.67 | $4.71 | $4.71 | 6,057 |
| 2023-11-29 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 410 |
| 2023-11-28 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1,345 |
| 2023-11-27 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 1,107 |
| 2023-11-24 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 171 |
| 2023-11-22 | $4.61 | $4.74 | $4.47 | $4.74 | $4.74 | 621 |
| 2023-11-21 | $4.61 | $4.61 | $4.60 | $4.60 | $4.60 | 1,098 |
| 2023-11-20 | $4.51 | $4.66 | $4.51 | $4.66 | $4.66 | 3,304 |
| 2023-11-17 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 268 |
| 2023-11-16 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 203 |
| 2023-11-15 | $4.31 | $4.34 | $4.31 | $4.34 | $4.34 | 332 |
| 2023-11-14 | $4.56 | $4.56 | $4.50 | $4.50 | $4.50 | 1,457 |
| 2023-11-13 | $4.51 | $4.55 | $4.47 | $4.55 | $4.55 | 2,837 |
| 2023-11-10 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 533 |
| 2023-11-09 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 422 |
| 2023-11-08 | $4.34 | $4.42 | $4.34 | $4.37 | $4.37 | 585 |
| 2023-11-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,394 |
| 2023-11-06 | $4.46 | $4.46 | $4.43 | $4.43 | $4.43 | 1,175 |
| 2023-11-03 | $4.54 | $4.54 | $4.43 | $4.43 | $4.43 | 1,370 |
| 2023-11-02 | $4.47 | $4.47 | $4.35 | $4.47 | $4.47 | 3,141 |
| 2023-11-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 401 |
| 2023-10-31 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 638 |
| 2023-10-30 | $4.53 | $4.65 | $4.53 | $4.65 | $4.65 | 2,537 |
| 2023-10-27 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 147 |
| 2023-10-26 | $4.55 | $4.61 | $4.55 | $4.61 | $4.61 | 3,118 |
| 2023-10-25 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 512 |
| 2023-10-24 | $4.54 | $4.66 | $4.54 | $4.66 | $4.66 | 2,874 |
| 2023-10-23 | $4.51 | $4.52 | $4.47 | $4.47 | $4.47 | 6,124 |
| 2023-10-20 | $4.50 | $4.50 | $4.43 | $4.43 | $4.43 | 2,944 |
| 2023-10-19 | $4.47 | $4.47 | $4.42 | $4.42 | $4.42 | 4,720 |
| 2023-10-18 | $4.42 | $4.42 | $4.38 | $4.38 | $4.38 | 2,898 |
| 2023-10-17 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 459 |
| 2023-10-16 | $4.46 | $4.46 | $4.41 | $4.41 | $4.41 | 1,973 |
| 2023-10-13 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 899 |
| 2023-10-12 | $4.56 | $4.56 | $4.51 | $4.51 | $4.51 | 728 |
| 2023-10-11 | $4.59 | $4.59 | $4.52 | $4.52 | $4.52 | 713 |
| 2023-10-10 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 362 |
| 2023-10-09 | $4.58 | $4.58 | $4.57 | $4.57 | $4.57 | 1,581 |
| 2023-10-06 | $4.44 | $4.63 | $4.44 | $4.63 | $4.63 | 1,685 |
| 2023-10-05 | $4.62 | $4.69 | $4.62 | $4.69 | $4.69 | 1,273 |
| 2023-10-04 | $4.57 | $4.58 | $4.57 | $4.58 | $4.58 | 1,404 |
| 2023-10-03 | $4.66 | $4.66 | $4.56 | $4.56 | $4.56 | 1,908 |
| 2023-10-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 583 |
| 2023-09-29 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 475 |
| 2023-09-28 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 256 |
| 2023-09-27 | $4.83 | $4.85 | $4.83 | $4.85 | $4.85 | 1,630 |
| 2023-09-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 570 |
| 2023-09-25 | $4.68 | $4.90 | $4.68 | $4.90 | $4.90 | 1,162 |
| 2023-09-22 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 2,626 |
| 2023-09-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 268 |
| 2023-09-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 182 |
| 2023-09-19 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 786 |
| 2023-09-18 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 383 |
| 2023-09-15 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 485 |
| 2023-09-14 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 753 |
| 2023-09-13 | $5.06 | $5.15 | $5.06 | $5.15 | $5.15 | 3,055 |
| 2023-09-12 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 897 |
| 2023-09-11 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,594 |
| 2023-09-08 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 901 |
| 2023-09-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 652 |
| 2023-09-06 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 326 |
| 2023-09-05 | $4.92 | $4.92 | $4.91 | $4.91 | $4.91 | 349 |
| 2023-09-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 394 |
| 2023-08-31 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 476 |
| 2023-08-30 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 159 |
| 2023-08-29 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 713 |
| 2023-08-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,480 |
| 2023-08-25 | $4.80 | $4.81 | $4.80 | $4.81 | $4.81 | 475 |
| 2023-08-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2023-08-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 4,023 |
| 2023-08-22 | $4.72 | $4.79 | $4.71 | $4.79 | $4.79 | 1,631 |
| 2023-08-21 | $4.62 | $4.62 | $4.55 | $4.55 | $4.55 | 2,970 |
| 2023-08-18 | $4.56 | $4.56 | $4.41 | $4.41 | $4.41 | 1,072 |
| 2023-08-17 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 1,510 |
| 2023-08-16 | $4.44 | $4.66 | $4.44 | $4.66 | $4.66 | 9,656 |
| 2023-08-15 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 878 |
| 2023-08-14 | $4.63 | $4.76 | $4.63 | $4.76 | $4.76 | 2,123 |
| 2023-08-11 | $4.67 | $4.69 | $4.67 | $4.69 | $4.69 | 1,809 |
| 2023-08-10 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 743 |
| 2023-08-09 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 144 |
| 2023-08-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 6,713 |
| 2023-08-07 | $4.67 | $4.67 | $4.59 | $4.59 | $4.59 | 1,945 |
| 2023-08-04 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 142 |
| 2023-08-03 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 93 |
| 2023-08-02 | $4.99 | $4.99 | $4.90 | $4.90 | $4.90 | 1,484 |
| 2023-08-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 293 |
| 2023-07-31 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 1,102 |
| 2023-07-28 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 511 |
| 2023-07-27 | $4.72 | $4.87 | $4.72 | $4.87 | $4.87 | 1,035 |
| 2023-07-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 7 |
| 2023-07-25 | $4.77 | $4.91 | $4.77 | $4.91 | $4.91 | 1,376 |
| 2023-07-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 294 |
| 2023-07-21 | $4.87 | $5.01 | $4.87 | $5.01 | $5.01 | 651 |
| 2023-07-20 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 101 |
| 2023-07-19 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 87 |
| 2023-07-18 | $4.90 | $5.05 | $4.90 | $4.98 | $4.98 | 2,376 |
| 2023-07-17 | $4.95 | $4.95 | $4.93 | $4.93 | $4.93 | 6,870 |
| 2023-07-14 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 370 |
| 2023-07-13 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 2,082 |
| 2023-07-12 | $4.96 | $4.96 | $4.91 | $4.91 | $4.91 | 645 |
| 2023-07-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 264 |
| 2023-07-10 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 509 |
| 2023-07-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 684 |
| 2023-07-06 | $4.61 | $4.61 | $4.60 | $4.60 | $4.60 | 1,261 |
| 2023-07-05 | $4.62 | $4.62 | $4.55 | $4.55 | $4.55 | 1,804 |
| 2023-07-03 | $4.69 | $4.71 | $4.69 | $4.71 | $4.71 | 500 |
| 2023-06-30 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 526 |
| 2023-06-29 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 338 |
| 2023-06-28 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 865 |
| 2023-06-27 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 92 |
| 2023-06-26 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 2,837 |
| 2023-06-23 | $4.79 | $4.79 | $4.63 | $4.63 | $4.63 | 743 |
| 2023-06-22 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 255 |
| 2023-06-21 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 250 |
| 2023-06-20 | $4.76 | $4.84 | $4.76 | $4.84 | $4.84 | 518 |
| 2023-06-16 | $4.93 | $5.00 | $4.90 | $5.00 | $5.00 | 3,950 |
| 2023-06-15 | $4.83 | $4.97 | $4.83 | $4.97 | $4.97 | 634 |
| 2023-06-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 120 |
| 2023-06-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2023-06-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 391 |
| 2023-06-09 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 205 |
| 2023-06-08 | $4.93 | $4.95 | $4.93 | $4.93 | $4.93 | 2,617 |
| 2023-06-07 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 250 |
| 2023-06-06 | $4.92 | $4.92 | $4.84 | $4.84 | $4.84 | 445 |
| 2023-06-05 | $4.95 | $4.95 | $4.82 | $4.82 | $4.82 | 457 |
| 2023-06-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 77 |
| 2023-06-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 313 |
| 2023-05-31 | $4.80 | $4.80 | $4.72 | $4.72 | $4.72 | 1,599 |
| 2023-05-30 | $4.80 | $4.89 | $4.70 | $4.70 | $4.70 | 2,595 |
| 2023-05-26 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 287 |
| 2023-05-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 500 |
| 2023-05-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 955 |
| 2023-05-23 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-05-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 37 |
| 2023-05-19 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 247 |
| 2023-05-18 | $5.06 | $5.06 | $5.00 | $5.00 | $5.00 | 651 |
| 2023-05-17 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,160 |
| 2023-05-16 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2023-05-15 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 183 |
| 2023-05-12 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 166 |
| 2023-05-11 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 615 |
| 2023-05-10 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 896 |
| 2023-05-09 | $5.69 | $5.75 | $5.65 | $5.65 | $5.65 | 1,822 |
| 2023-05-08 | $5.63 | $5.63 | $5.46 | $5.46 | $5.46 | 435 |
| 2023-05-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 66 |
| 2023-05-04 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 1,105 |
| 2023-05-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 164 |
| 2023-05-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 182 |
| 2023-05-01 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 252 |
| 2023-04-28 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 75 |
| 2023-04-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 8 |
| 2023-04-26 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 2,405 |
| 2023-04-25 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 205 |
| 2023-04-24 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 325 |
| 2023-04-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 146 |
| 2023-04-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 199 |
| 2023-04-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-04-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 86 |
| 2023-04-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2023-04-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 311 |
| 2023-04-13 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 539 |
| 2023-04-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2023-04-11 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 45 |
| 2023-04-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 386 |
| 2023-04-06 | $5.32 | $5.38 | $5.32 | $5.38 | $5.38 | 535 |
| 2023-04-05 | $5.32 | $5.32 | $5.18 | $5.18 | $5.18 | 4,232 |
| 2023-04-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 241 |
| 2023-04-03 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 204 |
| 2023-03-31 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 746 |
| 2023-03-30 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,470 |
| 2023-03-29 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 121 |
| 2023-03-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 289 |
| 2023-03-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 145 |
| 2023-03-24 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,010 |
| 2023-03-23 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 110 |
| 2023-03-22 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-03-21 | $5.11 | $5.17 | $5.11 | $5.17 | $5.17 | 863 |
| 2023-03-20 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 93 |
| 2023-03-17 | $5.01 | $5.01 | $4.95 | $5.01 | $5.01 | 2,027 |
| 2023-03-16 | $5.00 | $5.00 | $4.95 | $4.95 | $4.95 | 1,148 |
| 2023-03-15 | $4.91 | $4.91 | $4.78 | $4.78 | $4.78 | 441 |
| 2023-03-14 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 715 |
| 2023-03-13 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,093 |
| 2023-03-10 | $4.88 | $4.88 | $4.87 | $4.87 | $4.87 | 824 |
| 2023-03-09 | $4.96 | $4.96 | $4.91 | $4.91 | $4.91 | 822 |
| 2023-03-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 265 |
| 2023-03-07 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 58 |
| 2023-03-06 | $4.87 | $4.87 | $4.84 | $4.84 | $4.84 | 646 |
| 2023-03-03 | $4.86 | $4.92 | $4.85 | $4.92 | $4.92 | 3,902 |
| 2023-03-02 | $4.88 | $4.88 | $4.85 | $4.88 | $4.88 | 1,708 |
| 2023-03-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 54 |
| 2023-02-28 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 402 |
| 2023-02-27 | $4.97 | $4.97 | $4.95 | $4.95 | $4.95 | 2,004 |
| 2023-02-24 | $4.91 | $4.91 | $4.88 | $4.88 | $4.88 | 1,388 |
| 2023-02-23 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 396 |
| 2023-02-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 118 |
| 2023-02-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 82 |
| 2023-02-17 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 297 |
| 2023-02-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 139 |
| 2023-02-15 | $5.34 | $5.39 | $5.34 | $5.39 | $5.39 | 3,021 |
| 2023-02-14 | $5.51 | $5.51 | $5.45 | $5.45 | $5.45 | 427 |
| 2023-02-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-02-10 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 153 |
| 2023-02-09 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2023-02-08 | $5.43 | $5.51 | $5.43 | $5.51 | $5.51 | 1,257 |
| 2023-02-07 | $5.47 | $5.49 | $5.47 | $5.49 | $5.49 | 933 |
| 2023-02-06 | $5.54 | $5.59 | $5.54 | $5.59 | $5.59 | 375 |
| 2023-02-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 15,227 |
| 2023-02-02 | $5.55 | $5.59 | $5.55 | $5.58 | $5.58 | 784 |
| 2023-02-01 | $5.50 | $5.58 | $5.50 | $5.58 | $5.58 | 784 |
| 2023-01-31 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2023-01-30 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 493 |
| 2023-01-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 219 |
| 2023-01-26 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 182 |
| 2023-01-25 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 324 |
| 2023-01-24 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-01-23 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 132 |
| 2023-01-20 | $5.53 | $5.64 | $5.53 | $5.64 | $5.64 | 824 |
| 2023-01-19 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 149 |
| 2023-01-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 500 |
| 2023-01-17 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 251 |
| 2023-01-13 | $5.55 | $5.62 | $5.55 | $5.62 | $5.62 | 1,348 |
| 2023-01-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 100 |
| 2023-01-11 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 138 |
| 2023-01-10 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 777 |
| 2023-01-09 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 123 |
| 2023-01-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 18 |
| 2023-01-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 3 |
| 2023-01-04 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 188 |
| 2023-01-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-12-30 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 259 |
| 2022-12-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 1,092 |
| 2022-12-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 395 |
| 2022-12-27 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 183 |
| 2022-12-23 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 751 |
| 2022-12-22 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2022-12-21 | $5.99 | $5.99 | $5.69 | $5.69 | $5.69 | 525 |
| 2022-12-20 | $5.78 | $5.90 | $5.78 | $5.90 | $5.90 | 585 |
| 2022-12-19 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 112 |
| 2022-12-16 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2022-12-15 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 146 |
| 2022-12-14 | $5.46 | $5.77 | $5.46 | $5.77 | $5.77 | 12,198 |
| 2022-12-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-12-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 431 |
| 2022-12-09 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 160 |
| 2022-12-08 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 16,538 |
| 2022-12-07 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-12-06 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 235 |
| 2022-12-05 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 1,011 |
| 2022-12-02 | $5.49 | $5.71 | $5.49 | $5.65 | $5.65 | 12,441 |
| 2022-12-01 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 2 |
| 2022-11-30 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 610 |
| 2022-11-29 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 7,372 |
| 2022-11-28 | $5.37 | $5.52 | $5.37 | $5.52 | $5.52 | 426 |
| 2022-11-25 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2022-11-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 99 |
| 2022-11-22 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1,337 |
| 2022-11-21 | $5.09 | $5.09 | $4.90 | $4.90 | $4.90 | 721 |
| 2022-11-18 | $4.92 | $5.07 | $4.92 | $5.07 | $5.07 | 502 |
| 2022-11-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2022-11-16 | $4.96 | $4.96 | $4.92 | $4.92 | $4.92 | 2,048 |
| 2022-11-15 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 290 |
| 2022-11-14 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 356 |
| 2022-11-11 | $5.03 | $5.10 | $4.90 | $5.10 | $5.10 | 3,238 |
| 2022-11-10 | $4.99 | $5.09 | $4.98 | $5.09 | $5.09 | 4,204 |
| 2022-11-09 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 659 |
| 2022-11-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,699 |
| 2022-11-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 21,416 |
| 2022-11-04 | $4.91 | $5.09 | $4.84 | $5.09 | $5.09 | 5,559 |
| 2022-11-03 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 646 |
| 2022-11-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 98 |
| 2022-11-01 | $5.00 | $5.14 | $4.89 | $5.14 | $5.14 | 506 |
| 2022-10-31 | $4.96 | $4.96 | $4.83 | $4.83 | $4.83 | 3,552 |
| 2022-10-28 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 751 |
| 2022-10-27 | $5.06 | $5.13 | $4.91 | $5.13 | $5.13 | 11,898 |
| 2022-10-26 | $5.14 | $5.14 | $5.02 | $5.02 | $5.02 | 635 |
| 2022-10-25 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 743 |
| 2022-10-24 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 72 |
| 2022-10-21 | $5.00 | $5.28 | $4.99 | $4.99 | $4.99 | 12,900 |
| 2022-10-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 363 |
| 2022-10-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 28 |
| 2022-10-18 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 465 |
| 2022-10-17 | $5.21 | $5.21 | $5.07 | $5.07 | $5.07 | 2,062 |
| 2022-10-14 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-10-13 | $5.00 | $5.15 | $5.00 | $5.15 | $5.15 | 2,230 |
| 2022-10-12 | $5.07 | $5.22 | $5.07 | $5.22 | $5.22 | 2,241 |
| 2022-10-11 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-10-10 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2,973 |
| 2022-10-07 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,100 |
| 2022-10-06 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 758 |
| 2022-10-05 | $5.37 | $5.37 | $5.26 | $5.26 | $5.26 | 917 |
| 2022-10-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 697 |
| 2022-10-03 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 420 |
| 2022-09-30 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 10,585 |
| 2022-09-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 257 |
| 2022-09-28 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 577 |
| 2022-09-27 | $5.08 | $5.17 | $5.08 | $5.17 | $5.17 | 3,241 |
| 2022-09-26 | $5.04 | $5.08 | $5.03 | $5.08 | $5.08 | 2,303 |
| 2022-09-23 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 28 |
| 2022-09-22 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1,248 |
| 2022-09-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 321 |
| 2022-09-20 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 34 |
| 2022-09-19 | $5.00 | $5.04 | $4.93 | $5.04 | $5.04 | 3,120 |
| 2022-09-16 | $5.02 | $5.07 | $5.02 | $5.07 | $5.07 | 3,418 |
| 2022-09-15 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 3,147 |
| 2022-09-14 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 252 |
| 2022-09-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 37 |
| 2022-09-12 | $4.91 | $4.93 | $4.90 | $4.90 | $4.90 | 1,607 |
| 2022-09-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 308 |
| 2022-09-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 396 |
| 2022-09-07 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,314 |
| 2022-09-06 | $4.73 | $4.84 | $4.73 | $4.84 | $4.84 | 1,153 |
| 2022-09-02 | $4.86 | $4.92 | $4.86 | $4.92 | $4.92 | 947 |
| 2022-09-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 1,323 |
| 2022-08-31 | $5.01 | $5.01 | $4.87 | $4.87 | $4.87 | 1,629 |
| 2022-08-30 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 697 |
| 2022-08-29 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 500 |
| 2022-08-26 | $5.37 | $5.37 | $4.88 | $5.00 | $5.00 | 1,100 |
| 2022-08-25 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 508 |
| 2022-08-24 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 114 |
| 2022-08-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 829 |
| 2022-08-22 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 83 |
| 2022-08-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1,023 |
| 2022-08-18 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1,300 |
| 2022-08-17 | $5.11 | $5.22 | $5.11 | $5.22 | $5.22 | 757 |
| 2022-08-16 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 429 |
| 2022-08-15 | $5.30 | $5.42 | $5.30 | $5.42 | $5.42 | 703 |
| 2022-08-12 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 290 |
| 2022-08-11 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 2,398 |
| 2022-08-10 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 186 |
| 2022-08-09 | $5.15 | $5.27 | $5.15 | $5.27 | $5.27 | 841 |
| 2022-08-08 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 181 |
| 2022-08-05 | $5.25 | $5.31 | $5.25 | $5.31 | $5.31 | 758 |
| 2022-08-04 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 114 |
| 2022-08-03 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 257 |
| 2022-08-02 | $5.50 | $5.50 | $5.49 | $5.50 | $5.50 | 630 |
| 2022-08-01 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 84 |
| 2022-07-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 344 |
| 2022-07-28 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 133 |
| 2022-07-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 38 |
| 2022-07-26 | $5.25 | $5.25 | $5.10 | $5.10 | $5.10 | 1,924 |
| 2022-07-25 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 14,996 |
| 2022-07-22 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 281 |
| 2022-07-21 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 771 |
| 2022-07-20 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 47 |
| 2022-07-19 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 880 |
| 2022-07-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 1,141 |
| 2022-07-15 | $5.23 | $5.23 | $5.11 | $5.11 | $5.11 | 2,789 |
| 2022-07-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-07-13 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 742 |
| 2022-07-12 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 1,375 |
| 2022-07-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 163 |
| 2022-07-08 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 835 |
| 2022-07-07 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 933 |
| 2022-07-06 | $5.19 | $5.19 | $5.13 | $5.13 | $5.13 | 1,150 |
| 2022-07-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 134 |
| 2022-07-01 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 1,371 |
| 2022-06-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 101 |
| 2022-06-29 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,960 |
| 2022-06-28 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 498 |
| 2022-06-27 | $4.95 | $4.95 | $4.94 | $4.95 | $4.95 | 2,289 |
| 2022-06-24 | $5.16 | $5.16 | $4.97 | $5.04 | $5.04 | 3,476 |
| 2022-06-23 | $4.89 | $4.94 | $4.89 | $4.94 | $4.94 | 7,701 |
| 2022-06-22 | $4.65 | $4.74 | $4.65 | $4.73 | $4.73 | 29,736 |
| 2022-06-21 | $4.58 | $4.58 | $4.47 | $4.47 | $4.47 | 5,995 |
| 2022-06-17 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 793 |
| 2022-06-16 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2022-06-15 | $4.42 | $4.53 | $4.42 | $4.53 | $4.53 | 1,532 |
| 2022-06-14 | $4.35 | $4.56 | $4.35 | $4.56 | $4.56 | 8,229 |
| 2022-06-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 513 |
| 2022-06-10 | $4.46 | $4.46 | $4.44 | $4.44 | $4.44 | 2,602 |
| 2022-06-09 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 468 |
| 2022-06-08 | $4.49 | $4.49 | $4.46 | $4.46 | $4.46 | 1,891 |
| 2022-06-07 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 235 |
| 2022-06-06 | $4.53 | $4.56 | $4.53 | $4.56 | $4.56 | 1,614 |
| 2022-06-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 183 |
| 2022-06-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2022-06-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1,081 |
| 2022-05-31 | $4.63 | $4.63 | $4.60 | $4.60 | $4.60 | 3,140 |
| 2022-05-27 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 2 |
| 2022-05-26 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,200 |
| 2022-05-25 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 362 |
| 2022-05-24 | $4.74 | $4.75 | $4.74 | $4.75 | $4.75 | 359 |
| 2022-05-23 | $4.77 | $4.81 | $4.77 | $4.81 | $4.81 | 1,859 |
| 2022-05-20 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 227 |
| 2022-05-19 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1,279 |
| 2022-05-18 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 299 |
| 2022-05-17 | $4.85 | $4.88 | $4.85 | $4.88 | $4.88 | 2,179 |
| 2022-05-16 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 619 |
| 2022-05-13 | $4.91 | $4.98 | $4.91 | $4.95 | $4.95 | 6,582 |
| 2022-05-12 | $4.73 | $4.87 | $4.73 | $4.87 | $4.87 | 4,825 |
| 2022-05-11 | $4.82 | $4.93 | $4.71 | $4.93 | $4.93 | 3,108 |
| 2022-05-10 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 2,835 |
| 2022-05-09 | $4.37 | $4.43 | $4.27 | $4.43 | $4.43 | 23,113 |
| 2022-05-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 3,001 |
| 2022-05-05 | $4.49 | $4.60 | $4.49 | $4.60 | $4.60 | 1,546 |
| 2022-05-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 3,830 |
| 2022-05-03 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 98 |
| 2022-05-02 | $4.46 | $4.51 | $4.43 | $4.51 | $4.51 | 10,072 |
| 2022-04-29 | $4.50 | $4.62 | $4.43 | $4.43 | $4.43 | 10,149 |
| 2022-04-28 | $4.42 | $4.58 | $4.42 | $4.58 | $4.58 | 1,536 |
| 2022-04-27 | $4.32 | $4.39 | $4.30 | $4.39 | $4.39 | 21,372 |
| 2022-04-26 | $4.48 | $4.48 | $4.37 | $4.42 | $4.42 | 19,283 |
| 2022-04-25 | $4.42 | $4.50 | $4.42 | $4.42 | $4.42 | 19,283 |
| 2022-04-22 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 2,160 |
| 2022-04-21 | $4.50 | $4.50 | $4.38 | $4.38 | $4.38 | 729 |
| 2022-04-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 4,009 |
| 2022-04-19 | $4.45 | $4.45 | $4.38 | $4.38 | $4.38 | 7,880 |
| 2022-04-18 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 3,166 |
| 2022-04-14 | $4.66 | $4.66 | $4.53 | $4.53 | $4.53 | 1,631 |
| 2022-04-13 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 3,200 |
| 2022-04-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 675 |
| 2022-04-11 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 3,094 |
| 2022-04-08 | $4.72 | $4.72 | $4.62 | $4.62 | $4.62 | 1,071 |
| 2022-04-07 | $4.70 | $4.70 | $4.62 | $4.62 | $4.62 | 1,442 |
| 2022-04-06 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1,719 |
| 2022-04-05 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 90 |
| 2022-04-04 | $4.78 | $4.80 | $4.78 | $4.80 | $4.80 | 7,109 |
| 2022-04-01 | $4.85 | $4.91 | $4.78 | $4.91 | $4.91 | 4,864 |
| 2022-03-31 | $4.91 | $4.91 | $4.78 | $4.78 | $4.78 | 3,249 |
| 2022-03-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 150 |
| 2022-03-29 | $4.90 | $4.99 | $4.90 | $4.99 | $4.99 | 1,908 |
| 2022-03-28 | $5.10 | $5.10 | $4.93 | $4.93 | $4.93 | 5,796 |
| 2022-03-25 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 1,127 |
| 2022-03-24 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 556 |
| 2022-03-23 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 182 |
| 2022-03-22 | $5.20 | $5.20 | $5.10 | $5.10 | $5.10 | 2,088 |
| 2022-03-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 540 |
| 2022-03-18 | $5.13 | $5.31 | $5.13 | $5.31 | $5.31 | 540 |
| 2022-03-17 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,503 |
| 2022-03-16 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 771 |
| 2022-03-15 | $5.04 | $5.22 | $5.04 | $5.16 | $5.16 | 12,726 |
| 2022-03-14 | $5.09 | $5.09 | $4.97 | $4.97 | $4.97 | 845 |
| 2022-03-11 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 524 |
| 2022-03-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 924 |
| 2022-03-09 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 792 |
| 2022-03-08 | $5.17 | $5.17 | $5.09 | $5.09 | $5.09 | 852 |
| 2022-03-07 | $5.45 | $5.45 | $5.20 | $5.20 | $5.20 | 1,107 |
| 2022-03-04 | $5.31 | $5.31 | $5.18 | $5.18 | $5.18 | 1,722 |
| 2022-03-03 | $5.41 | $5.41 | $5.29 | $5.29 | $5.29 | 1,022 |
| 2022-03-02 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 805 |
| 2022-03-01 | $5.62 | $5.62 | $5.50 | $5.50 | $5.50 | 3,344 |
| 2022-02-28 | $5.44 | $5.68 | $5.44 | $5.65 | $5.65 | 1,850 |
| 2022-02-25 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 304 |
| 2022-02-24 | $5.50 | $5.59 | $5.50 | $5.59 | $5.59 | 48,890 |
| 2022-02-23 | $5.63 | $5.63 | $5.62 | $5.62 | $5.62 | 703 |
| 2022-02-22 | $5.59 | $5.59 | $5.39 | $5.59 | $5.59 | 2,006 |
| 2022-02-18 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 2,668 |
| 2022-02-17 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 4 |
| 2022-02-16 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 2,200 |
| 2022-02-15 | $5.51 | $5.54 | $5.43 | $5.54 | $5.54 | 4,679 |
| 2022-02-14 | $5.29 | $5.29 | $5.22 | $5.22 | $5.22 | 623 |
| 2022-02-11 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 270 |
| 2022-02-10 | $5.10 | $5.26 | $5.10 | $5.26 | $5.26 | 608 |
| 2022-02-09 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 1,311 |
| 2022-02-08 | $5.36 | $5.36 | $5.31 | $5.31 | $5.31 | 3,524 |
| 2022-02-07 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 981 |
| 2022-02-04 | $5.23 | $5.24 | $5.18 | $5.18 | $5.18 | 3,254 |
| 2022-02-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 653 |
| 2022-02-02 | $5.11 | $5.20 | $5.11 | $5.14 | $5.14 | 125,049 |
| 2022-02-01 | $5.55 | $5.60 | $5.55 | $5.57 | $5.57 | 6,827 |
| 2022-01-31 | $5.81 | $5.81 | $5.67 | $5.81 | $5.81 | 2,300 |
| 2022-01-28 | $5.67 | $5.68 | $5.67 | $5.68 | $5.68 | 805 |
| 2022-01-27 | $5.91 | $5.91 | $5.60 | $5.66 | $5.66 | 70,907 |
| 2022-01-26 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 560 |
| 2022-01-25 | $5.94 | $6.08 | $5.94 | $6.08 | $6.08 | 1,905 |
| 2022-01-24 | $5.84 | $6.00 | $5.70 | $6.00 | $6.00 | 3,635 |
| 2022-01-21 | $5.88 | $5.98 | $5.88 | $5.98 | $5.98 | 1,025 |
| 2022-01-20 | $5.79 | $5.82 | $5.79 | $5.82 | $5.82 | 1,665 |
| 2022-01-19 | $5.52 | $5.86 | $5.52 | $5.71 | $5.71 | 4,838 |
| 2022-01-18 | $5.70 | $5.86 | $5.70 | $5.71 | $5.71 | 4,838 |
| 2022-01-14 | $5.94 | $5.95 | $5.94 | $5.95 | $5.95 | 597 |
| 2022-01-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 75 |
| 2022-01-12 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 687 |
| 2022-01-11 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 1,591 |
| 2022-01-10 | $6.03 | $6.03 | $5.87 | $5.87 | $5.87 | 6,151 |
| 2022-01-07 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 764 |
| 2022-01-06 | $5.90 | $6.06 | $5.90 | $6.06 | $6.06 | 1,449 |
| 2022-01-05 | $5.91 | $6.08 | $5.91 | $6.08 | $6.08 | 432 |
| 2022-01-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 1,218 |
| 2022-01-03 | $5.93 | $5.93 | $5.61 | $5.75 | $5.75 | 2,172 |
| 2021-12-31 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 212 |
| 2021-12-30 | $5.77 | $5.94 | $5.77 | $5.94 | $5.94 | 1,405 |
| 2021-12-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2021-12-28 | $5.65 | $5.97 | $5.65 | $5.97 | $5.97 | 5,349 |
| 2021-12-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 86 |
| 2021-12-23 | $5.89 | $6.00 | $5.89 | $6.00 | $6.00 | 460 |
| 2021-12-22 | $5.97 | $6.09 | $5.92 | $6.04 | $6.04 | 4,961 |
| 2021-12-21 | $6.13 | $6.14 | $5.83 | $6.14 | $6.14 | 1,543 |
| 2021-12-20 | $6.00 | $6.12 | $6.00 | $6.12 | $6.12 | 4,962 |
| 2021-12-17 | $5.92 | $6.03 | $5.92 | $6.03 | $6.03 | 473 |
| 2021-12-16 | $5.73 | $6.07 | $5.73 | $6.07 | $6.07 | 3,682 |
| 2021-12-15 | $5.93 | $5.93 | $5.82 | $5.93 | $5.93 | 1,325 |
| 2021-12-14 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,679 |
| 2021-12-13 | $5.91 | $5.91 | $5.79 | $5.79 | $5.79 | 2,060 |
| 2021-12-10 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 107 |
| 2021-12-09 | $5.92 | $5.92 | $5.81 | $5.92 | $5.92 | 2,762 |
| 2021-12-08 | $5.60 | $5.87 | $5.60 | $5.87 | $5.87 | 4,054 |
| 2021-12-07 | $5.82 | $5.85 | $5.82 | $5.85 | $5.85 | 8,885 |
| 2021-12-06 | $5.82 | $5.89 | $5.72 | $5.89 | $5.89 | 1,561 |
| 2021-12-03 | $5.60 | $5.85 | $5.55 | $5.85 | $5.85 | 5,936 |
| 2021-12-02 | $5.71 | $5.71 | $5.46 | $5.66 | $5.66 | 6,563 |
| 2021-12-01 | $5.56 | $5.75 | $5.56 | $5.72 | $5.72 | 13,325 |
| 2021-11-30 | $5.69 | $5.69 | $5.52 | $5.63 | $5.63 | 12,979 |
| 2021-11-29 | $5.51 | $5.85 | $5.51 | $5.70 | $5.70 | 11,574 |
| 2021-11-26 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2021-11-24 | $5.74 | $5.86 | $5.64 | $5.86 | $5.86 | 5,158 |
| 2021-11-23 | $5.70 | $6.06 | $5.70 | $6.06 | $6.06 | 46,143 |
| 2021-11-22 | $6.00 | $6.09 | $5.91 | $6.09 | $6.09 | 30,689 |
| 2021-11-19 | $5.66 | $6.02 | $5.66 | $6.02 | $6.02 | 1,169 |
| 2021-11-18 | $6.05 | $6.05 | $5.90 | $6.05 | $6.05 | 84,839 |
| 2021-11-17 | $6.04 | $6.08 | $5.98 | $5.98 | $5.98 | 62,254 |
| 2021-11-16 | $6.22 | $6.22 | $6.08 | $6.08 | $6.08 | 65,418 |
| 2021-11-15 | $6.35 | $6.35 | $6.19 | $6.35 | $6.35 | 8,701 |
| 2021-11-12 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 307 |
| 2021-11-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 35 |
| 2021-11-10 | $6.09 | $6.27 | $6.09 | $6.27 | $6.27 | 2,061 |
| 2021-11-09 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 784 |
| 2021-11-08 | $6.21 | $6.40 | $6.21 | $6.40 | $6.40 | 1,179 |
| 2021-11-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 493 |
| 2021-11-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 8 |
| 2021-11-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 359 |
| 2021-11-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 418 |
| 2021-11-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 418 |
| 2021-10-29 | $6.35 | $6.44 | $6.35 | $6.44 | $6.44 | 2,034 |
| 2021-10-28 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 97 |
| 2021-10-27 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 230 |
| 2021-10-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 569 |
| 2021-10-25 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 27 |
| 2021-10-22 | $5.96 | $5.96 | $5.87 | $5.87 | $5.87 | 2,661 |
| 2021-10-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 373 |
| 2021-10-20 | $6.08 | $6.08 | $5.88 | $5.88 | $5.88 | 10,360 |
| 2021-10-19 | $6.15 | $6.15 | $6.11 | $6.11 | $6.11 | 4,441 |
| 2021-10-18 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 351 |
| 2021-10-15 | $6.08 | $6.15 | $6.08 | $6.15 | $6.15 | 5,973 |
| 2021-10-14 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 100 |
| 2021-10-13 | $5.97 | $6.05 | $5.97 | $6.05 | $6.05 | 596 |
| 2021-10-12 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2021-10-11 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2021-10-08 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 652 |
| 2021-10-07 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2021-10-06 | $5.85 | $6.01 | $5.85 | $6.01 | $6.01 | 442 |
| 2021-10-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 105 |
| 2021-10-04 | $5.88 | $6.09 | $5.88 | $5.96 | $5.96 | 6,173 |
| 2021-10-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 309 |
| 2021-09-30 | $5.91 | $6.12 | $5.91 | $6.12 | $6.12 | 985 |
| 2021-09-29 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 12 |
| 2021-09-28 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 18 |
| 2021-09-27 | $6.09 | $6.39 | $6.09 | $6.39 | $6.39 | 534 |
| 2021-09-24 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 236 |
| 2021-09-23 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 931 |
| 2021-09-22 | $6.34 | $6.34 | $6.22 | $6.22 | $6.22 | 2,846 |
| 2021-09-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 216 |
| 2021-09-20 | $6.40 | $6.60 | $6.40 | $6.60 | $6.60 | 1,946 |
| 2021-09-17 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 85,374 |
| 2021-09-16 | $6.63 | $6.65 | $6.62 | $6.62 | $6.62 | 810 |
| 2021-09-15 | $6.60 | $6.60 | $6.59 | $6.59 | $6.59 | 5,988 |
| 2021-09-14 | $6.54 | $6.54 | $6.44 | $6.48 | $6.48 | 7,133 |
| 2021-09-13 | $6.29 | $6.45 | $6.29 | $6.45 | $6.45 | 2,776 |
| 2021-09-10 | $6.33 | $6.33 | $6.27 | $6.27 | $6.27 | 2,270 |
| 2021-09-09 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 2,840 |
| 2021-09-08 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 112 |
| 2021-09-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 765 |
| 2021-09-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 629 |
| 2021-09-02 | $6.44 | $6.44 | $6.22 | $6.33 | $6.33 | 5,877 |
| 2021-09-01 | $6.22 | $6.22 | $6.12 | $6.12 | $6.12 | 910 |
| 2021-08-31 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 101 |
| 2021-08-30 | $6.29 | $6.29 | $6.15 | $6.28 | $6.28 | 2,426 |
| 2021-08-27 | $6.01 | $6.08 | $6.01 | $6.04 | $6.04 | 2,429 |
| 2021-08-26 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 543 |
| 2021-08-25 | $6.12 | $6.18 | $6.12 | $6.18 | $6.18 | 310 |
| 2021-08-24 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 225 |
| 2021-08-23 | $6.13 | $6.14 | $6.06 | $6.14 | $6.14 | 715 |
| 2021-08-20 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1,740 |
| 2021-08-19 | $6.02 | $6.10 | $6.02 | $6.10 | $6.10 | 2,417 |
| 2021-08-18 | $5.84 | $5.87 | $5.81 | $5.87 | $5.87 | 10,134 |
| 2021-08-17 | $5.81 | $5.91 | $5.81 | $5.90 | $5.90 | 6,264 |
| 2021-08-16 | $5.82 | $5.90 | $5.82 | $5.88 | $5.88 | 7,023 |
| 2021-08-13 | $5.86 | $5.86 | $5.78 | $5.86 | $5.86 | 11,353 |
| 2021-08-12 | $5.80 | $5.95 | $5.80 | $5.80 | $5.80 | 2,089 |
| 2021-08-11 | $5.79 | $5.87 | $5.79 | $5.87 | $5.87 | 627 |
| 2021-08-10 | $5.77 | $5.77 | $5.64 | $5.64 | $5.64 | 822 |
| 2021-08-09 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 3,482 |
| 2021-08-06 | $5.63 | $5.82 | $5.63 | $5.72 | $5.72 | 5,053 |
| 2021-08-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 288 |
| 2021-08-04 | $5.78 | $5.78 | $5.68 | $5.68 | $5.68 | 1,525 |
| 2021-08-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 527 |
| 2021-08-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 46 |
| 2021-07-30 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 100 |
| 2021-07-29 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-07-28 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-07-27 | $5.81 | $5.81 | $5.77 | $5.78 | $5.78 | 3,410 |
| 2021-07-26 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 73 |
| 2021-07-23 | $5.90 | $5.90 | $5.81 | $5.81 | $5.81 | 2,769 |
| 2021-07-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 45 |
| 2021-07-21 | $5.84 | $5.85 | $5.72 | $5.85 | $5.85 | 26,275 |
| 2021-07-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 301 |
| 2021-07-19 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 4,078 |
| 2021-07-16 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 54 |
| 2021-07-15 | $5.79 | $5.80 | $5.79 | $5.80 | $5.80 | 1,758 |
| 2021-07-14 | $5.87 | $5.87 | $5.72 | $5.74 | $5.74 | 3,468 |
| 2021-07-13 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 238 |
| 2021-07-12 | $5.63 | $5.83 | $5.63 | $5.63 | $5.63 | 8,766 |
| 2021-07-09 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 419 |
| 2021-07-08 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 659 |
| 2021-07-07 | $5.57 | $5.75 | $5.57 | $5.75 | $5.75 | 2,387 |
| 2021-07-06 | $5.92 | $5.92 | $5.62 | $5.62 | $5.62 | 2,399 |
| 2021-07-02 | $5.75 | $5.76 | $5.75 | $5.76 | $5.76 | 740 |
| 2021-07-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1 |
| 2021-06-30 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 108 |
| 2021-06-29 | $5.85 | $5.87 | $5.71 | $5.87 | $5.87 | 7,398 |
| 2021-06-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 2,687 |
| 2021-06-25 | $5.81 | $5.95 | $5.81 | $5.81 | $5.81 | 2,734 |
| 2021-06-24 | $5.82 | $5.98 | $5.75 | $5.75 | $5.75 | 844 |
| 2021-06-23 | $5.80 | $5.80 | $5.69 | $5.74 | $5.74 | 17,030 |
| 2021-06-22 | $5.76 | $5.83 | $5.76 | $5.83 | $5.83 | 3,249 |
| 2021-06-21 | $5.67 | $6.01 | $5.67 | $5.86 | $5.86 | 13,723 |
| 2021-06-18 | $5.73 | $5.74 | $5.64 | $5.64 | $5.64 | 2,266 |
| 2021-06-17 | $5.67 | $5.84 | $5.67 | $5.84 | $5.84 | 463 |
| 2021-06-16 | $5.90 | $6.00 | $5.90 | $5.91 | $5.91 | 2,667 |
| 2021-06-15 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 2,846 |
| 2021-06-14 | $5.77 | $5.77 | $5.60 | $5.60 | $5.60 | 1,203 |
| 2021-06-11 | $5.92 | $5.92 | $5.75 | $5.75 | $5.75 | 39,554 |
| 2021-06-10 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 6,005 |
| 2021-06-09 | $5.79 | $5.79 | $5.71 | $5.71 | $5.71 | 1,426 |
| 2021-06-08 | $5.70 | $5.80 | $5.70 | $5.71 | $5.71 | 3,693 |
| 2021-06-07 | $5.62 | $5.73 | $5.62 | $5.73 | $5.73 | 396 |
| 2021-06-04 | $5.66 | $5.68 | $5.66 | $5.68 | $5.68 | 523 |
| 2021-06-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 1,398 |
| 2021-06-02 | $5.50 | $5.64 | $5.44 | $5.44 | $5.44 | 17,826 |
| 2021-06-01 | $5.81 | $5.81 | $5.56 | $5.81 | $5.81 | 9,410 |
| 2021-05-28 | $5.77 | $5.85 | $5.74 | $5.85 | $5.85 | 25,248 |
| 2021-05-27 | $5.93 | $5.93 | $5.77 | $5.80 | $5.80 | 52,379 |
| 2021-05-26 | $5.81 | $5.81 | $5.80 | $5.80 | $5.80 | 469 |
| 2021-05-25 | $5.89 | $5.89 | $5.75 | $5.82 | $5.82 | 11,215 |
| 2021-05-24 | $5.97 | $6.01 | $5.96 | $5.96 | $5.96 | 3,100 |
| 2021-05-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 532 |
| 2021-05-20 | $5.77 | $6.02 | $5.77 | $6.01 | $6.01 | 672 |
| 2021-05-19 | $5.85 | $5.85 | $5.84 | $5.85 | $5.85 | 562 |
| 2021-05-18 | $6.00 | $6.00 | $5.87 | $5.87 | $5.87 | 869 |
| 2021-05-17 | $6.08 | $6.08 | $5.92 | $6.08 | $6.08 | 1,309 |
| 2021-05-14 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,315 |
| 2021-05-13 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 349 |
| 2021-05-12 | $6.11 | $6.18 | $5.96 | $6.18 | $6.18 | 2,704 |
| 2021-05-11 | $6.13 | $6.14 | $5.87 | $6.00 | $6.00 | 6,822 |
| 2021-05-10 | $6.29 | $6.29 | $5.92 | $5.92 | $5.92 | 1,368 |
| 2021-05-07 | $6.29 | $6.29 | $6.12 | $6.14 | $6.14 | 1,841 |
| 2021-05-06 | $6.12 | $6.12 | $5.93 | $5.93 | $5.93 | 1,744 |
| 2021-05-05 | $5.81 | $6.17 | $5.81 | $6.17 | $6.17 | 2,010 |
| 2021-05-04 | $5.80 | $5.97 | $5.80 | $5.80 | $5.80 | 1,262 |
| 2021-05-03 | $6.16 | $6.16 | $5.99 | $5.99 | $5.99 | 1,238 |
| 2021-04-30 | $5.97 | $6.17 | $5.80 | $6.03 | $6.03 | 10,491 |
| 2021-04-29 | $5.78 | $6.07 | $5.78 | $5.91 | $5.91 | 7,385 |
| 2021-04-28 | $5.94 | $6.11 | $5.94 | $6.00 | $6.00 | 5,049 |
| 2021-04-27 | $5.99 | $5.99 | $5.81 | $5.81 | $5.81 | 7,132 |
| 2021-04-26 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 113 |
| 2021-04-23 | $6.15 | $6.15 | $5.96 | $5.96 | $5.96 | 9,613 |
| 2021-04-22 | $6.15 | $6.15 | $6.06 | $6.06 | $6.06 | 8,464 |
| 2021-04-21 | $6.02 | $6.02 | $5.99 | $5.99 | $5.99 | 982 |
| 2021-04-20 | $6.12 | $6.12 | $5.97 | $6.02 | $6.02 | 2,825 |
| 2021-04-19 | $6.33 | $6.33 | $6.17 | $6.17 | $6.17 | 1,094 |
| 2021-04-16 | $6.36 | $6.36 | $6.16 | $6.36 | $6.36 | 3,392 |
| 2021-04-15 | $6.36 | $6.36 | $6.13 | $6.35 | $6.35 | 3,402 |
| 2021-04-14 | $6.24 | $6.31 | $6.24 | $6.31 | $6.31 | 875 |
| 2021-04-13 | $6.48 | $6.48 | $6.17 | $6.34 | $6.34 | 1,430 |
| 2021-04-12 | $6.20 | $6.34 | $6.20 | $6.34 | $6.34 | 724 |
| 2021-04-09 | $6.41 | $6.43 | $6.28 | $6.40 | $6.40 | 5,544 |
| 2021-04-08 | $6.32 | $6.38 | $6.30 | $6.38 | $6.38 | 3,885 |
| 2021-04-07 | $6.19 | $6.53 | $6.16 | $6.41 | $6.41 | 7,767 |
| 2021-04-06 | $6.51 | $6.55 | $6.22 | $6.55 | $6.55 | 4,771 |
| 2021-04-05 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 255 |
| 2021-04-01 | $6.54 | $6.54 | $6.39 | $6.39 | $6.39 | 1,161 |
| 2021-03-31 | $6.52 | $6.52 | $6.30 | $6.38 | $6.38 | 27,982 |
| 2021-03-30 | $6.51 | $6.65 | $6.51 | $6.65 | $6.65 | 1,676 |
| 2021-03-29 | $6.77 | $6.80 | $6.51 | $6.51 | $6.51 | 12,430 |
| 2021-03-26 | $6.93 | $6.94 | $6.77 | $6.93 | $6.93 | 5,839 |
| 2021-03-25 | $6.95 | $6.95 | $6.75 | $6.75 | $6.75 | 2,268 |
| 2021-03-24 | $6.50 | $6.89 | $6.50 | $6.73 | $6.73 | 1,430 |
| 2021-03-23 | $6.78 | $6.79 | $6.78 | $6.79 | $6.79 | 440 |
| 2021-03-22 | $6.85 | $7.00 | $6.85 | $6.85 | $6.85 | 1,553 |
| 2021-03-19 | $6.83 | $6.83 | $6.70 | $6.82 | $6.82 | 1,883 |
| 2021-03-18 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 120 |
| 2021-03-17 | $6.65 | $6.65 | $6.50 | $6.50 | $6.50 | 1,464 |
| 2021-03-16 | $6.66 | $6.82 | $6.52 | $6.80 | $6.80 | 4,139 |
| 2021-03-15 | $6.59 | $6.73 | $6.46 | $6.46 | $6.46 | 7,409 |
| 2021-03-12 | $6.42 | $6.45 | $6.29 | $6.29 | $6.29 | 969 |
| 2021-03-11 | $6.59 | $6.59 | $6.48 | $6.48 | $6.48 | 2,149 |
| 2021-03-10 | $6.60 | $6.60 | $6.52 | $6.60 | $6.60 | 21,504 |
| 2021-03-09 | $6.62 | $6.64 | $6.58 | $6.64 | $6.64 | 31,284 |
| 2021-03-08 | $6.55 | $6.55 | $6.44 | $6.55 | $6.55 | 1,598 |
| 2021-03-05 | $6.45 | $6.68 | $6.45 | $6.57 | $6.57 | 3,636 |
| 2021-03-04 | $6.41 | $6.55 | $6.40 | $6.45 | $6.45 | 1,775 |
| 2021-03-03 | $6.49 | $6.49 | $6.36 | $6.36 | $6.36 | 1,492 |
| 2021-03-02 | $6.60 | $6.66 | $6.54 | $6.54 | $6.54 | 6,838 |
| 2021-03-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 358 |
| 2021-02-26 | $6.63 | $6.70 | $6.61 | $6.61 | $6.61 | 724 |
| 2021-02-25 | $6.77 | $6.80 | $6.76 | $6.76 | $6.76 | 2,745 |
| 2021-02-24 | $6.82 | $6.91 | $6.82 | $6.84 | $6.84 | 2,646 |
| 2021-02-23 | $6.85 | $6.94 | $6.85 | $6.85 | $6.85 | 5,925 |
| 2021-02-22 | $6.85 | $6.93 | $6.85 | $6.88 | $6.88 | 1,495 |
| 2021-02-19 | $7.02 | $7.02 | $6.90 | $6.90 | $6.90 | 895 |
| 2021-02-18 | $7.00 | $7.00 | $6.89 | $6.99 | $6.99 | 1,683 |
| 2021-02-17 | $7.12 | $7.12 | $6.86 | $6.99 | $6.99 | 1,683 |
| 2021-02-16 | $7.21 | $7.21 | $7.02 | $7.02 | $7.02 | 1,204 |
| 2021-02-12 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 398 |
| 2021-02-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 392 |
| 2021-02-10 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 472 |
| 2021-02-09 | $7.24 | $7.25 | $7.24 | $7.25 | $7.25 | 472 |
| 2021-02-08 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2021-02-05 | $7.10 | $7.25 | $7.10 | $7.15 | $7.15 | 3,800 |
| 2021-02-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 1,691 |
| 2021-02-03 | $7.17 | $7.34 | $7.16 | $7.17 | $7.17 | 5,234 |
| 2021-02-02 | $7.00 | $7.11 | $7.00 | $7.11 | $7.11 | 854 |
| 2021-02-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 447 |
| 2021-01-29 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 15,200 |
| 2021-01-28 | $7.47 | $7.87 | $7.47 | $7.72 | $7.72 | 1,625 |
| 2021-01-27 | $7.83 | $7.83 | $7.64 | $7.80 | $7.80 | 31,489 |
| 2021-01-26 | $7.55 | $7.85 | $7.55 | $7.74 | $7.74 | 16,201 |
| 2021-01-25 | $7.49 | $7.49 | $7.35 | $7.35 | $7.35 | 981 |
| 2021-01-22 | $7.64 | $7.64 | $7.48 | $7.48 | $7.48 | 5,259 |
| 2021-01-21 | $7.51 | $7.66 | $7.51 | $7.66 | $7.66 | 42,461 |
| 2021-01-20 | $7.64 | $7.64 | $7.50 | $7.64 | $7.64 | 4,733 |
| 2021-01-19 | $7.51 | $7.53 | $7.38 | $7.53 | $7.53 | 57,613 |
| 2021-01-15 | $7.40 | $7.46 | $7.28 | $7.46 | $7.46 | 53,300 |
| 2021-01-14 | $7.72 | $7.72 | $7.43 | $7.43 | $7.43 | 14,405 |
| 2021-01-13 | $7.29 | $7.45 | $7.29 | $7.40 | $7.40 | 15,871 |
| 2021-01-12 | $7.49 | $7.49 | $7.41 | $7.41 | $7.41 | 618 |
| 2021-01-11 | $7.39 | $7.52 | $7.37 | $7.41 | $7.41 | 13,600 |
| 2021-01-08 | $7.48 | $7.59 | $7.36 | $7.48 | $7.48 | 22,004 |
| 2021-01-07 | $7.32 | $7.49 | $7.32 | $7.49 | $7.49 | 16,080 |
| 2021-01-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 123 |
| 2021-01-05 | $7.41 | $7.62 | $7.32 | $7.62 | $7.62 | 18,685 |
| 2021-01-04 | $7.31 | $7.68 | $7.31 | $7.67 | $7.67 | 13,068 |
| 2020-12-31 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 575 |
| 2020-12-30 | $7.62 | $7.73 | $7.50 | $7.73 | $7.73 | 25,343 |
| 2020-12-29 | $7.25 | $7.77 | $7.25 | $7.77 | $7.77 | 1,955 |
| 2020-12-28 | $7.45 | $7.62 | $7.45 | $7.50 | $7.50 | 20,303 |
| 2020-12-24 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 92 |
| 2020-12-23 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 9,820 |
| 2020-12-22 | $7.35 | $7.35 | $7.22 | $7.31 | $7.31 | 23,241 |
| 2020-12-21 | $7.14 | $7.35 | $7.14 | $7.35 | $7.35 | 44,520 |
| 2020-12-18 | $7.24 | $7.54 | $7.24 | $7.35 | $7.35 | 68,921 |
| 2020-12-17 | $7.42 | $7.51 | $7.32 | $7.51 | $7.51 | 6,407 |
| 2020-12-16 | $7.33 | $7.54 | $7.20 | $7.54 | $7.54 | 8,440 |
| 2020-12-15 | $7.39 | $7.61 | $7.32 | $7.44 | $7.44 | 7,418 |
| 2020-12-14 | $7.24 | $7.51 | $7.24 | $7.38 | $7.38 | 38,487 |
| 2020-12-11 | $7.37 | $7.50 | $7.18 | $7.18 | $7.18 | 13,909 |
| 2020-12-10 | $7.24 | $7.56 | $7.24 | $7.49 | $7.49 | 10,054 |
| 2020-12-09 | $7.31 | $7.46 | $7.25 | $7.32 | $7.32 | 9,000 |
| 2020-12-08 | $7.16 | $7.19 | $7.05 | $7.05 | $7.05 | 67,277 |
| 2020-12-07 | $7.03 | $7.33 | $7.00 | $7.15 | $7.15 | 69,338 |
| 2020-12-04 | $7.46 | $7.46 | $7.19 | $7.31 | $7.31 | 46,127 |
| 2020-12-03 | $7.25 | $7.40 | $7.23 | $7.38 | $7.38 | 9,090 |
| 2020-12-02 | $7.26 | $7.48 | $7.04 | $7.22 | $7.22 | 70,441 |
| 2020-12-01 | $7.23 | $7.39 | $7.06 | $7.39 | $7.39 | 9,488 |
| 2020-11-30 | $7.23 | $7.59 | $7.23 | $7.43 | $7.43 | 13,255 |
| 2020-11-27 | $7.26 | $7.72 | $7.26 | $7.72 | $7.72 | 6,980 |
| 2020-11-25 | $7.01 | $7.33 | $7.01 | $7.33 | $7.33 | 7,628 |
| 2020-11-24 | $7.03 | $7.26 | $7.03 | $7.18 | $7.18 | 68,276 |
| 2020-11-23 | $7.19 | $7.31 | $7.07 | $7.31 | $7.31 | 9,443 |
| 2020-11-20 | $7.15 | $7.23 | $7.02 | $7.23 | $7.23 | 7,456 |
| 2020-11-19 | $6.99 | $7.30 | $6.99 | $7.04 | $7.04 | 96,175 |
| 2020-11-18 | $6.91 | $7.32 | $6.91 | $7.10 | $7.10 | 90,474 |
| 2020-11-17 | $6.94 | $7.22 | $6.94 | $7.07 | $7.07 | 6,457 |
| 2020-11-16 | $7.00 | $7.28 | $7.00 | $7.06 | $7.06 | 9,222 |
| 2020-11-13 | $6.87 | $7.22 | $6.87 | $7.00 | $7.00 | 11,414 |
| 2020-11-12 | $6.89 | $7.14 | $6.89 | $7.01 | $7.01 | 1,406 |
| 2020-11-11 | $6.93 | $7.18 | $6.93 | $7.13 | $7.13 | 30,045 |
| 2020-11-10 | $7.42 | $7.46 | $7.24 | $7.42 | $7.42 | 3,577 |
| 2020-11-09 | $7.53 | $7.70 | $7.53 | $7.53 | $7.53 | 6,626 |
| 2020-11-06 | $7.26 | $7.69 | $7.26 | $7.35 | $7.35 | 2,155 |
| 2020-11-05 | $7.73 | $7.76 | $7.47 | $7.47 | $7.47 | 1,789 |
| 2020-11-04 | $7.50 | $7.54 | $7.37 | $7.54 | $7.54 | 13,497 |
| 2020-11-03 | $7.71 | $7.97 | $7.71 | $7.85 | $7.85 | 4,998 |
| 2020-11-02 | $7.84 | $7.84 | $7.68 | $7.84 | $7.84 | 3,927 |
| 2020-10-30 | $7.84 | $7.84 | $7.67 | $7.81 | $7.81 | 1,496 |
| 2020-10-29 | $7.74 | $7.74 | $7.73 | $7.73 | $7.73 | 427 |
| 2020-10-28 | $7.81 | $7.81 | $7.49 | $7.81 | $7.81 | 5,139 |
| 2020-10-27 | $7.46 | $7.83 | $7.46 | $7.83 | $7.83 | 12,099 |
| 2020-10-26 | $7.78 | $7.78 | $7.51 | $7.51 | $7.51 | 1,984 |
| 2020-10-23 | $7.45 | $7.80 | $7.45 | $7.65 | $7.65 | 3,423 |
| 2020-10-22 | $7.95 | $7.95 | $7.77 | $7.77 | $7.77 | 981 |
| 2020-10-21 | $8.08 | $8.12 | $7.73 | $7.73 | $7.73 | 3,157 |
| 2020-10-20 | $7.95 | $7.98 | $7.95 | $7.98 | $7.98 | 1,425 |
| 2020-10-19 | $8.10 | $8.10 | $8.05 | $8.05 | $8.05 | 633 |
| 2020-10-16 | $8.04 | $8.27 | $8.04 | $8.27 | $8.27 | 1,098 |
| 2020-10-15 | $8.17 | $8.20 | $8.17 | $8.18 | $8.18 | 1,097 |
| 2020-10-14 | $8.08 | $8.27 | $8.07 | $8.23 | $8.23 | 2,057 |
| 2020-10-13 | $7.78 | $8.10 | $7.78 | $7.96 | $7.96 | 1,265 |
| 2020-10-12 | $8.18 | $8.18 | $8.00 | $8.18 | $8.18 | 11,414 |
| 2020-10-09 | $8.02 | $8.21 | $8.02 | $8.21 | $8.21 | 1,283 |
| 2020-10-08 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 679 |
| 2020-10-07 | $7.94 | $8.26 | $7.94 | $8.26 | $8.26 | 2,566 |
| 2020-10-06 | $8.27 | $8.42 | $8.27 | $8.28 | $8.28 | 3,351 |
| 2020-10-05 | $8.06 | $8.42 | $8.06 | $8.42 | $8.42 | 1,790 |
| 2020-10-02 | $8.27 | $8.43 | $8.27 | $8.43 | $8.43 | 25,049 |
| 2020-10-01 | $8.04 | $8.42 | $8.04 | $8.26 | $8.26 | 2,648 |
| 2020-09-30 | $8.21 | $8.38 | $8.09 | $8.09 | $8.09 | 1,411 |
| 2020-09-29 | $8.10 | $8.28 | $8.10 | $8.28 | $8.28 | 1,762 |
| 2020-09-28 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 1,636 |
| 2020-09-25 | $8.13 | $8.27 | $7.98 | $8.03 | $8.03 | 27,842 |
| 2020-09-24 | $8.12 | $8.27 | $8.12 | $8.27 | $8.27 | 27,648 |
| 2020-09-23 | $8.24 | $8.25 | $8.24 | $8.25 | $8.25 | 2,514 |
| 2020-09-22 | $8.13 | $8.16 | $8.02 | $8.15 | $8.15 | 1,695 |
| 2020-09-21 | $8.11 | $8.15 | $7.99 | $7.99 | $7.99 | 621 |
| 2020-09-18 | $8.07 | $8.14 | $8.07 | $8.14 | $8.14 | 1,003 |
| 2020-09-17 | $7.98 | $8.16 | $7.98 | $8.16 | $8.16 | 1,066 |
| 2020-09-16 | $8.16 | $8.16 | $8.00 | $8.16 | $8.16 | 6,341 |
| 2020-09-15 | $7.84 | $8.02 | $7.66 | $8.02 | $8.02 | 1,815 |
| 2020-09-14 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 480 |
| 2020-09-11 | $7.90 | $7.98 | $7.90 | $7.98 | $7.98 | 496 |
| 2020-09-10 | $7.65 | $7.98 | $7.65 | $7.87 | $7.87 | 3,833 |
| 2020-09-09 | $7.71 | $7.91 | $7.71 | $7.74 | $7.74 | 1,621 |
| 2020-09-08 | $7.92 | $7.92 | $7.70 | $7.70 | $7.70 | 2,894 |
| 2020-09-04 | $7.77 | $8.00 | $7.77 | $8.00 | $8.00 | 12,454 |
| 2020-09-03 | $7.71 | $7.89 | $7.66 | $7.89 | $7.89 | 11,722 |
| 2020-09-02 | $8.10 | $8.10 | $7.91 | $7.91 | $7.91 | 944 |
| 2020-09-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 203 |
| 2020-08-31 | $7.95 | $7.95 | $7.56 | $7.56 | $7.56 | 642 |
| 2020-08-28 | $7.98 | $7.98 | $7.83 | $7.97 | $7.97 | 525 |
| 2020-08-27 | $7.84 | $8.01 | $7.63 | $7.97 | $7.97 | 8,463 |
| 2020-08-26 | $7.85 | $7.86 | $7.68 | $7.68 | $7.68 | 1,202 |
| 2020-08-25 | $7.99 | $7.99 | $7.92 | $7.96 | $7.96 | 1,286 |
| 2020-08-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 191 |
| 2020-08-21 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 1,393 |
| 2020-08-20 | $7.67 | $8.07 | $7.67 | $7.90 | $7.90 | 1,852 |
| 2020-08-19 | $8.04 | $8.06 | $7.90 | $7.90 | $7.90 | 1,053 |
| 2020-08-18 | $8.16 | $8.16 | $7.95 | $8.16 | $8.16 | 2,878 |
| 2020-08-17 | $7.68 | $7.96 | $7.68 | $7.96 | $7.96 | 4,471 |
| 2020-08-14 | $7.98 | $7.98 | $7.94 | $7.94 | $7.94 | 1,204 |
| 2020-08-13 | $7.80 | $7.86 | $7.80 | $7.86 | $7.86 | 635 |
| 2020-08-12 | $8.09 | $8.09 | $8.02 | $8.02 | $8.02 | 1,382 |
| 2020-08-11 | $7.81 | $7.95 | $7.81 | $7.95 | $7.95 | 24,097 |
| 2020-08-10 | $7.83 | $8.21 | $7.83 | $8.21 | $8.21 | 561 |
| 2020-08-07 | $7.88 | $7.88 | $7.77 | $7.77 | $7.77 | 3,479 |
| 2020-08-06 | $7.93 | $7.93 | $7.83 | $7.88 | $7.88 | 4,048 |
| 2020-08-05 | $7.96 | $8.06 | $7.96 | $8.05 | $8.05 | 20,404 |
| 2020-08-04 | $7.91 | $7.92 | $7.81 | $7.81 | $7.81 | 1,101 |
| 2020-08-03 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 696 |
| 2020-07-31 | $7.98 | $7.98 | $7.85 | $7.87 | $7.87 | 3,542 |
| 2020-07-30 | $7.36 | $7.44 | $7.33 | $7.33 | $7.33 | 12,699 |
| 2020-07-29 | $7.16 | $7.42 | $7.16 | $7.32 | $7.32 | 2,435 |
| 2020-07-28 | $7.07 | $7.47 | $7.07 | $7.31 | $7.31 | 1,150 |
| 2020-07-27 | $7.18 | $7.54 | $7.18 | $7.40 | $7.40 | 3,091 |
| 2020-07-24 | $7.25 | $7.25 | $7.15 | $7.23 | $7.23 | 2,735 |
| 2020-07-23 | $7.37 | $7.37 | $7.10 | $7.33 | $7.33 | 1,414 |
| 2020-07-22 | $7.15 | $7.38 | $7.15 | $7.25 | $7.25 | 2,900 |
| 2020-07-21 | $7.13 | $7.13 | $7.11 | $7.11 | $7.11 | 480 |
| 2020-07-20 | $7.15 | $7.34 | $7.15 | $7.17 | $7.17 | 1,700 |
| 2020-07-17 | $7.16 | $7.35 | $7.16 | $7.35 | $7.35 | 2,100 |
| 2020-07-16 | $7.34 | $7.34 | $7.14 | $7.14 | $7.14 | 4,500 |
| 2020-07-15 | $7.20 | $7.31 | $7.06 | $7.22 | $7.22 | 4,700 |
| 2020-07-14 | $7.11 | $7.26 | $6.98 | $6.98 | $6.98 | 2,900 |
| 2020-07-13 | $7.14 | $7.14 | $7.01 | $7.01 | $7.01 | 2,500 |
| 2020-07-10 | $7.13 | $7.15 | $6.85 | $6.85 | $6.85 | 2,700 |
| 2020-07-09 | $7.09 | $7.09 | $6.81 | $6.81 | $6.81 | 1,300 |
| 2020-07-08 | $7.18 | $7.18 | $6.92 | $7.10 | $7.10 | 4,400 |
| 2020-07-07 | $7.30 | $7.30 | $7.02 | $7.12 | $7.12 | 1,800 |
| 2020-07-06 | $6.83 | $7.37 | $6.65 | $7.37 | $7.37 | 7,600 |
| 2020-07-02 | $6.67 | $7.19 | $6.67 | $7.13 | $7.13 | 1,123 |
| 2020-07-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 345 |
| 2020-06-30 | $6.93 | $7.26 | $6.93 | $6.93 | $6.93 | 7,200 |
| 2020-06-29 | $7.08 | $7.08 | $6.67 | $6.93 | $6.93 | 684 |
| 2020-06-26 | $6.89 | $7.03 | $6.89 | $7.03 | $7.03 | 4,383 |
| 2020-06-25 | $6.89 | $6.89 | $6.65 | $6.77 | $6.77 | 2,875 |
| 2020-06-24 | $6.58 | $6.73 | $6.58 | $6.59 | $6.59 | 3,215 |
| 2020-06-23 | $6.69 | $6.85 | $6.69 | $6.84 | $6.84 | 933 |
| 2020-06-22 | $6.84 | $6.96 | $6.83 | $6.96 | $6.96 | 2,302 |
| 2020-06-19 | $6.79 | $6.90 | $6.79 | $6.90 | $6.90 | 3,056 |
| 2020-06-18 | $7.15 | $7.15 | $6.97 | $6.97 | $6.97 | 1,310 |
| 2020-06-17 | $6.81 | $7.20 | $6.81 | $6.98 | $6.98 | 3,297 |
| 2020-06-16 | $6.97 | $6.97 | $6.77 | $6.77 | $6.77 | 17,196 |
| 2020-06-15 | $6.80 | $6.89 | $6.60 | $6.76 | $6.76 | 4,386 |
| 2020-06-12 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 869 |
| 2020-06-11 | $7.01 | $7.06 | $6.75 | $6.84 | $6.84 | 1,508 |
| 2020-06-10 | $7.32 | $7.32 | $6.82 | $6.82 | $6.82 | 3,592 |
| 2020-06-09 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 2,338 |
| 2020-06-08 | $7.02 | $7.06 | $6.85 | $7.04 | $7.04 | 3,542 |
| 2020-06-05 | $7.18 | $7.39 | $7.00 | $7.00 | $7.00 | 3,292 |
| 2020-06-04 | $7.11 | $7.25 | $7.08 | $7.25 | $7.25 | 1,404 |
| 2020-06-03 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 1,095 |
| 2020-06-02 | $7.32 | $7.34 | $7.03 | $7.34 | $7.34 | 3,140 |
| 2020-06-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 4,131 |
| 2020-05-29 | $7.30 | $7.30 | $7.20 | $7.22 | $7.22 | 1,635 |
| 2020-05-28 | $6.83 | $7.26 | $6.83 | $7.11 | $7.11 | 3,679 |
| 2020-05-27 | $6.81 | $6.84 | $6.81 | $6.84 | $6.84 | 817 |
| 2020-05-26 | $7.19 | $7.25 | $6.79 | $7.03 | $7.03 | 9,066 |
| 2020-05-22 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 83 |
| 2020-05-21 | $7.04 | $7.21 | $7.00 | $7.05 | $7.05 | 3,420 |
| 2020-05-20 | $6.71 | $6.99 | $6.70 | $6.77 | $6.77 | 8,596 |
| 2020-05-19 | $7.08 | $7.08 | $6.82 | $6.82 | $6.82 | 2,277 |
| 2020-05-18 | $6.88 | $7.07 | $6.76 | $6.92 | $6.92 | 8,755 |
| 2020-05-15 | $6.66 | $6.98 | $6.62 | $6.98 | $6.98 | 5,794 |
| 2020-05-14 | $7.76 | $7.98 | $7.60 | $7.60 | $7.60 | 2,469 |
| 2020-05-13 | $7.88 | $8.05 | $7.71 | $7.71 | $7.71 | 3,009 |
| 2020-05-12 | $7.80 | $8.00 | $7.80 | $7.80 | $7.80 | 58,486 |
| 2020-05-11 | $7.46 | $7.83 | $7.36 | $7.36 | $7.36 | 4,255 |
| 2020-05-08 | $7.76 | $7.80 | $7.48 | $7.80 | $7.80 | 2,159 |
| 2020-05-07 | $7.59 | $7.80 | $7.46 | $7.46 | $7.46 | 8,600 |
| 2020-05-06 | $7.44 | $7.67 | $7.44 | $7.67 | $7.67 | 398 |
| 2020-05-05 | $7.60 | $7.60 | $7.37 | $7.37 | $7.37 | 3,666 |
| 2020-05-04 | $7.26 | $7.55 | $7.26 | $7.32 | $7.32 | 6,539 |
| 2020-05-01 | $7.44 | $7.71 | $7.35 | $7.35 | $7.35 | 1,900 |
| 2020-04-30 | $7.34 | $7.80 | $7.34 | $7.55 | $7.55 | 5,998 |
| 2020-04-29 | $7.93 | $8.15 | $7.93 | $8.15 | $8.15 | 6,662 |
| 2020-04-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 331 |
| 2020-04-27 | $7.69 | $8.02 | $7.69 | $7.77 | $7.77 | 1,270 |
| 2020-04-24 | $7.82 | $8.02 | $7.62 | $7.62 | $7.62 | 2,818 |
| 2020-04-23 | $7.81 | $7.81 | $7.47 | $7.48 | $7.48 | 7,900 |
| 2020-04-22 | $7.90 | $7.90 | $7.55 | $7.90 | $7.90 | 13,493 |
| 2020-04-21 | $7.32 | $7.82 | $7.32 | $7.62 | $7.62 | 2,687 |
| 2020-04-20 | $7.62 | $7.80 | $7.38 | $7.38 | $7.38 | 5,578 |
| 2020-04-17 | $7.24 | $7.56 | $7.24 | $7.24 | $7.24 | 27,568 |
| 2020-04-16 | $7.50 | $7.68 | $7.31 | $7.50 | $7.50 | 3,732 |
| 2020-04-15 | $7.56 | $7.56 | $7.07 | $7.11 | $7.11 | 25,862 |
| 2020-04-14 | $7.16 | $7.35 | $7.01 | $7.11 | $7.11 | 5,084 |
| 2020-04-13 | $7.23 | $7.23 | $6.78 | $7.01 | $7.01 | 2,871 |
| 2020-04-09 | $7.13 | $7.17 | $6.75 | $6.86 | $6.86 | 3,769 |
| 2020-04-08 | $7.31 | $7.31 | $7.11 | $7.31 | $7.31 | 1,459 |
| 2020-04-07 | $6.77 | $7.30 | $6.77 | $7.01 | $7.01 | 4,676 |
| 2020-04-06 | $6.98 | $7.15 | $6.70 | $6.94 | $6.94 | 1,570 |
| 2020-04-03 | $6.56 | $6.75 | $6.56 | $6.75 | $6.75 | 1,363 |
| 2020-04-02 | $6.69 | $6.88 | $6.69 | $6.88 | $6.88 | 1,396 |
| 2020-04-01 | $6.81 | $6.92 | $6.58 | $6.63 | $6.63 | 4,945 |
| 2020-03-31 | $6.80 | $6.98 | $6.52 | $6.59 | $6.59 | 2,225 |
| 2020-03-30 | $6.70 | $7.11 | $6.70 | $6.87 | $6.87 | 8,422 |
| 2020-03-27 | $7.16 | $7.16 | $6.54 | $6.89 | $6.89 | 6,906 |
| 2020-03-26 | $6.29 | $6.71 | $6.15 | $6.61 | $6.61 | 3,082 |
| 2020-03-25 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 151 |
| 2020-03-24 | $5.97 | $6.24 | $5.87 | $5.93 | $5.93 | 13,252 |
| 2020-03-23 | $5.76 | $6.39 | $5.76 | $5.78 | $5.78 | 15,381 |
| 2020-03-20 | $6.36 | $6.39 | $5.76 | $5.76 | $5.76 | 9,232 |
| 2020-03-19 | $5.77 | $6.23 | $5.77 | $5.93 | $5.93 | 3,412 |
| 2020-03-18 | $5.69 | $6.54 | $5.41 | $5.41 | $5.41 | 2,367 |
| 2020-03-17 | $6.08 | $6.08 | $5.81 | $5.81 | $5.81 | 4,196 |
| 2020-03-16 | $5.80 | $5.80 | $5.61 | $5.80 | $5.80 | 9,903 |
| 2020-03-13 | $6.27 | $6.27 | $5.65 | $5.72 | $5.72 | 23,078 |
| 2020-03-12 | $6.10 | $6.10 | $5.56 | $5.76 | $5.76 | 2,414 |
| 2020-03-11 | $6.36 | $6.52 | $6.13 | $6.51 | $6.51 | 5,582 |
| 2020-03-10 | $6.28 | $6.34 | $6.01 | $6.34 | $6.34 | 7,328 |
| 2020-03-09 | $6.20 | $6.27 | $6.05 | $6.16 | $6.16 | 15,592 |
| 2020-03-06 | $6.46 | $6.46 | $6.24 | $6.44 | $6.44 | 25,379 |
| 2020-03-05 | $6.44 | $6.44 | $6.23 | $6.31 | $6.31 | 7,852 |
| 2020-03-04 | $6.57 | $6.60 | $6.42 | $6.45 | $6.45 | 10,822 |
| 2020-03-03 | $6.50 | $6.50 | $6.24 | $6.24 | $6.24 | 36,041 |
| 2020-03-02 | $6.22 | $6.69 | $6.22 | $6.66 | $6.66 | 29,420 |
| 2020-02-28 | $6.14 | $6.30 | $6.12 | $6.30 | $6.30 | 40,687 |
| 2020-02-27 | $6.41 | $6.48 | $6.26 | $6.48 | $6.48 | 4,884 |
| 2020-02-26 | $6.50 | $6.50 | $6.44 | $6.44 | $6.44 | 9,118 |
| 2020-02-25 | $6.59 | $6.60 | $6.45 | $6.45 | $6.45 | 11,043 |
| 2020-02-24 | $6.72 | $6.72 | $6.50 | $6.67 | $6.67 | 1,091 |
| 2020-02-21 | $6.78 | $6.78 | $6.69 | $6.76 | $6.76 | 12,478 |
| 2020-02-20 | $6.87 | $6.89 | $6.69 | $6.80 | $6.80 | 4,314 |
| 2020-02-19 | $7.01 | $7.01 | $6.85 | $6.85 | $6.85 | 19,823 |
| 2020-02-18 | $6.89 | $6.99 | $6.79 | $6.98 | $6.98 | 13,326 |
| 2020-02-14 | $7.02 | $7.15 | $7.02 | $7.13 | $7.13 | 30,318 |
| 2020-02-13 | $7.39 | $7.39 | $7.18 | $7.25 | $7.25 | 5,333 |
| 2020-02-12 | $7.33 | $7.42 | $7.33 | $7.34 | $7.34 | 43,384 |
| 2020-02-11 | $7.33 | $7.43 | $7.33 | $7.39 | $7.39 | 5,895 |
| 2020-02-10 | $7.43 | $7.44 | $7.25 | $7.36 | $7.36 | 13,493 |
| 2020-02-07 | $7.55 | $7.58 | $7.26 | $7.26 | $7.26 | 23,924 |
| 2020-02-06 | $7.65 | $7.67 | $7.42 | $7.54 | $7.54 | 1,836 |
| 2020-02-05 | $8.65 | $8.65 | $8.37 | $8.37 | $8.37 | 2,092 |
| 2020-02-04 | $8.47 | $8.47 | $8.32 | $8.46 | $8.46 | 18,781 |
| 2020-02-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 23,203 |
| 2020-01-31 | $8.23 | $8.26 | $7.95 | $8.11 | $8.11 | 29,779 |
| 2020-01-30 | $8.26 | $8.33 | $8.01 | $8.30 | $8.30 | 5,086 |
| 2020-01-29 | $8.28 | $8.38 | $8.13 | $8.36 | $8.36 | 4,469 |
| 2020-01-28 | $8.40 | $8.43 | $8.10 | $8.43 | $8.43 | 5,894 |
| 2020-01-27 | $8.12 | $8.47 | $8.12 | $8.47 | $8.47 | 1,023 |
| 2020-01-24 | $8.36 | $8.44 | $8.36 | $8.44 | $8.44 | 4,131 |
| 2020-01-23 | $8.42 | $8.49 | $8.37 | $8.37 | $8.37 | 1,115 |
| 2020-01-22 | $8.48 | $8.48 | $8.35 | $8.35 | $8.35 | 42,822 |
| 2020-01-21 | $8.26 | $8.34 | $8.11 | $8.11 | $8.11 | 31,638 |
| 2020-01-17 | $8.37 | $8.37 | $8.10 | $8.37 | $8.37 | 3,332 |
| 2020-01-16 | $8.10 | $8.34 | $8.10 | $8.23 | $8.23 | 2,123 |
| 2020-01-15 | $8.10 | $8.30 | $8.10 | $8.30 | $8.30 | 2,732 |
| 2020-01-14 | $8.15 | $8.51 | $8.15 | $8.26 | $8.26 | 9,774 |
| 2020-01-13 | $8.39 | $8.39 | $8.24 | $8.30 | $8.30 | 8,788 |
| 2020-01-10 | $8.47 | $8.49 | $8.21 | $8.21 | $8.21 | 1,542 |
| 2020-01-09 | $8.24 | $8.33 | $8.24 | $8.28 | $8.28 | 11,207 |
| 2020-01-08 | $8.25 | $8.27 | $8.25 | $8.27 | $8.27 | 2,241 |
| 2020-01-07 | $8.09 | $8.22 | $8.09 | $8.14 | $8.14 | 1,514 |
| 2020-01-06 | $8.03 | $8.11 | $8.00 | $8.11 | $8.11 | 12,140 |
| 2020-01-03 | $8.06 | $8.06 | $7.92 | $7.92 | $7.92 | 1,913 |
| 2020-01-02 | $8.31 | $8.31 | $8.20 | $8.20 | $8.20 | 550 |
| 2019-12-31 | $8.37 | $8.37 | $7.91 | $8.37 | $8.37 | 1,191 |
| 2019-12-30 | $8.11 | $8.28 | $8.11 | $8.28 | $8.28 | 6,038 |
| 2019-12-27 | $8.20 | $8.32 | $8.07 | $8.32 | $8.32 | 2,998 |
| 2019-12-26 | $8.23 | $8.64 | $7.82 | $7.82 | $7.82 | 3,863 |
| 2019-12-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 241 |
| 2019-12-23 | $8.27 | $8.40 | $8.27 | $8.40 | $8.40 | 109,182 |
| 2019-12-20 | $8.25 | $8.49 | $8.25 | $8.37 | $8.37 | 50,027 |
| 2019-12-19 | $8.25 | $8.38 | $8.25 | $8.26 | $8.26 | 5,161 |
| 2019-12-18 | $8.21 | $8.21 | $8.08 | $8.17 | $8.17 | 32,734 |
| 2019-12-17 | $8.24 | $8.37 | $8.12 | $8.37 | $8.37 | 3,518 |
| 2019-12-13 | $8.09 | $8.31 | $8.02 | $8.02 | $8.02 | 926 |
| 2019-12-12 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 772 |
| 2019-12-11 | $8.26 | $8.33 | $8.17 | $8.25 | $8.25 | 3,021 |
| 2019-12-10 | $8.25 | $8.25 | $8.16 | $8.16 | $8.16 | 5,033 |
| 2019-12-09 | $8.11 | $8.25 | $8.11 | $8.25 | $8.25 | 2,385 |
| 2019-12-06 | $8.21 | $8.34 | $8.21 | $8.34 | $8.34 | 3,688 |
| 2019-12-05 | $8.03 | $8.09 | $7.92 | $7.92 | $7.92 | 1,867 |
| 2019-12-04 | $7.96 | $8.16 | $7.96 | $8.16 | $8.16 | 5,003 |
| 2019-12-03 | $8.02 | $8.19 | $7.85 | $7.85 | $7.85 | 2,236 |
| 2019-12-02 | $7.91 | $7.91 | $7.84 | $7.84 | $7.84 | 366 |
| 2019-11-29 | $8.00 | $8.00 | $7.88 | $7.89 | $7.89 | 2,766 |
| 2019-11-27 | $8.20 | $8.28 | $8.10 | $8.10 | $8.10 | 3,182 |
| 2019-11-26 | $8.05 | $8.20 | $7.90 | $8.03 | $8.03 | 3,391 |
| 2019-11-25 | $8.08 | $8.45 | $8.08 | $8.45 | $8.45 | 11,702 |
| 2019-11-22 | $8.15 | $8.15 | $8.02 | $8.10 | $8.10 | 86,222 |
| 2019-11-21 | $8.11 | $8.21 | $8.11 | $8.21 | $8.21 | 5,094 |
| 2019-11-20 | $8.21 | $8.29 | $8.21 | $8.21 | $8.21 | 4,473 |
| 2019-11-19 | $8.06 | $8.17 | $8.06 | $8.17 | $8.17 | 8,556 |
| 2019-11-18 | $8.15 | $8.24 | $8.05 | $8.24 | $8.24 | 3,099 |
| 2019-11-15 | $8.07 | $8.22 | $8.05 | $8.22 | $8.22 | 5,195 |
| 2019-11-14 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 281 |
| 2019-11-13 | $8.07 | $8.19 | $8.07 | $8.09 | $8.09 | 2,296 |
| 2019-11-12 | $8.07 | $8.07 | $7.96 | $7.96 | $7.96 | 2,908 |
| 2019-11-11 | $8.19 | $8.19 | $8.12 | $8.12 | $8.12 | 393 |
| 2019-11-08 | $8.02 | $8.02 | $7.87 | $7.87 | $7.87 | 408 |
| 2019-11-07 | $7.99 | $7.99 | $7.91 | $7.91 | $7.91 | 1,018 |
| 2019-11-06 | $7.98 | $8.14 | $7.98 | $8.14 | $8.14 | 280 |
| 2019-11-05 | $8.03 | $8.20 | $8.03 | $8.20 | $8.20 | 387 |
| 2019-11-04 | $8.05 | $8.18 | $8.04 | $8.04 | $8.04 | 2,334 |
| 2019-11-01 | $8.10 | $8.20 | $8.01 | $8.19 | $8.19 | 2,280 |
| 2019-10-31 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 170 |
| 2019-10-30 | $8.01 | $8.18 | $8.01 | $8.18 | $8.18 | 1,988 |
| 2019-10-29 | $7.74 | $7.80 | $7.74 | $7.77 | $7.77 | 7,998 |
| 2019-10-28 | $7.55 | $7.75 | $7.55 | $7.75 | $7.75 | 570 |
| 2019-10-25 | $7.66 | $7.66 | $7.65 | $7.65 | $7.65 | 302 |
| 2019-10-24 | $7.95 | $7.95 | $7.58 | $7.76 | $7.76 | 1,178 |
| 2019-10-23 | $7.77 | $7.77 | $7.61 | $7.61 | $7.61 | 2,923 |
| 2019-10-22 | $7.61 | $7.77 | $7.61 | $7.77 | $7.77 | 1,581 |
| 2019-10-21 | $7.78 | $7.95 | $7.56 | $7.59 | $7.59 | 1,546 |
| 2019-10-18 | $7.50 | $7.86 | $7.50 | $7.86 | $7.86 | 1,808 |
| 2019-10-17 | $7.78 | $7.78 | $7.65 | $7.65 | $7.65 | 287 |
| 2019-10-16 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 740 |
| 2019-10-15 | $7.94 | $7.94 | $7.73 | $7.77 | $7.77 | 2,799 |
| 2019-10-14 | $7.72 | $7.72 | $7.53 | $7.53 | $7.53 | 942 |
| 2019-10-11 | $7.73 | $7.74 | $7.73 | $7.74 | $7.74 | 2,549 |
| 2019-10-10 | $7.73 | $7.83 | $7.73 | $7.73 | $7.73 | 1,606 |
| 2019-10-09 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 332 |
| 2019-10-08 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 534 |
| 2019-10-07 | $7.75 | $7.88 | $7.75 | $7.75 | $7.75 | 3,333 |
| 2019-10-04 | $7.97 | $7.97 | $7.90 | $7.90 | $7.90 | 941 |
| 2019-10-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 1,781 |
| 2019-10-02 | $7.97 | $7.97 | $7.69 | $7.69 | $7.69 | 524 |
| 2019-10-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 115 |
| 2019-09-30 | $7.71 | $7.83 | $7.71 | $7.83 | $7.83 | 10,177 |
| 2019-09-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 206 |
| 2019-09-26 | $7.91 | $7.91 | $7.82 | $7.82 | $7.82 | 1,319 |
| 2019-09-25 | $7.89 | $8.02 | $7.89 | $7.95 | $7.95 | 4,655 |
| 2019-09-24 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 400 |
| 2019-09-23 | $7.94 | $7.94 | $7.84 | $7.84 | $7.84 | 4,556 |
| 2019-09-20 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 431 |
| 2019-09-19 | $7.81 | $7.97 | $7.81 | $7.97 | $7.97 | 1,873 |
| 2019-09-18 | $7.79 | $7.81 | $7.70 | $7.70 | $7.70 | 1,553 |
| 2019-09-17 | $7.93 | $7.93 | $7.81 | $7.81 | $7.81 | 502 |
| 2019-09-16 | $7.67 | $7.87 | $7.66 | $7.66 | $7.66 | 637 |
| 2019-09-13 | $7.71 | $7.82 | $7.66 | $7.69 | $7.69 | 5,549 |
| 2019-09-12 | $7.61 | $7.78 | $7.61 | $7.78 | $7.78 | 795 |
| 2019-09-11 | $7.58 | $7.76 | $7.58 | $7.72 | $7.72 | 1,078 |
| 2019-09-10 | $7.50 | $7.53 | $7.50 | $7.53 | $7.53 | 527 |
| 2019-09-09 | $7.37 | $7.60 | $7.37 | $7.60 | $7.60 | 3,905 |
| 2019-09-06 | $7.43 | $7.51 | $7.32 | $7.51 | $7.51 | 6,696 |
| 2019-09-05 | $7.45 | $7.45 | $7.35 | $7.45 | $7.45 | 2,761 |
| 2019-09-04 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 40 |
| 2019-09-03 | $7.39 | $7.39 | $7.23 | $7.39 | $7.39 | 1,980 |
| 2019-08-30 | $7.64 | $7.85 | $7.64 | $7.85 | $7.85 | 1,413 |
| 2019-08-29 | $7.34 | $7.61 | $7.34 | $7.46 | $7.46 | 1,059 |
| 2019-08-28 | $7.50 | $7.72 | $7.50 | $7.72 | $7.72 | 333 |
| 2019-08-27 | $7.37 | $7.66 | $7.33 | $7.33 | $7.33 | 661 |
| 2019-08-26 | $7.50 | $7.74 | $7.30 | $7.74 | $7.74 | 1,990 |
| 2019-08-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 275 |
| 2019-08-22 | $7.21 | $7.31 | $7.21 | $7.31 | $7.31 | 1,395 |
| 2019-08-21 | $7.54 | $7.54 | $7.32 | $7.33 | $7.33 | 2,885 |
| 2019-08-20 | $7.32 | $7.40 | $7.32 | $7.32 | $7.32 | 3,663 |
| 2019-08-19 | $7.47 | $7.47 | $7.27 | $7.30 | $7.30 | 3,218 |
| 2019-08-16 | $7.22 | $7.38 | $7.22 | $7.38 | $7.38 | 3,132 |
| 2019-08-15 | $7.14 | $7.16 | $7.14 | $7.16 | $7.16 | 1,664 |
| 2019-08-14 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 30 |
| 2019-08-13 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 2,610 |
| 2019-08-12 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 172 |
| 2019-08-09 | $7.20 | $7.41 | $7.09 | $7.09 | $7.09 | 10,669 |
| 2019-08-08 | $7.28 | $7.28 | $7.23 | $7.23 | $7.23 | 1,545 |
| 2019-08-07 | $7.03 | $7.24 | $7.03 | $7.19 | $7.19 | 2,987 |
| 2019-08-06 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 129 |
| 2019-08-05 | $7.28 | $7.28 | $7.06 | $7.11 | $7.11 | 6,071 |
| 2019-08-02 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 1,067 |
| 2019-08-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,148 |
| 2019-07-31 | $7.18 | $7.18 | $7.05 | $7.05 | $7.05 | 2,635 |
| 2019-07-30 | $7.07 | $7.13 | $6.94 | $6.95 | $6.95 | 1,059 |
| 2019-07-29 | $6.89 | $6.98 | $6.80 | $6.80 | $6.80 | 1,743 |
| 2019-07-26 | $6.98 | $6.98 | $6.91 | $6.95 | $6.95 | 161,403 |
| 2019-07-25 | $6.96 | $6.96 | $6.71 | $6.83 | $6.83 | 7,038 |
| 2019-07-24 | $6.90 | $7.07 | $6.90 | $7.06 | $7.06 | 13,774 |
| 2019-07-23 | $6.84 | $6.84 | $6.80 | $6.80 | $6.80 | 2,311 |
| 2019-07-22 | $6.88 | $6.88 | $6.82 | $6.82 | $6.82 | 475 |
| 2019-07-19 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 1,587 |
| 2019-07-17 | $6.95 | $6.99 | $6.91 | $6.92 | $6.92 | 2,222 |
| 2019-07-16 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 10 |
| 2019-07-15 | $7.07 | $7.11 | $7.04 | $7.05 | $7.05 | 2,765 |
| 2019-07-11 | $7.06 | $7.06 | $6.97 | $6.97 | $6.97 | 2,346 |
| 2019-07-10 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 428 |
| 2019-07-09 | $6.97 | $6.97 | $6.91 | $6.94 | $6.94 | 8,830 |
| 2019-07-08 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 1,259 |
| 2019-07-05 | $6.95 | $6.98 | $6.95 | $6.98 | $6.98 | 5,264 |
| 2019-07-03 | $6.92 | $6.97 | $6.92 | $6.92 | $6.92 | 635 |
| 2019-07-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 678 |
| 2019-07-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 300 |
| 2019-06-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 568 |
| 2019-06-27 | $6.80 | $6.80 | $6.79 | $6.80 | $6.80 | 14,986 |
| 2019-06-26 | $6.89 | $6.89 | $6.86 | $6.86 | $6.86 | 576 |
| 2019-06-25 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 677 |
| 2019-06-24 | $6.89 | $6.90 | $6.84 | $6.90 | $6.90 | 1,685 |
| 2019-06-21 | $6.88 | $6.88 | $6.83 | $6.83 | $6.83 | 1,132 |
| 2019-06-19 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 1,855 |
| 2019-06-18 | $6.81 | $6.85 | $6.80 | $6.80 | $6.80 | 4,875 |
| 2019-06-17 | $6.78 | $6.81 | $6.78 | $6.78 | $6.78 | 1,046 |
| 2019-06-14 | $6.95 | $6.95 | $6.92 | $6.92 | $6.92 | 1,009 |
| 2019-06-13 | $7.07 | $7.07 | $7.01 | $7.01 | $7.01 | 519 |
| 2019-06-12 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 261 |
| 2019-06-11 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 104 |
| 2019-06-10 | $7.11 | $7.11 | $7.05 | $7.05 | $7.05 | 366 |
| 2019-06-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 144 |
| 2019-06-06 | $7.21 | $7.25 | $7.15 | $7.25 | $7.25 | 474 |
| 2019-06-05 | $7.17 | $7.20 | $7.17 | $7.20 | $7.20 | 278 |
| 2019-06-04 | $7.14 | $7.18 | $7.07 | $7.18 | $7.18 | 6,158 |
| 2019-06-03 | $7.10 | $7.13 | $7.10 | $7.13 | $7.13 | 2,303 |
| 2019-05-30 | $7.02 | $7.07 | $7.02 | $7.03 | $7.03 | 798 |
| 2019-05-29 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 152 |
| 2019-05-24 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 704 |
| 2019-05-23 | $7.26 | $7.27 | $7.26 | $7.27 | $7.27 | 425 |
| 2019-05-22 | $7.16 | $7.16 | $7.08 | $7.08 | $7.08 | 3,758 |
| 2019-05-21 | $7.25 | $7.32 | $7.25 | $7.32 | $7.32 | 2,332 |
| 2019-05-20 | $6.93 | $6.93 | $6.91 | $6.91 | $6.91 | 889 |
| 2019-05-17 | $7.11 | $7.11 | $6.98 | $6.98 | $6.98 | 473 |
| 2019-05-16 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 35 |
| 2019-05-15 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 284 |
| 2019-05-14 | $6.50 | $6.63 | $6.50 | $6.54 | $6.54 | 854 |
| 2019-05-13 | $6.49 | $6.49 | $6.37 | $6.38 | $6.38 | 657 |
| 2019-05-10 | $6.55 | $6.67 | $6.55 | $6.67 | $6.67 | 513 |
| 2019-05-09 | $6.43 | $6.43 | $6.38 | $6.38 | $6.38 | 1,028 |
| 2019-05-08 | $6.61 | $6.76 | $6.61 | $6.76 | $6.76 | 1,971 |
| 2019-05-07 | $6.81 | $6.81 | $6.71 | $6.77 | $6.77 | 3,123 |
| 2019-05-06 | $6.90 | $6.95 | $6.90 | $6.95 | $6.95 | 859 |
| 2019-05-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 319 |
| 2019-05-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 487 |
| 2019-05-01 | $6.82 | $6.87 | $6.82 | $6.87 | $6.87 | 591 |
| 2019-04-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 37 |
| 2019-04-29 | $6.79 | $6.85 | $6.79 | $6.85 | $6.85 | 963 |
| 2019-04-26 | $6.67 | $6.86 | $6.67 | $6.86 | $6.86 | 29,075 |
| 2019-04-25 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 42 |
| 2019-04-24 | $6.79 | $6.96 | $6.73 | $6.89 | $6.89 | 1,974 |
| 2019-04-23 | $6.97 | $6.97 | $6.81 | $6.89 | $6.89 | 20,729 |
| 2019-04-22 | $6.73 | $6.81 | $6.73 | $6.81 | $6.81 | 372 |
| 2019-04-18 | $6.74 | $6.74 | $6.73 | $6.73 | $6.73 | 461 |
| 2019-04-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 333 |
| 2019-04-16 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 162 |
| 2019-04-15 | $6.72 | $6.74 | $6.57 | $6.74 | $6.74 | 11,495 |
| 2019-04-12 | $6.58 | $6.66 | $6.58 | $6.66 | $6.66 | 780 |
| 2019-04-11 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 284 |
| 2019-04-10 | $6.54 | $6.54 | $6.49 | $6.49 | $6.49 | 400 |
| 2019-04-09 | $6.43 | $6.45 | $6.43 | $6.43 | $6.43 | 5,719 |
| 2019-04-08 | $6.57 | $6.63 | $6.57 | $6.63 | $6.63 | 624 |
| 2019-04-05 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 138 |
| 2019-04-04 | $6.64 | $6.69 | $6.64 | $6.68 | $6.68 | 3,286 |
| 2019-04-03 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 191 |
| 2019-04-02 | $6.67 | $6.76 | $6.67 | $6.76 | $6.76 | 935 |
| 2019-04-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 163 |
| 2019-03-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 3 |
| 2019-03-26 | $6.92 | $6.92 | $6.85 | $6.85 | $6.85 | 1,035 |
| 2019-03-25 | $6.76 | $6.76 | $6.71 | $6.71 | $6.71 | 679 |
| 2019-03-22 | $6.77 | $6.77 | $6.73 | $6.73 | $6.73 | 1,304 |
| 2019-03-21 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 282 |
| 2019-03-20 | $6.78 | $6.84 | $6.78 | $6.84 | $6.84 | 2,488 |
| 2019-03-19 | $6.73 | $6.85 | $6.73 | $6.85 | $6.85 | 578 |
| 2019-03-18 | $6.78 | $6.84 | $6.78 | $6.84 | $6.84 | 751 |
| 2019-03-15 | $6.91 | $6.91 | $6.72 | $6.80 | $6.80 | 20,330 |
| 2019-03-14 | $6.71 | $6.78 | $6.62 | $6.78 | $6.78 | 1,806 |
| 2019-03-13 | $6.72 | $6.72 | $6.67 | $6.67 | $6.67 | 564 |
| 2019-03-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 976 |
| 2019-03-11 | $6.71 | $6.79 | $6.71 | $6.79 | $6.79 | 2,122 |
| 2019-03-08 | $6.75 | $6.80 | $6.69 | $6.69 | $6.69 | 1,375 |
| 2019-03-07 | $6.87 | $6.88 | $6.68 | $6.88 | $6.88 | 20,741 |
| 2019-03-06 | $6.74 | $6.74 | $6.66 | $6.66 | $6.66 | 786 |
| 2019-03-05 | $6.71 | $6.71 | $6.64 | $6.64 | $6.64 | 711 |
| 2019-03-04 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 705 |
| 2019-03-01 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 362 |
| 2019-02-28 | $7.06 | $7.06 | $6.78 | $6.78 | $6.78 | 6,059 |
| 2019-02-27 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 441 |
| 2019-02-26 | $6.92 | $6.93 | $6.92 | $6.93 | $6.93 | 17,366 |
| 2019-02-25 | $6.92 | $7.05 | $6.90 | $6.98 | $6.98 | 5,973 |
| 2019-02-22 | $7.01 | $7.01 | $6.88 | $7.01 | $7.01 | 9,771 |
| 2019-02-21 | $6.93 | $6.97 | $6.93 | $6.93 | $6.93 | 1,243 |
| 2019-02-20 | $7.04 | $7.13 | $7.04 | $7.13 | $7.13 | 844 |
| 2019-02-19 | $7.19 | $7.19 | $6.99 | $7.00 | $7.00 | 816 |
| 2019-02-15 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 877 |
| 2019-02-14 | $7.01 | $7.08 | $7.01 | $7.08 | $7.08 | 247 |
| 2019-02-13 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 396 |
| 2019-02-12 | $7.12 | $7.18 | $7.12 | $7.18 | $7.18 | 3,314 |
| 2019-02-11 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 877 |
| 2019-02-08 | $7.17 | $7.17 | $7.03 | $7.03 | $7.03 | 5,028 |
| 2019-02-07 | $7.14 | $7.14 | $7.07 | $7.07 | $7.07 | 893 |
| 2019-02-06 | $7.48 | $7.53 | $7.48 | $7.53 | $7.53 | 636 |
| 2019-02-05 | $7.77 | $7.77 | $7.05 | $7.05 | $7.05 | 1,382 |
| 2019-02-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 36,169 |
| 2019-02-01 | $7.97 | $8.03 | $7.97 | $7.99 | $7.99 | 17,004 |
| 2019-01-31 | $8.03 | $8.09 | $8.03 | $8.09 | $8.09 | 662 |
| 2019-01-30 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 100 |
| 2019-01-29 | $7.95 | $7.96 | $7.95 | $7.96 | $7.96 | 1,273 |
| 2019-01-28 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 261 |
| 2019-01-24 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 41 |
| 2019-01-23 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 154 |
| 2019-01-22 | $8.04 | $8.04 | $8.01 | $8.04 | $8.04 | 1,306 |
| 2019-01-18 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 411 |
| 2019-01-17 | $8.01 | $8.07 | $8.01 | $8.07 | $8.07 | 329 |
| 2019-01-16 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 64,432 |
| 2019-01-15 | $7.94 | $8.01 | $7.81 | $8.01 | $8.01 | 68,170 |
| 2019-01-14 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 648 |
| 2019-01-11 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 58 |
| 2019-01-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 193 |
| 2019-01-08 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 162 |
| 2019-01-07 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 145 |
| 2019-01-04 | $7.86 | $7.94 | $7.85 | $7.94 | $7.94 | 687 |
| 2019-01-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 707 |
| 2018-12-31 | $7.91 | $7.93 | $7.88 | $7.93 | $7.93 | 604 |
| 2018-12-28 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 240 |
| 2018-12-27 | $7.79 | $7.80 | $7.79 | $7.80 | $7.80 | 355 |
| 2018-12-26 | $7.49 | $7.62 | $7.49 | $7.62 | $7.62 | 668 |
| 2018-12-24 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 1,076 |
| 2018-12-21 | $7.81 | $7.81 | $7.74 | $7.74 | $7.74 | 249 |
| 2018-12-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 502 |
| 2018-12-19 | $8.03 | $8.03 | $7.82 | $7.82 | $7.82 | 988 |
| 2018-12-18 | $8.00 | $8.00 | $7.91 | $7.94 | $7.94 | 14,290 |
| 2018-12-14 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 378 |
| 2018-12-13 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 99 |
| 2018-12-12 | $7.99 | $7.99 | $7.93 | $7.93 | $7.93 | 216 |
| 2018-12-11 | $7.86 | $7.86 | $7.73 | $7.73 | $7.73 | 872 |
| 2018-12-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 787 |
| 2018-12-07 | $7.98 | $7.98 | $7.85 | $7.98 | $7.98 | 418 |
| 2018-12-06 | $7.80 | $7.93 | $7.80 | $7.80 | $7.80 | 597 |
| 2018-12-04 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 100 |
| 2018-11-30 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 539 |
| 2018-11-29 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 388 |
| 2018-11-28 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 371 |
| 2018-11-27 | $8.13 | $8.13 | $8.05 | $8.05 | $8.05 | 565 |
| 2018-11-26 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 346 |
| 2018-11-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 142 |
| 2018-11-20 | $8.20 | $8.20 | $8.06 | $8.18 | $8.18 | 706 |
| 2018-11-13 | $8.09 | $8.09 | $8.03 | $8.03 | $8.03 | 240 |
| 2018-11-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 638 |
| 2018-11-08 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 23 |
| 2018-11-07 | $7.98 | $7.98 | $7.91 | $7.91 | $7.91 | 520 |
| 2018-11-06 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 811 |
| 2018-11-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 791 |
| 2018-10-30 | $7.80 | $7.89 | $7.80 | $7.89 | $7.89 | 1,876 |
| 2018-10-29 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 300 |
| 2018-10-26 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 500 |
| 2018-10-25 | $7.86 | $7.86 | $7.74 | $7.74 | $7.74 | 326 |
| 2018-10-24 | $7.86 | $7.88 | $7.86 | $7.88 | $7.88 | 400 |
| 2018-10-23 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 396 |
| 2018-10-22 | $8.24 | $8.32 | $8.24 | $8.25 | $8.25 | 603 |
| 2018-10-18 | $8.13 | $8.15 | $8.13 | $8.15 | $8.15 | 1,151 |
| 2018-10-17 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 295 |
| 2018-10-16 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 1 |
| 2018-10-15 | $8.07 | $8.07 | $7.98 | $7.98 | $7.98 | 928 |
| 2018-10-12 | $8.09 | $8.15 | $8.09 | $8.15 | $8.15 | 684 |
| 2018-10-11 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 41 |
| 2018-10-10 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 39 |
| 2018-10-09 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 291 |
| 2018-10-08 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 239 |
| 2018-10-04 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 17 |
| 2018-10-03 | $8.21 | $8.21 | $8.13 | $8.13 | $8.13 | 934 |
| 2018-10-01 | $8.20 | $8.20 | $8.13 | $8.13 | $8.13 | 341 |
| 2018-09-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 36 |
| 2018-09-27 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 137 |
| 2018-09-26 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 136 |
| 2018-09-25 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 1 |
| 2018-09-21 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 84 |
| 2018-09-20 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 150 |
| 2018-09-19 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 267 |
| 2018-09-18 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 25 |
| 2018-09-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 721 |
| 2018-09-12 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 1,114 |
| 2018-09-11 | $7.94 | $8.00 | $7.94 | $8.00 | $8.00 | 632 |
| 2018-09-10 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 53 |
| 2018-09-07 | $7.93 | $7.94 | $7.88 | $7.94 | $7.94 | 447 |
| 2018-09-06 | $7.90 | $7.90 | $7.86 | $7.86 | $7.86 | 812 |
| 2018-09-05 | $7.86 | $7.86 | $7.85 | $7.85 | $7.85 | 1,177 |
| 2018-09-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 53 |
| 2018-08-31 | $8.03 | $8.03 | $7.90 | $7.90 | $7.90 | 503 |
| 2018-08-30 | $7.94 | $7.96 | $7.88 | $7.96 | $7.96 | 4,394 |
| 2018-08-29 | $8.07 | $8.07 | $7.95 | $7.95 | $7.95 | 765 |
| 2018-08-28 | $8.15 | $8.15 | $8.01 | $8.01 | $8.01 | 465 |
| 2018-08-27 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 100 |
| 2018-08-24 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 145 |
| 2018-08-23 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 97 |
| 2018-08-22 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 212 |
| 2018-08-21 | $7.96 | $7.96 | $7.95 | $7.95 | $7.95 | 436 |
| 2018-08-20 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 117 |
| 2018-08-16 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 100 |
| 2018-08-15 | $7.96 | $7.97 | $7.91 | $7.91 | $7.91 | 1,044 |
| 2018-08-14 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 14 |
| 2018-08-13 | $7.90 | $7.90 | $7.77 | $7.77 | $7.77 | 300 |
| 2018-08-10 | $8.00 | $8.00 | $7.96 | $7.96 | $7.96 | 200 |
| 2018-08-08 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 55 |
| 2018-08-07 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 63 |
| 2018-08-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 95 |
| 2018-08-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 674 |
| 2018-07-27 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 945 |
| 2018-07-26 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 1,614 |
| 2018-07-25 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 228 |
| 2018-07-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 90 |
| 2018-07-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 293 |
| 2018-07-20 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1,155 |
| 2018-07-19 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 61 |
| 2018-07-18 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 121 |
| 2018-07-17 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 2 |
| 2018-07-16 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 68 |
| 2018-07-13 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 27 |
| 2018-07-12 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 166 |
| 2018-07-11 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 109 |
| 2018-07-10 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 213 |
| 2018-07-09 | $9.14 | $9.29 | $9.14 | $9.28 | $9.28 | 562 |
| 2018-07-06 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 313 |
| 2018-07-02 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 2 |
| 2018-06-29 | $9.41 | $9.41 | $9.33 | $9.34 | $9.34 | 814 |
| 2018-06-28 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 207 |
| 2018-06-27 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 62 |
| 2018-06-26 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 267 |
| 2018-06-25 | $9.37 | $9.37 | $9.32 | $9.32 | $9.32 | 1,113 |
| 2018-06-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 1,008 |
| 2018-06-20 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 10,128 |
| 2018-06-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 89 |
| 2018-06-18 | $8.66 | $8.85 | $8.66 | $8.85 | $8.85 | 1,011 |
| 2018-06-15 | $8.85 | $8.97 | $8.75 | $8.97 | $8.97 | 51,651 |
| 2018-06-14 | $8.97 | $9.07 | $8.97 | $9.07 | $9.07 | 36,641 |
| 2018-06-13 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 164 |
| 2018-06-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 44 |
| 2018-06-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 118 |
| 2018-06-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 65 |
| 2018-05-30 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 75 |
| 2018-05-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 199 |
| 2018-05-16 | $8.95 | $9.00 | $8.95 | $9.00 | $9.00 | 698 |
| 2018-05-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 79 |
| 2018-05-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 166 |
| 2018-05-10 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 79 |
| 2018-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 146 |
| 2018-05-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 46 |
| 2018-04-25 | $8.15 | $8.25 | $8.15 | $8.25 | $8.25 | 22,641 |
| 2018-04-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 146 |
| 2018-04-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 24,976 |
| 2018-04-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 95 |
| 2018-04-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 397 |
| 2018-04-03 | $8.34 | $8.50 | $8.34 | $8.50 | $8.50 | 38,052 |
| 2018-03-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 351 |
| 2018-03-26 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 471 |
| 2018-03-23 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 777 |
| 2018-03-22 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 118 |
| 2018-03-12 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 674 |
| 2018-03-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 197 |
Calbee Inc ADR (CLBEY) News Headlines
Recent Calbee Inc ADR (CLBEY) News
Similar Companies to Calbee Inc ADR (CLBEY) 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 | -- | -- | -- |