Cementos Pacasmayo S.A.A. (CPAC) Exchange: NYSE
Data as of Aug. 21, 2025
$6.36 ($0.06) 0.90%
Cementos Pacasmayo S.A.A. - Daily Information
Click for more stock information on Cementos Pacasmayo S.A.A..| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $6.13 |
| Previous Close | $6.36 |
| High | $6.36 |
| Low | $6.13 |
| Adjusted Open | $6.13 |
| Previous Adjusted Close | $6.36 |
| Adjusted High | $6.36 |
| Adjusted Low | $6.13 |
About Cementos Pacasmayo S.A.A. (CPAC)
Cementos Pacasmayo SAA is a Peru-based company principally engaged in the production, distribution and sale of construction materials. The Company is active in the development of traditional and blended cement, ready-mix concrete, mortars, quicklime, concrete blocks, diatomite bricks and aggregates, among others. It manages mining units and exploration projects located in the provinces of Rioja, Tembladera, Bongara and Bayovar. Additionally, the Company provides various services and construction solutions, such as concrete pumping, metal shuttering systems, pavement service and delivery of construction materials. As of December 31, 2011, the Company owned such subsidiaries as Cementos Selva SA, Distribuidora Norte Pacasmayo SRL, Empresa de Transmision Guadalupe SAC, Fosfatos del Pacifico SA, Salmueras Sudamericanas SA and Zemex LLC. Inversiones Pacasmayo SA is the Company's majority shareholder.
Invest in Cementos Pacasmayo S.A.A. (CPAC)
Historical Stock Data for Cementos Pacasmayo S.A.A. (CPAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $6.13 | $6.36 | $6.13 | $6.36 | $6.36 | 936 |
| 2025-07-31 | $6.35 | $6.35 | $6.10 | $6.30 | $6.30 | 1,533 |
| 2025-07-30 | $6.32 | $6.40 | $6.14 | $6.37 | $6.37 | 2,398 |
| 2025-07-29 | $6.27 | $6.40 | $6.27 | $6.33 | $6.33 | 2,263 |
| 2025-07-28 | $5.90 | $6.38 | $5.66 | $6.05 | $6.05 | 6,018 |
| 2025-07-25 | $6.36 | $6.43 | $6.15 | $6.38 | $6.38 | 4,921 |
| 2025-07-24 | $6.26 | $6.27 | $6.25 | $6.25 | $6.25 | 8,784 |
| 2025-07-23 | $6.25 | $6.26 | $6.25 | $6.26 | $6.26 | 4,249 |
| 2025-07-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 3,944 |
| 2025-07-21 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 1,069 |
| 2025-07-18 | $6.10 | $6.10 | $6.04 | $6.10 | $6.10 | 1,745 |
| 2025-07-17 | $6.16 | $6.16 | $6.08 | $6.08 | $6.08 | 3,569 |
| 2025-07-16 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 265 |
| 2025-07-15 | $5.93 | $6.07 | $5.93 | $6.07 | $6.07 | 5,103 |
| 2025-07-14 | $6.09 | $6.24 | $5.95 | $6.14 | $6.14 | 5,001 |
| 2025-07-11 | $6.11 | $6.16 | $5.93 | $5.93 | $5.93 | 16,311 |
| 2025-07-10 | $6.21 | $6.24 | $6.04 | $6.20 | $6.20 | 9,771 |
| 2025-07-09 | $6.18 | $6.18 | $6.11 | $6.11 | $6.11 | 869 |
| 2025-07-08 | $6.21 | $6.21 | $6.04 | $6.18 | $6.18 | 21,501 |
| 2025-07-07 | $6.28 | $6.29 | $6.10 | $6.15 | $6.15 | 9,957 |
| 2025-07-03 | $6.04 | $6.25 | $5.98 | $6.15 | $6.15 | 17,812 |
| 2025-07-02 | $6.35 | $6.35 | $6.08 | $6.15 | $6.15 | 6,215 |
| 2025-07-01 | $5.86 | $6.65 | $5.82 | $6.13 | $6.13 | 109,596 |
| 2025-06-30 | $5.90 | $6.00 | $5.87 | $5.95 | $5.95 | 13,110 |
| 2025-06-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 639 |
| 2025-06-26 | $5.97 | $6.00 | $5.97 | $5.99 | $5.99 | 5,318 |
| 2025-06-25 | $5.97 | $6.00 | $5.96 | $5.96 | $5.96 | 6,097 |
| 2025-06-24 | $5.85 | $5.91 | $5.85 | $5.90 | $5.90 | 914 |
| 2025-06-23 | $5.84 | $5.85 | $5.76 | $5.84 | $5.84 | 1,115 |
| 2025-06-20 | $5.75 | $5.85 | $5.73 | $5.77 | $5.77 | 1,114 |
| 2025-06-18 | $5.77 | $5.85 | $5.77 | $5.85 | $5.85 | 883 |
| 2025-06-17 | $5.84 | $5.85 | $5.84 | $5.85 | $5.85 | 1,792 |
| 2025-06-16 | $6.00 | $6.00 | $5.79 | $5.86 | $5.86 | 984 |
| 2025-06-13 | $5.85 | $5.91 | $5.85 | $5.91 | $5.91 | 4,798 |
| 2025-06-12 | $5.85 | $5.99 | $5.82 | $5.97 | $5.97 | 4,610 |
| 2025-06-11 | $6.00 | $6.00 | $5.85 | $5.95 | $5.95 | 2,819 |
| 2025-06-10 | $5.97 | $6.00 | $5.72 | $6.00 | $6.00 | 2,453 |
| 2025-06-09 | $6.00 | $6.00 | $5.83 | $5.98 | $5.98 | 8,449 |
| 2025-06-06 | $5.92 | $5.97 | $5.92 | $5.94 | $5.94 | 1,779 |
| 2025-06-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 1,344 |
| 2025-06-04 | $5.99 | $5.99 | $5.97 | $5.98 | $5.98 | 1,620 |
| 2025-06-03 | $5.98 | $6.00 | $5.92 | $5.95 | $5.95 | 1,875 |
| 2025-06-02 | $5.89 | $5.98 | $5.83 | $5.95 | $5.95 | 4,011 |
| 2025-05-30 | $5.83 | $6.00 | $5.70 | $6.00 | $6.00 | 11,043 |
| 2025-05-29 | $5.79 | $5.83 | $5.79 | $5.83 | $5.83 | 1,406 |
| 2025-05-28 | $5.83 | $5.83 | $5.65 | $5.65 | $5.65 | 3,782 |
| 2025-05-27 | $5.81 | $5.82 | $5.80 | $5.82 | $5.82 | 2,411 |
| 2025-05-23 | $5.74 | $5.76 | $5.71 | $5.74 | $5.74 | 943 |
| 2025-05-22 | $5.50 | $5.65 | $5.49 | $5.65 | $5.65 | 1,947 |
| 2025-05-21 | $5.76 | $5.76 | $5.68 | $5.68 | $5.68 | 969 |
| 2025-05-20 | $5.47 | $5.74 | $5.47 | $5.74 | $5.74 | 1,705 |
| 2025-05-19 | $5.71 | $5.75 | $5.45 | $5.45 | $5.45 | 2,136 |
| 2025-05-16 | $5.74 | $5.75 | $5.57 | $5.63 | $5.63 | 3,151 |
| 2025-05-15 | $5.67 | $5.75 | $5.63 | $5.63 | $5.63 | 1,095 |
| 2025-05-14 | $5.74 | $5.75 | $5.59 | $5.60 | $5.60 | 3,478 |
| 2025-05-13 | $5.75 | $5.75 | $5.70 | $5.70 | $5.70 | 1,905 |
| 2025-05-12 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 2,460 |
| 2025-05-09 | $5.58 | $5.60 | $5.50 | $5.60 | $5.60 | 3,284 |
| 2025-05-08 | $5.43 | $5.54 | $5.43 | $5.54 | $5.54 | 761 |
| 2025-05-07 | $5.52 | $5.55 | $5.42 | $5.54 | $5.54 | 6,007 |
| 2025-05-06 | $5.45 | $5.59 | $5.40 | $5.45 | $5.45 | 1,605 |
| 2025-05-05 | $5.32 | $5.58 | $5.20 | $5.50 | $5.50 | 56,234 |
| 2025-05-02 | $5.41 | $5.41 | $5.36 | $5.36 | $5.36 | 11,016 |
| 2025-05-01 | $5.49 | $5.50 | $5.49 | $5.49 | $5.49 | 1,803 |
| 2025-04-30 | $5.63 | $5.66 | $5.50 | $5.50 | $5.50 | 4,167 |
| 2025-04-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 426 |
| 2025-04-28 | $5.48 | $5.57 | $5.47 | $5.55 | $5.55 | 4,380 |
| 2025-04-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 295 |
| 2025-04-24 | $5.60 | $5.60 | $5.40 | $5.45 | $5.45 | 5,611 |
| 2025-04-23 | $5.56 | $5.56 | $5.47 | $5.47 | $5.47 | 755 |
| 2025-04-22 | $5.67 | $5.67 | $5.41 | $5.46 | $5.46 | 8,029 |
| 2025-04-21 | $5.47 | $5.68 | $5.47 | $5.65 | $5.65 | 1,603 |
| 2025-04-17 | $5.31 | $5.47 | $5.31 | $5.47 | $5.47 | 2,432 |
| 2025-04-16 | $5.34 | $5.44 | $5.31 | $5.39 | $5.39 | 4,696 |
| 2025-04-15 | $5.40 | $5.41 | $5.33 | $5.38 | $5.38 | 3,200 |
| 2025-04-14 | $5.19 | $5.53 | $5.19 | $5.32 | $5.32 | 17,464 |
| 2025-04-11 | $5.55 | $5.55 | $5.10 | $5.10 | $5.10 | 14,284 |
| 2025-04-10 | $5.38 | $5.57 | $5.35 | $5.42 | $5.42 | 8,105 |
| 2025-04-09 | $5.14 | $5.56 | $5.14 | $5.27 | $5.27 | 18,684 |
| 2025-04-08 | $5.61 | $5.61 | $5.20 | $5.20 | $5.20 | 15,697 |
| 2025-04-07 | $5.76 | $5.76 | $5.47 | $5.52 | $5.52 | 11,844 |
| 2025-04-04 | $5.80 | $5.81 | $5.80 | $5.80 | $5.80 | 13,678 |
| 2025-04-03 | $5.81 | $5.81 | $5.80 | $5.80 | $5.80 | 5,706 |
| 2025-04-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 5,153 |
| 2025-04-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 512 |
| 2025-03-31 | $5.80 | $5.81 | $5.80 | $5.80 | $5.80 | 1,683 |
| 2025-03-28 | $5.81 | $5.81 | $5.80 | $5.80 | $5.80 | 1,186 |
| 2025-03-27 | $5.80 | $5.81 | $5.80 | $5.80 | $5.80 | 7,803 |
| 2025-03-26 | $5.77 | $5.81 | $5.77 | $5.81 | $5.81 | 2,560 |
| 2025-03-25 | $5.77 | $5.78 | $5.77 | $5.78 | $5.78 | 2,637 |
| 2025-03-24 | $5.77 | $5.78 | $5.77 | $5.77 | $5.77 | 1,975 |
| 2025-03-21 | $5.80 | $5.80 | $5.71 | $5.77 | $5.77 | 2,096 |
| 2025-03-20 | $5.75 | $5.80 | $5.75 | $5.77 | $5.77 | 6,425 |
| 2025-03-19 | $5.75 | $5.77 | $5.75 | $5.75 | $5.75 | 4,703 |
| 2025-03-18 | $5.73 | $5.77 | $5.71 | $5.71 | $5.71 | 1,091 |
| 2025-03-17 | $5.74 | $5.74 | $5.72 | $5.72 | $5.72 | 3,666 |
| 2025-03-14 | $5.66 | $5.73 | $5.66 | $5.70 | $5.70 | 1,801 |
| 2025-03-13 | $5.77 | $5.77 | $5.75 | $5.75 | $5.75 | 921 |
| 2025-03-12 | $5.77 | $5.77 | $5.65 | $5.71 | $5.71 | 1,887 |
| 2025-03-11 | $5.77 | $5.77 | $5.65 | $5.69 | $5.69 | 2,982 |
| 2025-03-10 | $5.74 | $5.77 | $5.69 | $5.72 | $5.72 | 11,635 |
| 2025-03-07 | $5.80 | $5.80 | $5.76 | $5.76 | $5.76 | 758 |
| 2025-03-06 | $5.79 | $5.80 | $5.75 | $5.75 | $5.75 | 4,622 |
| 2025-03-05 | $5.77 | $5.77 | $5.75 | $5.75 | $5.75 | 3,738 |
| 2025-03-04 | $5.78 | $5.81 | $5.73 | $5.81 | $5.81 | 6,190 |
| 2025-03-03 | $5.92 | $5.92 | $5.77 | $5.80 | $5.80 | 3,149 |
| 2025-02-28 | $5.76 | $5.95 | $5.76 | $5.84 | $5.84 | 13,869 |
| 2025-02-27 | $5.87 | $5.87 | $5.82 | $5.83 | $5.83 | 911 |
| 2025-02-26 | $5.73 | $5.90 | $5.73 | $5.76 | $5.76 | 8,359 |
| 2025-02-25 | $5.76 | $5.90 | $5.76 | $5.78 | $5.78 | 6,485 |
| 2025-02-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,069 |
| 2025-02-21 | $5.79 | $5.84 | $5.77 | $5.77 | $5.77 | 6,962 |
| 2025-02-20 | $5.72 | $6.00 | $5.72 | $5.78 | $5.78 | 4,885 |
| 2025-02-19 | $5.71 | $5.84 | $5.71 | $5.84 | $5.84 | 3,714 |
| 2025-02-18 | $5.72 | $5.88 | $5.71 | $5.71 | $5.71 | 6,761 |
| 2025-02-14 | $5.82 | $5.90 | $5.82 | $5.90 | $5.90 | 3,270 |
| 2025-02-13 | $5.78 | $5.83 | $5.71 | $5.78 | $5.78 | 5,870 |
| 2025-02-12 | $6.00 | $6.00 | $5.70 | $5.88 | $5.88 | 2,676 |
| 2025-02-11 | $5.77 | $6.00 | $5.77 | $6.00 | $6.00 | 4,954 |
| 2025-02-10 | $5.90 | $5.90 | $5.70 | $5.78 | $5.78 | 3,583 |
| 2025-02-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 275 |
| 2025-02-06 | $5.77 | $5.90 | $5.66 | $5.80 | $5.80 | 10,617 |
| 2025-02-05 | $5.75 | $5.80 | $5.70 | $5.70 | $5.70 | 1,753 |
| 2025-02-04 | $5.86 | $5.90 | $5.80 | $5.90 | $5.90 | 4,142 |
| 2025-02-03 | $5.88 | $5.88 | $5.75 | $5.80 | $5.80 | 8,545 |
| 2025-01-31 | $5.93 | $5.99 | $5.81 | $5.89 | $5.89 | 6,616 |
| 2025-01-30 | $5.76 | $5.84 | $5.76 | $5.84 | $5.84 | 893 |
| 2025-01-29 | $5.65 | $5.81 | $5.65 | $5.73 | $5.73 | 1,939 |
| 2025-01-28 | $5.79 | $5.79 | $5.65 | $5.70 | $5.70 | 3,106 |
| 2025-01-27 | $5.78 | $5.86 | $5.66 | $5.68 | $5.68 | 7,246 |
| 2025-01-24 | $5.74 | $5.82 | $5.60 | $5.78 | $5.78 | 14,160 |
| 2025-01-23 | $5.65 | $5.76 | $5.65 | $5.65 | $5.65 | 4,331 |
| 2025-01-22 | $5.60 | $5.79 | $5.60 | $5.77 | $5.77 | 11,745 |
| 2025-01-21 | $5.64 | $5.80 | $5.60 | $5.60 | $5.60 | 13,200 |
| 2025-01-17 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 4,239 |
| 2025-01-16 | $5.75 | $6.20 | $5.70 | $5.70 | $5.70 | 13,028 |
| 2025-01-15 | $5.80 | $6.04 | $5.76 | $5.78 | $5.78 | 3,897 |
| 2025-01-14 | $5.60 | $5.77 | $5.60 | $5.69 | $5.69 | 8,734 |
| 2025-01-13 | $5.59 | $5.59 | $5.47 | $5.52 | $5.52 | 4,263 |
| 2025-01-10 | $5.37 | $5.45 | $5.37 | $5.45 | $5.45 | 4,532 |
| 2025-01-08 | $5.60 | $5.60 | $5.38 | $5.43 | $5.43 | 2,662 |
| 2025-01-07 | $5.52 | $5.56 | $5.51 | $5.51 | $5.51 | 1,752 |
| 2025-01-06 | $5.59 | $5.61 | $5.50 | $5.50 | $5.50 | 4,270 |
| 2025-01-03 | $5.52 | $5.64 | $5.50 | $5.64 | $5.64 | 5,093 |
| 2025-01-02 | $5.25 | $5.59 | $5.25 | $5.59 | $5.59 | 15,512 |
| 2024-12-31 | $5.27 | $5.30 | $5.22 | $5.23 | $5.23 | 11,580 |
| 2024-12-30 | $5.20 | $5.37 | $5.18 | $5.25 | $5.25 | 23,082 |
| 2024-12-27 | $5.30 | $5.50 | $5.30 | $5.35 | $5.35 | 11,295 |
| 2024-12-26 | $5.37 | $5.41 | $5.26 | $5.38 | $5.38 | 9,151 |
| 2024-12-24 | $5.37 | $5.44 | $5.37 | $5.38 | $5.38 | 1,136 |
| 2024-12-23 | $5.73 | $5.73 | $5.31 | $5.37 | $5.37 | 18,654 |
| 2024-12-20 | $5.65 | $5.73 | $5.42 | $5.56 | $5.56 | 6,206 |
| 2024-12-19 | $5.95 | $5.95 | $5.69 | $5.69 | $5.69 | 2,444 |
| 2024-12-18 | $6.00 | $6.00 | $5.80 | $5.86 | $5.86 | 13,767 |
| 2024-12-17 | $6.09 | $6.09 | $5.85 | $5.91 | $5.91 | 9,593 |
| 2024-12-16 | $6.00 | $6.10 | $5.87 | $6.05 | $6.05 | 9,656 |
| 2024-12-13 | $5.80 | $5.98 | $5.80 | $5.98 | $5.98 | 5,487 |
| 2024-12-12 | $5.97 | $6.03 | $5.89 | $5.93 | $5.93 | 27,755 |
| 2024-12-11 | $6.03 | $6.03 | $5.85 | $5.95 | $5.95 | 7,078 |
| 2024-12-10 | $5.88 | $6.01 | $5.77 | $5.98 | $5.98 | 7,995 |
| 2024-12-09 | $5.85 | $5.89 | $5.65 | $5.86 | $5.86 | 3,279 |
| 2024-12-06 | $6.01 | $6.01 | $5.87 | $5.91 | $5.91 | 3,321 |
| 2024-12-05 | $5.79 | $5.94 | $5.79 | $5.93 | $5.93 | 8,084 |
| 2024-12-04 | $5.75 | $5.93 | $5.74 | $5.89 | $5.89 | 11,576 |
| 2024-12-03 | $5.69 | $5.74 | $5.68 | $5.72 | $5.72 | 9,729 |
| 2024-12-02 | $5.67 | $5.77 | $5.64 | $5.69 | $5.69 | 16,024 |
| 2024-11-29 | $5.86 | $5.86 | $5.70 | $5.75 | $5.75 | 5,841 |
| 2024-11-27 | $5.76 | $5.77 | $5.65 | $5.75 | $5.75 | 5,888 |
| 2024-11-26 | $5.82 | $5.82 | $5.64 | $5.66 | $5.66 | 6,122 |
| 2024-11-25 | $5.78 | $5.78 | $5.60 | $5.64 | $5.64 | 14,980 |
| 2024-11-22 | $5.93 | $5.95 | $5.68 | $5.79 | $5.79 | 18,142 |
| 2024-11-21 | $6.00 | $6.00 | $5.77 | $5.93 | $5.93 | 37,740 |
| 2024-11-20 | $6.52 | $6.56 | $6.17 | $6.54 | $5.99 | 42,342 |
| 2024-11-19 | $6.50 | $6.64 | $6.11 | $6.30 | $5.77 | 55,647 |
| 2024-11-18 | $6.48 | $6.48 | $6.30 | $6.35 | $5.82 | 45,961 |
| 2024-11-15 | $6.35 | $6.36 | $6.31 | $6.32 | $6.32 | 9,170 |
| 2024-11-14 | $6.35 | $6.37 | $6.27 | $6.31 | $6.31 | 11,405 |
| 2024-11-13 | $6.23 | $6.48 | $6.23 | $6.35 | $6.35 | 5,519 |
| 2024-11-12 | $6.34 | $6.36 | $6.28 | $6.35 | $6.35 | 11,388 |
| 2024-11-11 | $6.11 | $6.35 | $6.11 | $6.34 | $6.34 | 38,640 |
| 2024-11-08 | $6.34 | $6.34 | $6.19 | $6.19 | $6.19 | 10,554 |
| 2024-11-07 | $6.22 | $6.39 | $6.22 | $6.39 | $6.39 | 5,640 |
| 2024-11-06 | $6.31 | $6.31 | $5.95 | $6.15 | $6.15 | 15,488 |
| 2024-11-05 | $6.38 | $6.38 | $6.07 | $6.16 | $6.16 | 9,392 |
| 2024-11-04 | $6.55 | $6.65 | $6.20 | $6.29 | $6.29 | 9,039 |
| 2024-11-01 | $6.58 | $6.59 | $6.34 | $6.53 | $6.53 | 14,680 |
| 2024-10-31 | $6.50 | $6.63 | $6.36 | $6.50 | $6.50 | 9,789 |
| 2024-10-30 | $6.38 | $6.58 | $6.11 | $6.32 | $6.32 | 40,138 |
| 2024-10-29 | $6.00 | $6.24 | $5.92 | $6.23 | $6.23 | 73,799 |
| 2024-10-28 | $5.98 | $5.98 | $5.90 | $5.94 | $5.94 | 5,709 |
| 2024-10-25 | $5.98 | $5.98 | $5.96 | $5.97 | $5.97 | 4,717 |
| 2024-10-24 | $5.90 | $5.98 | $5.90 | $5.98 | $5.98 | 2,278 |
| 2024-10-23 | $5.97 | $5.98 | $5.84 | $5.84 | $5.84 | 1,011 |
| 2024-10-22 | $5.75 | $5.90 | $5.75 | $5.90 | $5.90 | 1,972 |
| 2024-10-21 | $5.83 | $5.83 | $5.74 | $5.83 | $5.83 | 1,337 |
| 2024-10-18 | $5.71 | $5.80 | $5.71 | $5.78 | $5.78 | 8,841 |
| 2024-10-17 | $5.74 | $5.78 | $5.74 | $5.76 | $5.76 | 14,485 |
| 2024-10-16 | $5.79 | $5.79 | $5.70 | $5.74 | $5.74 | 3,195 |
| 2024-10-15 | $5.70 | $5.80 | $5.70 | $5.79 | $5.79 | 24,512 |
| 2024-10-14 | $5.76 | $5.80 | $5.70 | $5.77 | $5.77 | 6,147 |
| 2024-10-11 | $5.73 | $5.78 | $5.73 | $5.76 | $5.76 | 6,061 |
| 2024-10-10 | $5.87 | $5.88 | $5.72 | $5.72 | $5.72 | 4,500 |
| 2024-10-09 | $5.82 | $5.82 | $5.79 | $5.80 | $5.80 | 952 |
| 2024-10-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 364 |
| 2024-10-07 | $5.74 | $5.82 | $5.74 | $5.82 | $5.82 | 1,572 |
| 2024-10-04 | $5.80 | $5.83 | $5.78 | $5.80 | $5.80 | 11,880 |
| 2024-10-03 | $5.76 | $5.85 | $5.76 | $5.83 | $5.83 | 2,507 |
| 2024-10-02 | $5.79 | $5.83 | $5.78 | $5.83 | $5.83 | 1,049 |
| 2024-10-01 | $5.78 | $5.78 | $5.71 | $5.71 | $5.71 | 1,147 |
| 2024-09-30 | $5.76 | $5.80 | $5.70 | $5.75 | $5.75 | 18,370 |
| 2024-09-27 | $5.72 | $5.75 | $5.72 | $5.75 | $5.75 | 12,645 |
| 2024-09-26 | $5.75 | $5.77 | $5.70 | $5.74 | $5.74 | 4,530 |
| 2024-09-25 | $5.70 | $5.75 | $5.70 | $5.73 | $5.73 | 2,587 |
| 2024-09-24 | $5.70 | $5.76 | $5.70 | $5.70 | $5.70 | 913 |
| 2024-09-23 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 266 |
| 2024-09-20 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 271 |
| 2024-09-19 | $5.72 | $5.75 | $5.68 | $5.68 | $5.68 | 1,419 |
| 2024-09-18 | $5.69 | $5.72 | $5.65 | $5.71 | $5.71 | 4,184 |
| 2024-09-17 | $5.61 | $5.70 | $5.61 | $5.69 | $5.69 | 4,579 |
| 2024-09-16 | $5.61 | $5.67 | $5.53 | $5.57 | $5.57 | 6,314 |
| 2024-09-13 | $5.65 | $5.68 | $5.65 | $5.67 | $5.67 | 1,653 |
| 2024-09-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,478 |
| 2024-09-11 | $5.60 | $5.77 | $5.59 | $5.71 | $5.71 | 8,912 |
| 2024-09-10 | $5.56 | $5.68 | $5.56 | $5.62 | $5.62 | 1,164 |
| 2024-09-09 | $5.60 | $5.67 | $5.60 | $5.67 | $5.67 | 1,093 |
| 2024-09-06 | $5.77 | $5.80 | $5.58 | $5.66 | $5.66 | 9,822 |
| 2024-09-05 | $5.70 | $5.80 | $5.57 | $5.57 | $5.57 | 7,971 |
| 2024-09-04 | $5.52 | $5.61 | $5.52 | $5.58 | $5.58 | 5,238 |
| 2024-09-03 | $5.79 | $5.79 | $5.51 | $5.58 | $5.58 | 2,681 |
| 2024-08-30 | $5.75 | $5.75 | $5.46 | $5.55 | $5.55 | 1,763 |
| 2024-08-29 | $5.61 | $5.72 | $5.61 | $5.71 | $5.71 | 6,815 |
| 2024-08-28 | $5.69 | $5.69 | $5.62 | $5.67 | $5.67 | 2,174 |
| 2024-08-27 | $5.45 | $5.62 | $5.45 | $5.60 | $5.60 | 3,012 |
| 2024-08-26 | $5.48 | $5.64 | $5.43 | $5.48 | $5.48 | 2,450 |
| 2024-08-23 | $5.50 | $5.62 | $5.50 | $5.62 | $5.62 | 832 |
| 2024-08-22 | $5.54 | $5.55 | $5.54 | $5.55 | $5.55 | 342 |
| 2024-08-21 | $5.51 | $5.61 | $5.51 | $5.61 | $5.61 | 749 |
| 2024-08-20 | $5.75 | $5.75 | $5.59 | $5.59 | $5.59 | 620 |
| 2024-08-19 | $5.74 | $5.74 | $5.49 | $5.57 | $5.57 | 5,293 |
| 2024-08-16 | $5.62 | $5.72 | $5.45 | $5.69 | $5.69 | 5,838 |
| 2024-08-15 | $5.48 | $5.85 | $5.48 | $5.80 | $5.80 | 6,171 |
| 2024-08-14 | $5.57 | $5.80 | $5.49 | $5.49 | $5.49 | 6,478 |
| 2024-08-13 | $5.62 | $5.70 | $5.60 | $5.61 | $5.61 | 1,519 |
| 2024-08-12 | $5.55 | $5.75 | $5.46 | $5.62 | $5.62 | 10,311 |
| 2024-08-09 | $5.76 | $5.76 | $5.55 | $5.55 | $5.55 | 6,344 |
| 2024-08-08 | $5.59 | $5.70 | $5.50 | $5.65 | $5.65 | 63,761 |
| 2024-08-07 | $5.54 | $5.65 | $5.43 | $5.55 | $5.55 | 5,811 |
| 2024-08-06 | $5.56 | $5.72 | $5.44 | $5.58 | $5.58 | 4,274 |
| 2024-08-05 | $5.41 | $5.64 | $5.31 | $5.64 | $5.64 | 7,683 |
| 2024-08-02 | $5.70 | $5.70 | $5.47 | $5.47 | $5.47 | 1,732 |
| 2024-08-01 | $5.68 | $5.79 | $5.68 | $5.75 | $5.75 | 818 |
| 2024-07-31 | $5.56 | $5.72 | $5.56 | $5.72 | $5.72 | 2,898 |
| 2024-07-30 | $5.65 | $5.69 | $5.55 | $5.69 | $5.69 | 2,001 |
| 2024-07-29 | $5.75 | $5.75 | $5.61 | $5.72 | $5.72 | 5,095 |
| 2024-07-26 | $5.52 | $5.73 | $5.52 | $5.73 | $5.73 | 1,260 |
| 2024-07-25 | $5.31 | $5.55 | $5.31 | $5.46 | $5.46 | 9,861 |
| 2024-07-24 | $5.49 | $5.52 | $5.35 | $5.42 | $5.42 | 3,083 |
| 2024-07-23 | $5.38 | $5.57 | $5.35 | $5.38 | $5.38 | 7,150 |
| 2024-07-22 | $5.55 | $5.80 | $5.45 | $5.55 | $5.55 | 7,732 |
| 2024-07-19 | $5.58 | $5.61 | $5.56 | $5.56 | $5.56 | 3,890 |
| 2024-07-18 | $5.65 | $5.72 | $5.64 | $5.66 | $5.66 | 1,687 |
| 2024-07-17 | $5.45 | $5.65 | $5.45 | $5.65 | $5.65 | 3,339 |
| 2024-07-16 | $5.65 | $5.65 | $5.47 | $5.50 | $5.50 | 1,917 |
| 2024-07-15 | $5.65 | $5.65 | $5.55 | $5.63 | $5.63 | 4,197 |
| 2024-07-12 | $5.55 | $5.63 | $5.44 | $5.51 | $5.51 | 7,476 |
| 2024-07-11 | $5.79 | $5.79 | $5.31 | $5.56 | $5.56 | 10,619 |
| 2024-07-10 | $5.69 | $5.69 | $5.50 | $5.50 | $5.50 | 2,670 |
| 2024-07-09 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 413 |
| 2024-07-08 | $5.77 | $5.77 | $5.27 | $5.50 | $5.50 | 7,336 |
| 2024-07-05 | $5.69 | $5.71 | $5.69 | $5.69 | $5.69 | 3,748 |
| 2024-07-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 169 |
| 2024-07-02 | $5.73 | $6.00 | $5.72 | $5.73 | $5.73 | 5,014 |
| 2024-07-01 | $6.00 | $6.00 | $5.80 | $5.85 | $5.85 | 2,741 |
| 2024-06-28 | $5.85 | $5.85 | $5.72 | $5.72 | $5.72 | 581 |
| 2024-06-27 | $5.74 | $5.93 | $5.74 | $5.77 | $5.77 | 559 |
| 2024-06-26 | $5.70 | $5.70 | $5.64 | $5.64 | $5.64 | 1,692 |
| 2024-06-25 | $5.75 | $5.75 | $5.66 | $5.71 | $5.71 | 1,134 |
| 2024-06-24 | $5.67 | $5.76 | $5.62 | $5.72 | $5.72 | 2,154 |
| 2024-06-21 | $5.76 | $5.84 | $5.71 | $5.71 | $5.71 | 5,068 |
| 2024-06-20 | $5.69 | $5.69 | $5.68 | $5.68 | $5.68 | 1,468 |
| 2024-06-18 | $5.61 | $5.61 | $5.57 | $5.60 | $5.60 | 478 |
| 2024-06-17 | $5.70 | $5.70 | $5.57 | $5.61 | $5.61 | 4,011 |
| 2024-06-14 | $5.67 | $5.67 | $5.66 | $5.66 | $5.66 | 454 |
| 2024-06-13 | $5.60 | $5.63 | $5.60 | $5.60 | $5.60 | 3,302 |
| 2024-06-12 | $5.58 | $5.71 | $5.58 | $5.71 | $5.71 | 1,041 |
| 2024-06-11 | $5.70 | $5.70 | $5.58 | $5.58 | $5.58 | 2,723 |
| 2024-06-10 | $5.71 | $5.71 | $5.58 | $5.58 | $5.58 | 1,285 |
| 2024-06-07 | $5.58 | $5.76 | $5.58 | $5.63 | $5.63 | 2,065 |
| 2024-06-06 | $5.53 | $5.64 | $5.51 | $5.64 | $5.64 | 10,683 |
| 2024-06-05 | $5.67 | $5.67 | $5.53 | $5.53 | $5.53 | 3,172 |
| 2024-06-04 | $5.57 | $5.69 | $5.52 | $5.55 | $5.55 | 1,786 |
| 2024-06-03 | $5.61 | $5.68 | $5.53 | $5.64 | $5.64 | 3,744 |
| 2024-05-31 | $5.68 | $5.89 | $5.53 | $5.65 | $5.65 | 5,231 |
| 2024-05-30 | $5.82 | $6.11 | $5.15 | $5.61 | $5.61 | 16,532 |
| 2024-05-29 | $5.60 | $5.86 | $5.47 | $5.68 | $5.68 | 13,276 |
| 2024-05-28 | $5.60 | $5.65 | $5.46 | $5.53 | $5.53 | 7,802 |
| 2024-05-24 | $5.58 | $5.60 | $5.41 | $5.46 | $5.46 | 7,823 |
| 2024-05-23 | $5.74 | $5.74 | $5.45 | $5.46 | $5.46 | 4,533 |
| 2024-05-22 | $5.46 | $5.63 | $5.45 | $5.59 | $5.59 | 6,484 |
| 2024-05-21 | $5.48 | $5.63 | $5.48 | $5.50 | $5.50 | 6,671 |
| 2024-05-20 | $5.68 | $5.68 | $5.40 | $5.56 | $5.56 | 6,293 |
| 2024-05-17 | $5.56 | $5.74 | $5.38 | $5.57 | $5.57 | 3,422 |
| 2024-05-16 | $5.50 | $5.50 | $5.45 | $5.46 | $5.46 | 4,152 |
| 2024-05-15 | $5.50 | $5.69 | $5.40 | $5.50 | $5.50 | 6,068 |
| 2024-05-14 | $5.46 | $5.50 | $5.45 | $5.50 | $5.50 | 10,824 |
| 2024-05-13 | $5.35 | $5.51 | $5.35 | $5.51 | $5.51 | 4,690 |
| 2024-05-10 | $5.47 | $5.58 | $5.36 | $5.42 | $5.42 | 9,849 |
| 2024-05-09 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 317 |
| 2024-05-08 | $5.67 | $5.67 | $5.40 | $5.52 | $5.52 | 4,459 |
| 2024-05-07 | $5.92 | $5.92 | $5.61 | $5.66 | $5.66 | 2,393 |
| 2024-05-06 | $5.76 | $5.76 | $5.40 | $5.63 | $5.63 | 6,662 |
| 2024-05-03 | $5.63 | $5.77 | $5.31 | $5.65 | $5.65 | 5,519 |
| 2024-05-02 | $5.45 | $5.55 | $5.40 | $5.55 | $5.55 | 3,723 |
| 2024-05-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 257 |
| 2024-04-30 | $5.38 | $5.38 | $5.31 | $5.33 | $5.33 | 4,733 |
| 2024-04-29 | $5.35 | $5.43 | $5.35 | $5.43 | $5.43 | 2,158 |
| 2024-04-26 | $5.29 | $5.32 | $5.20 | $5.32 | $5.32 | 5,336 |
| 2024-04-25 | $5.28 | $5.28 | $5.21 | $5.25 | $5.25 | 2,659 |
| 2024-04-24 | $5.17 | $5.24 | $5.17 | $5.24 | $5.24 | 963 |
| 2024-04-23 | $5.10 | $5.24 | $5.10 | $5.24 | $5.24 | 7,844 |
| 2024-04-22 | $5.28 | $5.28 | $5.14 | $5.14 | $5.14 | 8,453 |
| 2024-04-19 | $5.35 | $5.35 | $5.14 | $5.23 | $5.23 | 5,619 |
| 2024-04-18 | $5.24 | $5.29 | $5.23 | $5.28 | $5.28 | 1,994 |
| 2024-04-17 | $5.11 | $5.25 | $5.11 | $5.20 | $5.20 | 8,258 |
| 2024-04-16 | $5.17 | $5.17 | $5.12 | $5.16 | $5.16 | 2,437 |
| 2024-04-15 | $5.18 | $5.18 | $5.14 | $5.14 | $5.14 | 3,414 |
| 2024-04-12 | $5.11 | $5.21 | $5.11 | $5.16 | $5.16 | 5,509 |
| 2024-04-11 | $5.24 | $5.24 | $5.17 | $5.17 | $5.17 | 3,468 |
| 2024-04-10 | $5.11 | $5.29 | $5.11 | $5.15 | $5.15 | 6,207 |
| 2024-04-09 | $5.44 | $5.44 | $5.13 | $5.17 | $5.17 | 58,422 |
| 2024-04-08 | $5.68 | $5.76 | $5.26 | $5.32 | $5.32 | 5,884 |
| 2024-04-05 | $5.82 | $5.82 | $5.30 | $5.56 | $5.56 | 28,237 |
| 2024-04-04 | $5.77 | $6.00 | $5.55 | $5.82 | $5.82 | 13,213 |
| 2024-04-03 | $5.73 | $5.73 | $5.68 | $5.68 | $5.68 | 1,450 |
| 2024-04-02 | $5.68 | $5.89 | $5.68 | $5.68 | $5.68 | 8,205 |
| 2024-04-01 | $6.10 | $6.10 | $5.76 | $5.80 | $5.80 | 8,976 |
| 2024-03-28 | $5.95 | $6.12 | $5.47 | $6.11 | $6.11 | 6,160 |
| 2024-03-27 | $6.23 | $6.25 | $5.67 | $5.99 | $5.99 | 6,299 |
| 2024-03-26 | $6.28 | $6.32 | $6.10 | $6.30 | $6.30 | 9,087 |
| 2024-03-25 | $6.21 | $6.35 | $6.12 | $6.35 | $6.35 | 2,607 |
| 2024-03-22 | $6.26 | $6.35 | $6.26 | $6.30 | $6.30 | 823 |
| 2024-03-21 | $6.19 | $6.35 | $6.19 | $6.34 | $6.34 | 4,028 |
| 2024-03-20 | $6.35 | $6.47 | $6.28 | $6.40 | $6.40 | 3,012 |
| 2024-03-19 | $6.45 | $6.46 | $6.13 | $6.44 | $6.44 | 6,003 |
| 2024-03-18 | $6.62 | $6.62 | $6.36 | $6.50 | $6.50 | 5,616 |
| 2024-03-15 | $6.62 | $6.64 | $6.45 | $6.52 | $6.52 | 1,301 |
| 2024-03-14 | $6.45 | $6.60 | $6.45 | $6.54 | $6.54 | 8,637 |
| 2024-03-13 | $6.20 | $6.52 | $6.20 | $6.46 | $6.46 | 5,434 |
| 2024-03-12 | $6.45 | $6.56 | $6.25 | $6.50 | $6.50 | 6,567 |
| 2024-03-11 | $6.15 | $6.44 | $6.13 | $6.44 | $6.44 | 16,504 |
| 2024-03-08 | $6.03 | $6.18 | $6.00 | $6.02 | $6.02 | 7,749 |
| 2024-03-07 | $5.75 | $6.13 | $5.75 | $6.11 | $6.11 | 20,179 |
| 2024-03-06 | $5.72 | $5.80 | $5.41 | $5.73 | $5.73 | 3,739 |
| 2024-03-05 | $5.85 | $5.85 | $5.77 | $5.77 | $5.77 | 3,737 |
| 2024-03-04 | $5.80 | $5.85 | $5.61 | $5.76 | $5.76 | 2,602 |
| 2024-03-01 | $5.51 | $5.80 | $5.51 | $5.80 | $5.80 | 10,336 |
| 2024-02-29 | $5.49 | $5.65 | $5.49 | $5.60 | $5.60 | 2,675 |
| 2024-02-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,211 |
| 2024-02-27 | $5.51 | $5.65 | $5.50 | $5.60 | $5.60 | 7,229 |
| 2024-02-26 | $5.49 | $5.60 | $5.48 | $5.60 | $5.60 | 15,801 |
| 2024-02-23 | $5.49 | $5.50 | $5.38 | $5.38 | $5.38 | 6,442 |
| 2024-02-22 | $5.40 | $5.49 | $5.39 | $5.45 | $5.45 | 12,478 |
| 2024-02-21 | $5.30 | $5.48 | $5.30 | $5.43 | $5.43 | 37,421 |
| 2024-02-20 | $5.35 | $5.39 | $5.12 | $5.28 | $5.28 | 139,877 |
| 2024-02-16 | $5.15 | $5.35 | $5.15 | $5.35 | $5.35 | 6,847 |
| 2024-02-15 | $5.08 | $5.19 | $5.08 | $5.19 | $5.19 | 550 |
| 2024-02-14 | $5.10 | $5.20 | $5.00 | $5.12 | $5.12 | 5,539 |
| 2024-02-13 | $5.20 | $5.20 | $5.00 | $5.15 | $5.15 | 4,193 |
| 2024-02-12 | $5.03 | $5.19 | $5.01 | $5.08 | $5.08 | 7,455 |
| 2024-02-09 | $5.02 | $5.07 | $5.02 | $5.03 | $5.03 | 1,899 |
| 2024-02-08 | $5.03 | $5.06 | $5.00 | $5.05 | $5.05 | 8,159 |
| 2024-02-07 | $5.06 | $5.06 | $5.00 | $5.01 | $5.01 | 2,455 |
| 2024-02-06 | $5.05 | $5.18 | $5.00 | $5.09 | $5.09 | 3,100 |
| 2024-02-05 | $5.19 | $5.19 | $5.00 | $5.04 | $5.04 | 4,482 |
| 2024-02-02 | $5.12 | $5.19 | $5.05 | $5.05 | $5.05 | 4,592 |
| 2024-02-01 | $5.20 | $5.20 | $5.15 | $5.18 | $5.18 | 1,294 |
| 2024-01-31 | $5.09 | $5.19 | $5.07 | $5.13 | $5.13 | 3,109 |
| 2024-01-30 | $5.14 | $5.19 | $5.00 | $5.19 | $5.19 | 12,054 |
| 2024-01-29 | $5.20 | $5.20 | $5.17 | $5.17 | $5.17 | 2,227 |
| 2024-01-26 | $5.11 | $5.20 | $5.03 | $5.20 | $5.20 | 2,900 |
| 2024-01-25 | $5.08 | $5.15 | $5.08 | $5.15 | $5.15 | 1,403 |
| 2024-01-24 | $5.13 | $5.15 | $5.09 | $5.10 | $5.10 | 6,138 |
| 2024-01-23 | $5.05 | $5.10 | $5.04 | $5.07 | $5.07 | 24,189 |
| 2024-01-22 | $5.05 | $5.10 | $5.00 | $5.09 | $5.09 | 23,991 |
| 2024-01-19 | $5.10 | $5.10 | $5.03 | $5.08 | $5.08 | 13,820 |
| 2024-01-18 | $5.01 | $5.06 | $5.01 | $5.06 | $5.06 | 4,300 |
| 2024-01-17 | $5.01 | $5.04 | $5.00 | $5.02 | $5.02 | 2,901 |
| 2024-01-16 | $5.10 | $5.10 | $4.98 | $4.98 | $4.98 | 8,152 |
| 2024-01-12 | $5.01 | $5.08 | $4.95 | $4.96 | $4.96 | 6,737 |
| 2024-01-11 | $5.12 | $5.12 | $5.01 | $5.01 | $5.01 | 5,457 |
| 2024-01-10 | $5.07 | $5.08 | $5.01 | $5.03 | $5.03 | 2,290 |
| 2024-01-09 | $5.10 | $5.11 | $5.06 | $5.11 | $5.11 | 3,243 |
| 2024-01-08 | $5.02 | $5.17 | $5.02 | $5.08 | $5.08 | 2,972 |
| 2024-01-05 | $5.09 | $5.16 | $5.01 | $5.02 | $5.02 | 8,422 |
| 2024-01-04 | $5.19 | $5.19 | $5.01 | $5.09 | $5.09 | 10,233 |
| 2024-01-03 | $5.15 | $5.18 | $5.00 | $5.12 | $5.12 | 20,385 |
| 2024-01-02 | $5.35 | $5.35 | $5.03 | $5.19 | $5.19 | 20,938 |
| 2023-12-29 | $5.12 | $5.14 | $5.06 | $5.14 | $5.14 | 13,490 |
| 2023-12-28 | $5.02 | $5.12 | $5.00 | $5.12 | $5.12 | 28,306 |
| 2023-12-27 | $5.11 | $5.14 | $5.02 | $5.07 | $5.07 | 6,811 |
| 2023-12-26 | $5.15 | $5.15 | $5.04 | $5.10 | $5.10 | 2,811 |
| 2023-12-22 | $5.11 | $5.19 | $5.00 | $5.15 | $5.15 | 5,507 |
| 2023-12-21 | $5.03 | $5.20 | $5.00 | $5.15 | $5.15 | 11,959 |
| 2023-12-20 | $4.89 | $4.97 | $4.86 | $4.94 | $4.94 | 17,156 |
| 2023-12-19 | $4.89 | $4.89 | $4.82 | $4.89 | $4.89 | 10,992 |
| 2023-12-18 | $5.02 | $5.02 | $4.86 | $4.89 | $4.89 | 11,254 |
| 2023-12-15 | $4.89 | $4.99 | $4.87 | $4.97 | $4.97 | 8,279 |
| 2023-12-14 | $4.84 | $4.94 | $4.74 | $4.94 | $4.94 | 25,911 |
| 2023-12-13 | $4.86 | $4.86 | $4.73 | $4.78 | $4.78 | 57,290 |
| 2023-12-12 | $4.75 | $4.86 | $4.70 | $4.74 | $4.74 | 38,734 |
| 2023-12-11 | $4.80 | $4.80 | $4.68 | $4.75 | $4.75 | 106,302 |
| 2023-12-08 | $4.88 | $4.88 | $4.71 | $4.80 | $4.80 | 17,295 |
| 2023-12-07 | $4.75 | $4.91 | $4.70 | $4.85 | $4.85 | 134,774 |
| 2023-12-06 | $4.74 | $4.74 | $4.65 | $4.72 | $4.72 | 8,447 |
| 2023-12-05 | $4.74 | $4.74 | $4.65 | $4.66 | $4.66 | 14,000 |
| 2023-12-04 | $4.73 | $4.74 | $4.66 | $4.70 | $4.70 | 18,756 |
| 2023-12-01 | $4.93 | $4.93 | $4.68 | $4.70 | $4.70 | 39,505 |
| 2023-11-30 | $4.82 | $4.82 | $4.69 | $4.72 | $4.72 | 86,293 |
| 2023-11-29 | $4.98 | $4.99 | $4.67 | $4.82 | $4.82 | 12,834 |
| 2023-11-28 | $4.85 | $4.88 | $4.80 | $4.88 | $4.88 | 8,333 |
| 2023-11-27 | $4.92 | $4.92 | $4.78 | $4.80 | $4.80 | 16,114 |
| 2023-11-24 | $4.93 | $5.02 | $4.81 | $4.92 | $4.92 | 6,973 |
| 2023-11-22 | $4.91 | $4.99 | $4.65 | $4.96 | $4.96 | 26,236 |
| 2023-11-21 | $5.60 | $5.60 | $5.40 | $5.45 | $4.91 | 34,879 |
| 2023-11-20 | $5.49 | $5.56 | $5.39 | $5.55 | $5.00 | 33,262 |
| 2023-11-17 | $5.53 | $5.53 | $5.26 | $5.37 | $4.84 | 11,339 |
| 2023-11-16 | $5.60 | $5.60 | $5.42 | $5.48 | $4.94 | 7,877 |
| 2023-11-15 | $5.31 | $5.50 | $5.31 | $5.48 | $4.94 | 24,695 |
| 2023-11-14 | $5.35 | $5.41 | $5.26 | $5.30 | $4.78 | 11,646 |
| 2023-11-13 | $5.34 | $5.34 | $5.18 | $5.30 | $4.78 | 9,719 |
| 2023-11-10 | $5.22 | $5.22 | $5.16 | $5.18 | $4.67 | 3,846 |
| 2023-11-09 | $5.21 | $5.22 | $5.17 | $5.21 | $4.70 | 5,191 |
| 2023-11-08 | $5.00 | $5.22 | $5.00 | $5.15 | $4.64 | 6,992 |
| 2023-11-07 | $5.04 | $5.07 | $5.00 | $5.03 | $4.54 | 10,845 |
| 2023-11-06 | $5.19 | $5.19 | $5.05 | $5.09 | $4.59 | 12,569 |
| 2023-11-03 | $5.11 | $5.11 | $5.03 | $5.03 | $4.54 | 3,038 |
| 2023-11-02 | $5.01 | $5.04 | $4.99 | $5.04 | $4.54 | 8,548 |
| 2023-11-01 | $5.02 | $5.05 | $4.97 | $5.05 | $4.55 | 1,924 |
| 2023-10-31 | $5.09 | $5.09 | $4.95 | $5.00 | $4.51 | 11,528 |
| 2023-10-30 | $5.01 | $5.02 | $4.97 | $5.02 | $4.52 | 3,491 |
| 2023-10-27 | $5.03 | $5.03 | $4.94 | $4.94 | $4.45 | 1,433 |
| 2023-10-26 | $4.93 | $5.12 | $4.93 | $5.12 | $4.62 | 2,047 |
| 2023-10-25 | $4.98 | $5.02 | $4.94 | $5.02 | $4.53 | 4,734 |
| 2023-10-24 | $4.95 | $5.17 | $4.95 | $4.99 | $4.50 | 2,632 |
| 2023-10-23 | $5.15 | $5.15 | $4.99 | $4.99 | $4.50 | 1,827 |
| 2023-10-20 | $5.02 | $5.14 | $4.99 | $4.99 | $4.50 | 3,771 |
| 2023-10-19 | $4.92 | $5.00 | $4.92 | $4.95 | $4.46 | 1,775 |
| 2023-10-18 | $5.04 | $5.04 | $5.00 | $5.00 | $4.51 | 1,538 |
| 2023-10-17 | $5.09 | $5.09 | $4.93 | $4.93 | $4.45 | 2,381 |
| 2023-10-16 | $4.98 | $5.07 | $4.90 | $5.07 | $4.57 | 11,001 |
| 2023-10-13 | $5.10 | $5.11 | $4.95 | $4.97 | $4.48 | 2,260 |
| 2023-10-12 | $5.09 | $5.09 | $5.00 | $5.00 | $4.51 | 5,402 |
| 2023-10-11 | $5.02 | $5.11 | $4.98 | $5.00 | $4.51 | 5,525 |
| 2023-10-10 | $5.02 | $5.02 | $4.91 | $4.98 | $4.49 | 4,762 |
| 2023-10-09 | $5.11 | $5.11 | $5.07 | $5.07 | $4.57 | 897 |
| 2023-10-06 | $5.15 | $5.15 | $5.02 | $5.03 | $4.54 | 2,215 |
| 2023-10-05 | $5.18 | $5.18 | $5.06 | $5.14 | $4.63 | 3,876 |
| 2023-10-04 | $5.02 | $5.15 | $5.02 | $5.11 | $4.60 | 2,839 |
| 2023-10-03 | $5.22 | $5.22 | $5.03 | $5.04 | $4.54 | 10,550 |
| 2023-10-02 | $5.08 | $5.17 | $5.08 | $5.15 | $4.64 | 3,996 |
| 2023-09-29 | $5.24 | $5.39 | $5.15 | $5.17 | $5.17 | 16,736 |
| 2023-09-28 | $5.25 | $5.26 | $5.00 | $5.06 | $5.06 | 6,530 |
| 2023-09-27 | $5.13 | $5.18 | $5.07 | $5.07 | $5.07 | 12,415 |
| 2023-09-26 | $5.07 | $5.21 | $5.07 | $5.09 | $5.09 | 12,840 |
| 2023-09-25 | $5.23 | $5.23 | $5.07 | $5.15 | $5.15 | 9,258 |
| 2023-09-22 | $5.10 | $5.16 | $5.07 | $5.16 | $5.16 | 2,061 |
| 2023-09-21 | $5.05 | $5.14 | $5.04 | $5.07 | $5.07 | 5,612 |
| 2023-09-20 | $5.23 | $5.23 | $5.10 | $5.20 | $5.20 | 3,991 |
| 2023-09-19 | $5.22 | $5.22 | $5.15 | $5.15 | $5.15 | 893 |
| 2023-09-18 | $5.11 | $5.23 | $5.10 | $5.16 | $5.16 | 3,027 |
| 2023-09-15 | $5.28 | $5.28 | $5.09 | $5.09 | $5.09 | 6,532 |
| 2023-09-14 | $5.12 | $5.28 | $5.12 | $5.21 | $5.21 | 4,321 |
| 2023-09-13 | $5.28 | $5.35 | $5.15 | $5.15 | $5.15 | 13,325 |
| 2023-09-12 | $5.21 | $5.21 | $5.19 | $5.19 | $5.19 | 3,459 |
| 2023-09-11 | $5.23 | $5.26 | $5.21 | $5.23 | $5.23 | 1,786 |
| 2023-09-08 | $5.21 | $5.21 | $5.10 | $5.10 | $5.10 | 1,372 |
| 2023-09-07 | $5.14 | $5.29 | $5.14 | $5.14 | $5.14 | 4,179 |
| 2023-09-06 | $5.20 | $5.29 | $5.12 | $5.12 | $5.12 | 2,616 |
| 2023-09-05 | $5.14 | $5.24 | $5.14 | $5.20 | $5.20 | 7,093 |
| 2023-09-01 | $5.34 | $5.34 | $5.20 | $5.25 | $5.25 | 18,400 |
| 2023-08-31 | $5.29 | $5.44 | $5.22 | $5.32 | $5.32 | 18,525 |
| 2023-08-30 | $5.28 | $5.35 | $5.25 | $5.27 | $5.27 | 3,796 |
| 2023-08-29 | $5.45 | $5.45 | $5.25 | $5.25 | $5.25 | 7,843 |
| 2023-08-28 | $5.27 | $5.32 | $5.26 | $5.31 | $5.31 | 7,111 |
| 2023-08-25 | $5.25 | $5.39 | $5.25 | $5.33 | $5.33 | 1,607 |
| 2023-08-24 | $5.30 | $5.30 | $5.26 | $5.27 | $5.27 | 2,453 |
| 2023-08-23 | $5.45 | $5.45 | $5.22 | $5.29 | $5.29 | 3,436 |
| 2023-08-22 | $5.37 | $5.37 | $5.25 | $5.35 | $5.35 | 5,895 |
| 2023-08-21 | $5.37 | $5.37 | $5.25 | $5.27 | $5.27 | 7,582 |
| 2023-08-18 | $5.34 | $5.34 | $5.26 | $5.30 | $5.30 | 3,386 |
| 2023-08-17 | $5.35 | $5.54 | $5.28 | $5.28 | $5.28 | 10,734 |
| 2023-08-16 | $5.40 | $5.41 | $5.32 | $5.37 | $5.37 | 2,296 |
| 2023-08-15 | $5.41 | $5.57 | $5.33 | $5.37 | $5.37 | 58,654 |
| 2023-08-14 | $5.42 | $5.45 | $5.36 | $5.40 | $5.40 | 31,468 |
| 2023-08-11 | $5.40 | $5.54 | $5.40 | $5.42 | $5.42 | 26,164 |
| 2023-08-10 | $5.51 | $5.53 | $5.44 | $5.48 | $5.48 | 4,970 |
| 2023-08-09 | $5.37 | $5.49 | $5.37 | $5.40 | $5.40 | 6,558 |
| 2023-08-08 | $5.55 | $5.55 | $5.38 | $5.38 | $5.38 | 14,946 |
| 2023-08-07 | $5.50 | $5.60 | $5.38 | $5.41 | $5.41 | 113,321 |
| 2023-08-04 | $5.38 | $5.50 | $5.24 | $5.36 | $5.36 | 6,825 |
| 2023-08-03 | $5.50 | $5.50 | $5.25 | $5.32 | $5.32 | 8,226 |
| 2023-08-02 | $5.35 | $5.42 | $5.30 | $5.42 | $5.42 | 580 |
| 2023-08-01 | $5.35 | $5.39 | $5.25 | $5.33 | $5.33 | 1,249 |
| 2023-07-31 | $5.35 | $5.41 | $5.27 | $5.35 | $5.35 | 4,039 |
| 2023-07-28 | $5.38 | $5.38 | $5.24 | $5.24 | $5.24 | 4,105 |
| 2023-07-27 | $5.37 | $5.48 | $5.33 | $5.34 | $5.34 | 1,705 |
| 2023-07-26 | $5.41 | $5.41 | $5.32 | $5.33 | $5.33 | 1,945 |
| 2023-07-25 | $5.37 | $5.49 | $5.33 | $5.38 | $5.38 | 15,043 |
| 2023-07-24 | $5.45 | $5.48 | $5.41 | $5.41 | $5.41 | 5,147 |
| 2023-07-21 | $5.45 | $5.45 | $5.33 | $5.39 | $5.39 | 2,008 |
| 2023-07-20 | $5.40 | $5.42 | $5.39 | $5.42 | $5.42 | 2,600 |
| 2023-07-19 | $5.34 | $5.39 | $5.34 | $5.38 | $5.38 | 7,113 |
| 2023-07-18 | $5.30 | $5.32 | $5.30 | $5.32 | $5.32 | 1,336 |
| 2023-07-17 | $5.35 | $5.35 | $5.22 | $5.22 | $5.22 | 4,938 |
| 2023-07-14 | $5.29 | $5.35 | $5.29 | $5.34 | $5.34 | 3,173 |
| 2023-07-13 | $5.32 | $5.33 | $5.28 | $5.33 | $5.33 | 3,622 |
| 2023-07-12 | $5.33 | $5.33 | $5.21 | $5.26 | $5.26 | 2,683 |
| 2023-07-11 | $5.20 | $5.33 | $5.20 | $5.25 | $5.25 | 2,273 |
| 2023-07-10 | $5.22 | $5.25 | $5.15 | $5.22 | $5.22 | 1,923 |
| 2023-07-07 | $5.06 | $5.15 | $5.06 | $5.10 | $5.10 | 1,670 |
| 2023-07-06 | $5.25 | $5.25 | $5.15 | $5.19 | $5.19 | 3,565 |
| 2023-07-05 | $5.33 | $5.33 | $5.15 | $5.15 | $5.15 | 1,062 |
| 2023-07-03 | $5.13 | $5.13 | $5.10 | $5.10 | $5.10 | 1,210 |
| 2023-06-30 | $5.07 | $5.20 | $5.07 | $5.09 | $5.09 | 3,056 |
| 2023-06-29 | $5.29 | $5.29 | $5.20 | $5.20 | $5.20 | 799 |
| 2023-06-28 | $5.09 | $5.12 | $5.08 | $5.08 | $5.08 | 6,848 |
| 2023-06-27 | $5.26 | $5.26 | $5.07 | $5.07 | $5.07 | 3,662 |
| 2023-06-26 | $5.26 | $5.30 | $5.15 | $5.15 | $5.15 | 1,594 |
| 2023-06-23 | $5.23 | $5.27 | $5.05 | $5.14 | $5.14 | 7,947 |
| 2023-06-22 | $5.16 | $5.22 | $5.14 | $5.20 | $5.20 | 3,457 |
| 2023-06-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 121 |
| 2023-06-20 | $5.18 | $5.25 | $5.18 | $5.25 | $5.25 | 611 |
| 2023-06-16 | $5.22 | $5.25 | $5.20 | $5.25 | $5.25 | 1,344 |
| 2023-06-15 | $5.30 | $5.30 | $5.21 | $5.21 | $5.21 | 5,956 |
| 2023-06-14 | $5.25 | $5.29 | $5.25 | $5.29 | $5.29 | 984 |
| 2023-06-13 | $5.28 | $5.28 | $5.21 | $5.25 | $5.25 | 2,388 |
| 2023-06-12 | $5.32 | $5.33 | $5.30 | $5.33 | $5.33 | 2,176 |
| 2023-06-09 | $5.22 | $5.32 | $5.22 | $5.22 | $5.22 | 3,022 |
| 2023-06-08 | $5.18 | $5.38 | $5.18 | $5.31 | $5.31 | 2,823 |
| 2023-06-07 | $5.31 | $5.32 | $5.28 | $5.28 | $5.28 | 3,733 |
| 2023-06-06 | $5.48 | $5.48 | $5.30 | $5.31 | $5.31 | 1,874 |
| 2023-06-05 | $5.43 | $5.43 | $5.34 | $5.38 | $5.38 | 1,300 |
| 2023-06-02 | $5.49 | $5.49 | $5.31 | $5.33 | $5.33 | 2,848 |
| 2023-06-01 | $5.49 | $5.49 | $5.40 | $5.40 | $5.40 | 2,903 |
| 2023-05-31 | $5.56 | $5.56 | $5.53 | $5.53 | $5.53 | 2,538 |
| 2023-05-30 | $5.55 | $5.55 | $5.37 | $5.37 | $5.37 | 1,668 |
| 2023-05-26 | $5.50 | $5.50 | $5.43 | $5.45 | $5.45 | 4,159 |
| 2023-05-25 | $5.42 | $5.46 | $5.37 | $5.40 | $5.40 | 8,730 |
| 2023-05-24 | $5.49 | $5.49 | $5.39 | $5.46 | $5.46 | 1,862 |
| 2023-05-23 | $5.49 | $5.49 | $5.41 | $5.42 | $5.42 | 1,840 |
| 2023-05-22 | $5.45 | $5.45 | $5.41 | $5.45 | $5.45 | 1,821 |
| 2023-05-19 | $5.45 | $5.50 | $5.38 | $5.45 | $5.45 | 5,289 |
| 2023-05-18 | $5.45 | $5.49 | $5.34 | $5.45 | $5.45 | 3,386 |
| 2023-05-17 | $5.45 | $5.47 | $5.45 | $5.45 | $5.45 | 2,423 |
| 2023-05-16 | $5.47 | $5.48 | $5.38 | $5.48 | $5.48 | 943 |
| 2023-05-15 | $5.40 | $5.40 | $5.36 | $5.36 | $5.36 | 3,824 |
| 2023-05-12 | $5.35 | $5.48 | $5.35 | $5.40 | $5.40 | 624 |
| 2023-05-11 | $5.40 | $5.40 | $5.35 | $5.35 | $5.35 | 940 |
| 2023-05-10 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 426 |
| 2023-05-09 | $5.35 | $5.36 | $5.30 | $5.36 | $5.36 | 8,202 |
| 2023-05-08 | $5.44 | $5.45 | $5.43 | $5.43 | $5.43 | 2,984 |
| 2023-05-05 | $5.35 | $5.40 | $5.33 | $5.35 | $5.35 | 1,566 |
| 2023-05-04 | $5.23 | $5.36 | $5.15 | $5.35 | $5.35 | 2,412 |
| 2023-05-03 | $5.06 | $5.24 | $5.06 | $5.11 | $5.11 | 1,680 |
| 2023-05-02 | $5.20 | $5.25 | $5.20 | $5.25 | $5.25 | 818 |
| 2023-05-01 | $5.26 | $5.37 | $5.26 | $5.35 | $5.35 | 1,153 |
| 2023-04-28 | $5.40 | $5.40 | $5.35 | $5.40 | $5.40 | 1,576 |
| 2023-04-27 | $5.10 | $5.38 | $5.09 | $5.38 | $5.38 | 3,818 |
| 2023-04-26 | $5.35 | $5.35 | $5.31 | $5.35 | $5.35 | 1,008 |
| 2023-04-25 | $5.35 | $5.38 | $5.35 | $5.35 | $5.35 | 1,268 |
| 2023-04-24 | $5.37 | $5.38 | $5.32 | $5.38 | $5.38 | 792 |
| 2023-04-21 | $5.35 | $5.35 | $5.17 | $5.35 | $5.35 | 3,313 |
| 2023-04-20 | $5.31 | $5.31 | $5.25 | $5.25 | $5.25 | 816 |
| 2023-04-19 | $5.25 | $5.25 | $5.20 | $5.24 | $5.24 | 2,184 |
| 2023-04-18 | $5.48 | $5.48 | $5.25 | $5.25 | $5.25 | 3,896 |
| 2023-04-17 | $5.10 | $5.16 | $5.10 | $5.16 | $5.16 | 524 |
| 2023-04-14 | $5.07 | $5.18 | $5.07 | $5.16 | $5.16 | 4,844 |
| 2023-04-13 | $5.02 | $5.09 | $5.01 | $5.05 | $5.05 | 1,493 |
| 2023-04-12 | $5.20 | $5.20 | $5.04 | $5.07 | $5.07 | 12,866 |
| 2023-04-11 | $5.49 | $5.49 | $5.13 | $5.13 | $5.13 | 2,014 |
| 2023-04-10 | $5.23 | $5.24 | $5.23 | $5.23 | $5.23 | 512 |
| 2023-04-06 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 527 |
| 2023-04-05 | $5.35 | $5.35 | $5.20 | $5.20 | $5.20 | 2,856 |
| 2023-04-04 | $5.45 | $5.48 | $5.35 | $5.35 | $5.35 | 3,222 |
| 2023-04-03 | $5.38 | $5.46 | $5.30 | $5.35 | $5.35 | 2,154 |
| 2023-03-31 | $5.37 | $5.37 | $5.28 | $5.28 | $5.28 | 558 |
| 2023-03-30 | $5.49 | $5.49 | $5.27 | $5.28 | $5.28 | 5,486 |
| 2023-03-29 | $5.32 | $5.34 | $5.22 | $5.34 | $5.34 | 1,637 |
| 2023-03-28 | $5.37 | $5.39 | $5.32 | $5.32 | $5.32 | 645 |
| 2023-03-27 | $5.26 | $5.39 | $5.26 | $5.36 | $5.36 | 8,162 |
| 2023-03-24 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 471 |
| 2023-03-23 | $5.30 | $5.34 | $5.27 | $5.28 | $5.28 | 1,429 |
| 2023-03-22 | $5.19 | $5.29 | $5.19 | $5.29 | $5.29 | 2,513 |
| 2023-03-21 | $5.30 | $5.43 | $5.22 | $5.22 | $5.22 | 4,947 |
| 2023-03-20 | $5.26 | $5.28 | $5.10 | $5.28 | $5.28 | 4,742 |
| 2023-03-17 | $5.30 | $5.33 | $5.27 | $5.32 | $5.32 | 4,535 |
| 2023-03-16 | $5.24 | $5.33 | $5.17 | $5.31 | $5.31 | 6,063 |
| 2023-03-15 | $5.21 | $5.25 | $5.11 | $5.18 | $5.18 | 4,293 |
| 2023-03-14 | $5.30 | $5.30 | $5.11 | $5.19 | $5.19 | 4,762 |
| 2023-03-13 | $5.10 | $5.29 | $5.10 | $5.22 | $5.22 | 17,112 |
| 2023-03-10 | $5.28 | $5.28 | $5.20 | $5.22 | $5.22 | 4,905 |
| 2023-03-09 | $5.32 | $5.32 | $5.22 | $5.22 | $5.22 | 2,712 |
| 2023-03-08 | $5.23 | $5.26 | $5.23 | $5.26 | $5.26 | 664 |
| 2023-03-07 | $5.20 | $5.35 | $5.20 | $5.34 | $5.34 | 10,827 |
| 2023-03-06 | $5.35 | $5.37 | $5.20 | $5.20 | $5.20 | 7,940 |
| 2023-03-03 | $5.17 | $5.25 | $5.17 | $5.20 | $5.20 | 3,533 |
| 2023-03-02 | $5.07 | $5.29 | $5.07 | $5.21 | $5.21 | 4,232 |
| 2023-03-01 | $5.10 | $5.21 | $5.08 | $5.15 | $5.15 | 2,936 |
| 2023-02-28 | $5.08 | $5.15 | $5.08 | $5.15 | $5.15 | 11,572 |
| 2023-02-27 | $5.06 | $5.15 | $5.06 | $5.09 | $5.09 | 7,381 |
| 2023-02-24 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 564 |
| 2023-02-23 | $5.05 | $5.27 | $5.05 | $5.15 | $5.15 | 17,567 |
| 2023-02-22 | $5.24 | $5.24 | $5.10 | $5.19 | $5.19 | 11,350 |
| 2023-02-21 | $5.25 | $5.30 | $5.25 | $5.29 | $5.29 | 9,491 |
| 2023-02-17 | $5.32 | $5.32 | $5.20 | $5.20 | $5.20 | 6,712 |
| 2023-02-16 | $5.37 | $5.38 | $5.30 | $5.31 | $5.31 | 1,369 |
| 2023-02-15 | $5.38 | $5.38 | $5.34 | $5.34 | $5.34 | 1,148 |
| 2023-02-14 | $5.32 | $5.44 | $5.32 | $5.34 | $5.34 | 71,126 |
| 2023-02-13 | $5.45 | $5.50 | $5.25 | $5.40 | $5.40 | 9,227 |
| 2023-02-10 | $5.30 | $5.41 | $5.30 | $5.35 | $5.35 | 4,200 |
| 2023-02-09 | $5.42 | $5.43 | $5.35 | $5.35 | $5.35 | 7,711 |
| 2023-02-08 | $5.37 | $5.41 | $5.35 | $5.35 | $5.35 | 2,638 |
| 2023-02-07 | $5.40 | $5.44 | $5.29 | $5.35 | $5.35 | 4,092 |
| 2023-02-06 | $5.45 | $5.45 | $5.37 | $5.37 | $5.37 | 16,533 |
| 2023-02-03 | $5.42 | $5.43 | $5.39 | $5.43 | $5.43 | 2,110 |
| 2023-02-02 | $5.37 | $5.45 | $5.35 | $5.42 | $5.42 | 7,485 |
| 2023-02-01 | $5.40 | $5.40 | $5.36 | $5.38 | $5.38 | 6,137 |
| 2023-01-31 | $5.39 | $5.43 | $5.30 | $5.34 | $5.34 | 2,310 |
| 2023-01-30 | $5.44 | $5.44 | $5.32 | $5.32 | $5.32 | 53,893 |
| 2023-01-27 | $5.40 | $5.43 | $5.35 | $5.35 | $5.35 | 18,697 |
| 2023-01-26 | $5.42 | $5.45 | $5.39 | $5.40 | $5.40 | 7,424 |
| 2023-01-25 | $5.43 | $5.43 | $5.31 | $5.42 | $5.42 | 3,277 |
| 2023-01-24 | $5.41 | $5.42 | $5.35 | $5.39 | $5.39 | 3,526 |
| 2023-01-23 | $5.45 | $5.45 | $5.32 | $5.37 | $5.37 | 22,359 |
| 2023-01-20 | $5.44 | $5.44 | $5.38 | $5.41 | $5.41 | 11,971 |
| 2023-01-19 | $5.40 | $5.41 | $5.33 | $5.38 | $5.38 | 3,142 |
| 2023-01-18 | $5.31 | $5.44 | $5.31 | $5.40 | $5.40 | 11,718 |
| 2023-01-17 | $5.45 | $5.45 | $5.30 | $5.42 | $5.42 | 12,513 |
| 2023-01-13 | $5.31 | $5.50 | $5.29 | $5.49 | $5.49 | 41,522 |
| 2023-01-12 | $5.31 | $5.38 | $5.15 | $5.30 | $5.30 | 7,393 |
| 2023-01-11 | $5.32 | $5.39 | $5.32 | $5.38 | $5.38 | 3,654 |
| 2023-01-10 | $5.27 | $5.35 | $5.22 | $5.23 | $5.23 | 4,788 |
| 2023-01-09 | $5.10 | $5.32 | $5.10 | $5.30 | $5.30 | 7,687 |
| 2023-01-06 | $5.24 | $5.24 | $5.00 | $5.08 | $5.08 | 5,561 |
| 2023-01-05 | $5.28 | $5.28 | $5.11 | $5.11 | $5.11 | 3,292 |
| 2023-01-04 | $5.14 | $5.25 | $5.14 | $5.25 | $5.25 | 1,739 |
| 2023-01-03 | $5.20 | $5.21 | $5.07 | $5.21 | $5.21 | 3,120 |
| 2022-12-30 | $5.17 | $5.17 | $5.05 | $5.16 | $5.16 | 4,244 |
| 2022-12-29 | $5.16 | $5.16 | $5.02 | $5.10 | $5.10 | 7,312 |
| 2022-12-28 | $5.12 | $5.12 | $4.98 | $5.06 | $5.06 | 4,752 |
| 2022-12-27 | $5.01 | $5.14 | $4.95 | $5.02 | $5.02 | 22,898 |
| 2022-12-23 | $5.35 | $5.37 | $5.34 | $5.37 | $5.37 | 3,566 |
| 2022-12-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 434 |
| 2022-12-21 | $5.27 | $5.40 | $5.27 | $5.35 | $5.35 | 13,623 |
| 2022-12-20 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 1,381 |
| 2022-12-19 | $5.35 | $5.41 | $5.30 | $5.30 | $5.30 | 10,628 |
| 2022-12-16 | $5.47 | $5.47 | $5.26 | $5.28 | $5.28 | 10,208 |
| 2022-12-15 | $5.43 | $5.43 | $5.33 | $5.43 | $5.43 | 18,568 |
| 2022-12-14 | $5.16 | $5.43 | $5.16 | $5.35 | $5.35 | 15,214 |
| 2022-12-13 | $5.50 | $5.50 | $5.29 | $5.40 | $5.40 | 10,281 |
| 2022-12-12 | $5.38 | $5.38 | $5.28 | $5.38 | $5.38 | 9,452 |
| 2022-12-09 | $5.40 | $5.40 | $5.29 | $5.30 | $5.30 | 1,814 |
| 2022-12-08 | $5.30 | $5.40 | $5.30 | $5.40 | $5.40 | 6,641 |
| 2022-12-07 | $5.40 | $5.40 | $5.11 | $5.27 | $5.27 | 12,380 |
| 2022-12-06 | $5.35 | $5.36 | $5.30 | $5.34 | $5.34 | 18,203 |
| 2022-12-05 | $5.40 | $5.40 | $5.10 | $5.30 | $5.30 | 14,822 |
| 2022-12-02 | $5.36 | $5.40 | $5.33 | $5.40 | $5.40 | 1,624 |
| 2022-12-01 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 823 |
| 2022-11-30 | $5.31 | $5.40 | $5.30 | $5.31 | $5.31 | 42,369 |
| 2022-11-29 | $5.39 | $5.39 | $5.24 | $5.25 | $5.25 | 6,864 |
| 2022-11-28 | $5.34 | $5.37 | $5.24 | $5.32 | $5.32 | 2,945 |
| 2022-11-25 | $5.31 | $5.31 | $5.25 | $5.25 | $5.25 | 25,754 |
| 2022-11-23 | $5.14 | $5.30 | $5.14 | $5.24 | $5.24 | 2,059 |
| 2022-11-22 | $5.38 | $5.40 | $5.11 | $5.26 | $5.26 | 17,642 |
| 2022-11-21 | $5.25 | $5.40 | $5.24 | $5.37 | $5.37 | 11,959 |
| 2022-11-18 | $5.25 | $5.40 | $5.14 | $5.16 | $5.16 | 7,668 |
| 2022-11-17 | $5.47 | $5.47 | $5.27 | $5.37 | $5.37 | 9,289 |
| 2022-11-16 | $5.49 | $5.64 | $5.25 | $5.47 | $5.47 | 61,627 |
| 2022-11-15 | $5.89 | $6.14 | $5.89 | $5.95 | $5.43 | 66,642 |
| 2022-11-14 | $5.81 | $6.07 | $5.81 | $6.00 | $5.47 | 19,631 |
| 2022-11-11 | $5.80 | $5.89 | $5.75 | $5.89 | $5.37 | 7,440 |
| 2022-11-10 | $5.66 | $5.80 | $5.43 | $5.77 | $5.26 | 9,702 |
| 2022-11-09 | $5.17 | $5.58 | $5.17 | $5.55 | $5.06 | 6,019 |
| 2022-11-08 | $5.67 | $5.67 | $5.20 | $5.27 | $4.81 | 27,962 |
| 2022-11-07 | $5.02 | $5.61 | $5.02 | $5.59 | $5.10 | 13,592 |
| 2022-11-04 | $5.39 | $5.40 | $5.03 | $5.03 | $4.59 | 3,778 |
| 2022-11-03 | $5.49 | $5.49 | $5.37 | $5.39 | $4.91 | 8,217 |
| 2022-11-02 | $5.50 | $5.50 | $5.43 | $5.45 | $4.97 | 4,044 |
| 2022-11-01 | $5.44 | $5.50 | $5.38 | $5.50 | $5.02 | 2,625 |
| 2022-10-31 | $5.44 | $5.44 | $5.29 | $5.35 | $4.88 | 1,892 |
| 2022-10-28 | $5.50 | $5.50 | $5.35 | $5.40 | $4.92 | 7,375 |
| 2022-10-27 | $5.17 | $5.45 | $5.17 | $5.44 | $4.96 | 7,733 |
| 2022-10-26 | $5.13 | $5.25 | $5.12 | $5.24 | $4.78 | 3,399 |
| 2022-10-25 | $5.05 | $5.20 | $5.05 | $5.10 | $4.65 | 17,441 |
| 2022-10-24 | $5.13 | $5.17 | $5.10 | $5.10 | $5.10 | 5,350 |
| 2022-10-21 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 749 |
| 2022-10-20 | $5.12 | $5.25 | $5.12 | $5.15 | $5.15 | 16,139 |
| 2022-10-19 | $5.01 | $5.14 | $5.01 | $5.14 | $5.14 | 1,337 |
| 2022-10-18 | $5.15 | $5.20 | $5.00 | $5.10 | $5.10 | 2,651 |
| 2022-10-17 | $5.03 | $5.18 | $5.00 | $5.03 | $5.03 | 5,819 |
| 2022-10-14 | $4.98 | $5.03 | $4.98 | $5.03 | $5.03 | 1,199 |
| 2022-10-13 | $4.66 | $5.11 | $4.66 | $5.05 | $5.05 | 7,799 |
| 2022-10-12 | $5.10 | $5.10 | $4.94 | $5.06 | $5.06 | 10,226 |
| 2022-10-11 | $4.87 | $5.07 | $4.84 | $5.07 | $5.07 | 22,863 |
| 2022-10-10 | $4.54 | $4.59 | $4.50 | $4.55 | $4.55 | 6,941 |
| 2022-10-07 | $4.51 | $4.89 | $4.40 | $4.70 | $4.70 | 7,343 |
| 2022-10-06 | $4.82 | $4.88 | $4.72 | $4.83 | $4.83 | 3,818 |
| 2022-10-05 | $4.70 | $4.76 | $4.64 | $4.72 | $4.72 | 8,129 |
| 2022-10-04 | $4.68 | $4.76 | $4.55 | $4.76 | $4.76 | 5,521 |
| 2022-10-03 | $4.60 | $4.70 | $4.60 | $4.61 | $4.61 | 1,361 |
| 2022-09-30 | $4.65 | $4.70 | $4.65 | $4.67 | $4.67 | 6,756 |
| 2022-09-29 | $4.54 | $4.62 | $4.41 | $4.62 | $4.62 | 7,075 |
| 2022-09-28 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 575 |
| 2022-09-27 | $4.63 | $4.69 | $4.59 | $4.69 | $4.69 | 5,555 |
| 2022-09-26 | $4.55 | $4.55 | $4.42 | $4.55 | $4.55 | 15,032 |
| 2022-09-23 | $4.70 | $4.70 | $4.48 | $4.56 | $4.56 | 14,717 |
| 2022-09-22 | $4.77 | $4.80 | $4.65 | $4.80 | $4.80 | 5,712 |
| 2022-09-21 | $4.67 | $4.79 | $4.61 | $4.79 | $4.79 | 4,261 |
| 2022-09-20 | $4.68 | $4.77 | $4.68 | $4.77 | $4.77 | 3,069 |
| 2022-09-19 | $4.69 | $4.76 | $4.52 | $4.70 | $4.70 | 9,182 |
| 2022-09-16 | $4.68 | $4.79 | $4.54 | $4.79 | $4.79 | 4,991 |
| 2022-09-15 | $4.95 | $4.95 | $4.80 | $4.85 | $4.85 | 4,640 |
| 2022-09-14 | $4.90 | $4.91 | $4.90 | $4.90 | $4.90 | 2,762 |
| 2022-09-13 | $4.86 | $5.02 | $4.86 | $5.01 | $5.01 | 1,863 |
| 2022-09-12 | $5.00 | $5.02 | $4.88 | $4.91 | $4.91 | 3,519 |
| 2022-09-09 | $4.91 | $5.00 | $4.81 | $4.98 | $4.98 | 2,340 |
| 2022-09-08 | $4.89 | $4.96 | $4.89 | $4.94 | $4.94 | 3,282 |
| 2022-09-07 | $4.76 | $5.00 | $4.76 | $4.99 | $4.99 | 2,446 |
| 2022-09-06 | $4.85 | $4.93 | $4.72 | $4.84 | $4.84 | 6,720 |
| 2022-09-02 | $4.83 | $4.83 | $4.70 | $4.81 | $4.81 | 1,718 |
| 2022-09-01 | $4.70 | $4.83 | $4.70 | $4.71 | $4.71 | 7,209 |
| 2022-08-31 | $4.74 | $4.85 | $4.71 | $4.75 | $4.75 | 30,361 |
| 2022-08-30 | $4.83 | $4.90 | $4.70 | $4.79 | $4.79 | 13,834 |
| 2022-08-29 | $4.92 | $5.01 | $4.92 | $4.98 | $4.98 | 7,674 |
| 2022-08-26 | $4.93 | $5.04 | $4.85 | $4.99 | $4.99 | 1,571 |
| 2022-08-25 | $4.93 | $5.07 | $4.93 | $4.94 | $4.94 | 4,232 |
| 2022-08-24 | $5.02 | $5.16 | $5.01 | $5.13 | $5.13 | 3,505 |
| 2022-08-23 | $5.00 | $5.02 | $4.97 | $5.02 | $5.02 | 14,177 |
| 2022-08-22 | $5.12 | $5.12 | $4.96 | $4.98 | $4.98 | 3,267 |
| 2022-08-19 | $5.14 | $5.24 | $5.14 | $5.16 | $5.16 | 3,630 |
| 2022-08-18 | $5.14 | $5.30 | $5.14 | $5.14 | $5.14 | 3,967 |
| 2022-08-17 | $5.33 | $5.35 | $5.15 | $5.15 | $5.15 | 8,847 |
| 2022-08-16 | $5.23 | $5.38 | $5.23 | $5.30 | $5.30 | 3,304 |
| 2022-08-15 | $5.22 | $5.23 | $5.15 | $5.23 | $5.23 | 9,731 |
| 2022-08-12 | $5.13 | $5.22 | $5.00 | $5.15 | $5.15 | 5,618 |
| 2022-08-11 | $5.17 | $5.17 | $4.96 | $5.04 | $5.04 | 12,526 |
| 2022-08-10 | $4.95 | $5.08 | $4.94 | $5.03 | $5.03 | 4,315 |
| 2022-08-09 | $4.95 | $4.95 | $4.81 | $4.89 | $4.89 | 5,822 |
| 2022-08-08 | $4.85 | $4.95 | $4.85 | $4.87 | $4.87 | 8,763 |
| 2022-08-05 | $4.82 | $4.90 | $4.82 | $4.85 | $4.85 | 3,537 |
| 2022-08-04 | $4.95 | $4.95 | $4.76 | $4.86 | $4.86 | 9,674 |
| 2022-08-03 | $4.81 | $4.87 | $4.77 | $4.85 | $4.85 | 3,546 |
| 2022-08-02 | $4.89 | $4.89 | $4.76 | $4.81 | $4.81 | 3,672 |
| 2022-08-01 | $5.04 | $5.04 | $4.83 | $4.86 | $4.86 | 9,082 |
| 2022-07-29 | $5.20 | $5.20 | $5.02 | $5.04 | $5.04 | 3,619 |
| 2022-07-28 | $5.25 | $5.25 | $5.01 | $5.10 | $5.10 | 4,509 |
| 2022-07-27 | $5.08 | $5.14 | $5.01 | $5.14 | $5.14 | 4,071 |
| 2022-07-26 | $5.09 | $5.09 | $5.00 | $5.05 | $5.05 | 2,990 |
| 2022-07-25 | $4.98 | $5.15 | $4.74 | $5.11 | $5.11 | 15,069 |
| 2022-07-22 | $4.83 | $4.98 | $4.83 | $4.98 | $4.98 | 4,061 |
| 2022-07-21 | $4.87 | $4.90 | $4.78 | $4.79 | $4.79 | 2,122 |
| 2022-07-20 | $4.80 | $4.91 | $4.70 | $4.79 | $4.79 | 4,892 |
| 2022-07-19 | $4.66 | $4.75 | $4.66 | $4.74 | $4.74 | 6,762 |
| 2022-07-18 | $4.48 | $4.66 | $4.48 | $4.61 | $4.61 | 5,890 |
| 2022-07-15 | $4.60 | $4.60 | $4.43 | $4.51 | $4.51 | 7,771 |
| 2022-07-14 | $4.39 | $4.56 | $4.39 | $4.52 | $4.52 | 10,200 |
| 2022-07-13 | $4.57 | $4.57 | $4.46 | $4.52 | $4.52 | 3,588 |
| 2022-07-12 | $4.50 | $4.58 | $4.40 | $4.42 | $4.42 | 5,816 |
| 2022-07-11 | $4.59 | $4.60 | $4.50 | $4.56 | $4.56 | 6,583 |
| 2022-07-08 | $4.66 | $4.67 | $4.60 | $4.60 | $4.60 | 3,374 |
| 2022-07-07 | $4.59 | $4.73 | $4.59 | $4.59 | $4.59 | 4,841 |
| 2022-07-06 | $4.73 | $4.73 | $4.51 | $4.60 | $4.60 | 11,044 |
| 2022-07-05 | $4.81 | $4.88 | $4.60 | $4.62 | $4.62 | 6,326 |
| 2022-07-01 | $4.87 | $4.88 | $4.61 | $4.81 | $4.81 | 5,195 |
| 2022-06-30 | $4.77 | $4.85 | $4.46 | $4.70 | $4.70 | 37,179 |
| 2022-06-29 | $4.85 | $4.85 | $4.78 | $4.78 | $4.78 | 5,093 |
| 2022-06-28 | $4.90 | $5.18 | $4.90 | $4.91 | $4.91 | 9,767 |
| 2022-06-27 | $4.96 | $4.98 | $4.92 | $4.98 | $4.98 | 3,201 |
| 2022-06-24 | $4.77 | $4.94 | $4.72 | $4.92 | $4.92 | 11,476 |
| 2022-06-23 | $5.03 | $5.04 | $4.77 | $4.90 | $4.90 | 23,422 |
| 2022-06-22 | $5.11 | $5.17 | $5.00 | $5.06 | $5.06 | 18,211 |
| 2022-06-21 | $5.19 | $5.35 | $5.14 | $5.19 | $5.19 | 27,472 |
| 2022-06-17 | $5.25 | $5.42 | $5.13 | $5.38 | $5.38 | 17,506 |
| 2022-06-16 | $5.27 | $5.34 | $5.13 | $5.20 | $5.20 | 3,097 |
| 2022-06-15 | $5.31 | $5.34 | $5.13 | $5.23 | $5.23 | 6,035 |
| 2022-06-14 | $5.28 | $5.30 | $5.16 | $5.26 | $5.26 | 8,052 |
| 2022-06-13 | $5.16 | $5.30 | $5.16 | $5.24 | $5.24 | 12,542 |
| 2022-06-10 | $5.07 | $5.38 | $5.07 | $5.34 | $5.34 | 24,326 |
| 2022-06-09 | $5.31 | $5.33 | $5.21 | $5.24 | $5.24 | 4,766 |
| 2022-06-08 | $5.21 | $5.26 | $5.10 | $5.25 | $5.25 | 14,320 |
| 2022-06-07 | $5.34 | $5.34 | $5.06 | $5.10 | $5.10 | 40,908 |
| 2022-06-06 | $5.30 | $5.40 | $5.14 | $5.26 | $5.26 | 29,479 |
| 2022-06-03 | $5.25 | $5.28 | $5.20 | $5.25 | $5.25 | 14,719 |
| 2022-06-02 | $5.28 | $5.45 | $5.19 | $5.25 | $5.25 | 24,854 |
| 2022-06-01 | $5.36 | $5.41 | $5.27 | $5.34 | $5.34 | 16,773 |
| 2022-05-31 | $5.56 | $5.56 | $5.24 | $5.39 | $5.39 | 30,030 |
| 2022-05-27 | $5.39 | $5.50 | $5.28 | $5.40 | $5.40 | 51,724 |
| 2022-05-26 | $5.39 | $5.47 | $5.29 | $5.39 | $5.39 | 42,394 |
| 2022-05-25 | $5.45 | $5.47 | $5.30 | $5.30 | $5.30 | 32,514 |
| 2022-05-24 | $5.31 | $5.31 | $5.21 | $5.27 | $5.27 | 4,269 |
| 2022-05-23 | $5.50 | $5.50 | $5.22 | $5.32 | $5.32 | 18,032 |
| 2022-05-20 | $5.10 | $5.35 | $5.10 | $5.29 | $5.29 | 26,186 |
| 2022-05-19 | $5.14 | $5.33 | $5.10 | $5.11 | $5.11 | 8,871 |
| 2022-05-18 | $5.25 | $5.38 | $5.15 | $5.15 | $5.15 | 5,871 |
| 2022-05-17 | $5.49 | $5.49 | $5.20 | $5.28 | $5.28 | 29,408 |
| 2022-05-16 | $5.33 | $5.42 | $5.23 | $5.31 | $5.31 | 8,200 |
| 2022-05-13 | $5.24 | $5.32 | $5.15 | $5.29 | $5.29 | 16,097 |
| 2022-05-12 | $5.27 | $5.33 | $5.05 | $5.20 | $5.20 | 21,902 |
| 2022-05-11 | $5.27 | $5.47 | $5.27 | $5.30 | $5.30 | 9,692 |
| 2022-05-10 | $5.50 | $5.53 | $5.07 | $5.26 | $5.26 | 28,885 |
| 2022-05-09 | $5.33 | $5.43 | $5.27 | $5.37 | $5.37 | 8,956 |
| 2022-05-06 | $5.71 | $5.75 | $5.26 | $5.33 | $5.33 | 30,506 |
| 2022-05-05 | $6.21 | $6.23 | $5.51 | $5.53 | $5.53 | 12,259 |
| 2022-05-04 | $6.02 | $6.22 | $6.02 | $6.22 | $6.22 | 10,956 |
| 2022-05-03 | $5.87 | $5.96 | $5.87 | $5.96 | $5.96 | 4,533 |
| 2022-05-02 | $5.82 | $5.95 | $5.82 | $5.90 | $5.90 | 5,374 |
| 2022-04-29 | $5.93 | $5.95 | $5.82 | $5.86 | $5.86 | 21,237 |
| 2022-04-28 | $5.87 | $5.93 | $5.73 | $5.93 | $5.93 | 6,002 |
| 2022-04-27 | $5.91 | $5.94 | $5.69 | $5.76 | $5.76 | 5,289 |
| 2022-04-26 | $5.71 | $5.81 | $5.59 | $5.60 | $5.60 | 13,357 |
| 2022-04-25 | $5.75 | $5.90 | $5.70 | $5.72 | $5.72 | 7,648 |
| 2022-04-22 | $6.10 | $6.13 | $5.75 | $5.80 | $5.80 | 40,221 |
| 2022-04-21 | $6.44 | $6.44 | $6.05 | $6.05 | $6.05 | 10,609 |
| 2022-04-20 | $6.19 | $6.36 | $6.19 | $6.34 | $6.34 | 4,430 |
| 2022-04-19 | $6.35 | $6.47 | $6.19 | $6.19 | $6.19 | 6,697 |
| 2022-04-18 | $6.53 | $6.73 | $6.13 | $6.17 | $6.17 | 10,746 |
| 2022-04-14 | $6.28 | $6.48 | $6.28 | $6.39 | $6.39 | 8,287 |
| 2022-04-13 | $6.64 | $6.78 | $6.25 | $6.28 | $6.28 | 24,597 |
| 2022-04-12 | $6.85 | $6.88 | $6.64 | $6.64 | $6.64 | 5,229 |
| 2022-04-11 | $6.80 | $6.84 | $6.64 | $6.84 | $6.84 | 8,572 |
| 2022-04-08 | $6.60 | $6.76 | $6.60 | $6.76 | $6.76 | 3,324 |
| 2022-04-07 | $6.71 | $6.80 | $6.62 | $6.62 | $6.62 | 1,596 |
| 2022-04-06 | $6.85 | $6.99 | $6.60 | $6.70 | $6.70 | 2,312 |
| 2022-04-05 | $7.00 | $7.00 | $6.80 | $6.81 | $6.81 | 5,527 |
| 2022-04-04 | $6.96 | $7.00 | $6.92 | $6.98 | $6.98 | 9,143 |
| 2022-04-01 | $6.72 | $6.93 | $6.64 | $6.85 | $6.85 | 8,983 |
| 2022-03-31 | $6.77 | $7.00 | $6.70 | $6.80 | $6.80 | 12,202 |
| 2022-03-30 | $6.60 | $6.75 | $6.60 | $6.73 | $6.73 | 7,318 |
| 2022-03-29 | $6.56 | $6.77 | $6.56 | $6.62 | $6.62 | 5,736 |
| 2022-03-28 | $6.73 | $6.77 | $6.54 | $6.62 | $6.62 | 14,574 |
| 2022-03-25 | $6.58 | $6.69 | $6.58 | $6.68 | $6.68 | 3,216 |
| 2022-03-24 | $6.40 | $6.60 | $6.40 | $6.58 | $6.58 | 1,965 |
| 2022-03-23 | $6.53 | $6.56 | $6.34 | $6.44 | $6.44 | 8,067 |
| 2022-03-22 | $6.40 | $6.49 | $6.30 | $6.47 | $6.47 | 10,959 |
| 2022-03-21 | $6.40 | $6.49 | $6.36 | $6.49 | $6.49 | 7,519 |
| 2022-03-18 | $6.49 | $6.49 | $6.37 | $6.41 | $6.41 | 10,052 |
| 2022-03-17 | $6.45 | $6.60 | $6.45 | $6.48 | $6.48 | 14,817 |
| 2022-03-16 | $6.62 | $6.64 | $6.40 | $6.40 | $6.40 | 4,634 |
| 2022-03-15 | $6.36 | $6.61 | $6.16 | $6.45 | $6.45 | 8,609 |
| 2022-03-14 | $6.67 | $6.76 | $6.51 | $6.64 | $6.64 | 21,437 |
| 2022-03-11 | $6.62 | $6.74 | $6.41 | $6.54 | $6.54 | 6,200 |
| 2022-03-10 | $6.40 | $6.58 | $6.40 | $6.51 | $6.51 | 3,385 |
| 2022-03-09 | $6.60 | $6.69 | $6.50 | $6.50 | $6.50 | 2,086 |
| 2022-03-08 | $6.43 | $6.54 | $6.23 | $6.46 | $6.46 | 2,437 |
| 2022-03-07 | $6.32 | $6.58 | $6.31 | $6.31 | $6.31 | 17,424 |
| 2022-03-04 | $6.54 | $6.63 | $6.34 | $6.59 | $6.59 | 13,634 |
| 2022-03-03 | $6.60 | $6.76 | $6.28 | $6.62 | $6.62 | 27,105 |
| 2022-03-02 | $6.77 | $6.77 | $6.31 | $6.60 | $6.60 | 24,960 |
| 2022-03-01 | $6.69 | $6.87 | $6.64 | $6.64 | $6.64 | 3,521 |
| 2022-02-28 | $6.53 | $6.71 | $6.53 | $6.63 | $6.63 | 4,220 |
| 2022-02-25 | $6.46 | $6.89 | $6.46 | $6.65 | $6.65 | 2,585 |
| 2022-02-24 | $6.74 | $6.74 | $6.41 | $6.41 | $6.41 | 4,555 |
| 2022-02-23 | $6.69 | $6.92 | $6.69 | $6.85 | $6.85 | 7,940 |
| 2022-02-22 | $6.91 | $6.91 | $6.60 | $6.68 | $6.68 | 5,731 |
| 2022-02-18 | $6.67 | $6.84 | $6.67 | $6.79 | $6.79 | 1,708 |
| 2022-02-17 | $6.72 | $6.83 | $6.62 | $6.76 | $6.76 | 3,010 |
| 2022-02-16 | $6.70 | $6.82 | $6.64 | $6.82 | $6.82 | 5,019 |
| 2022-02-15 | $6.99 | $6.99 | $6.52 | $6.67 | $6.67 | 32,375 |
| 2022-02-14 | $6.71 | $6.71 | $6.51 | $6.57 | $6.57 | 9,407 |
| 2022-02-11 | $6.83 | $6.85 | $6.72 | $6.72 | $6.72 | 1,464 |
| 2022-02-10 | $6.57 | $6.86 | $6.57 | $6.71 | $6.71 | 10,288 |
| 2022-02-09 | $6.74 | $6.83 | $6.51 | $6.75 | $6.75 | 9,984 |
| 2022-02-08 | $6.58 | $6.76 | $6.58 | $6.70 | $6.70 | 8,237 |
| 2022-02-07 | $6.40 | $6.74 | $6.25 | $6.74 | $6.74 | 7,712 |
| 2022-02-04 | $6.65 | $6.75 | $6.37 | $6.47 | $6.47 | 9,352 |
| 2022-02-03 | $6.61 | $6.75 | $6.54 | $6.74 | $6.74 | 6,680 |
| 2022-02-02 | $6.70 | $6.75 | $6.60 | $6.61 | $6.61 | 4,250 |
| 2022-02-01 | $6.58 | $6.67 | $6.49 | $6.67 | $6.67 | 11,091 |
| 2022-01-31 | $6.64 | $6.64 | $6.48 | $6.57 | $6.57 | 4,752 |
| 2022-01-28 | $6.02 | $6.58 | $6.02 | $6.39 | $6.39 | 7,023 |
| 2022-01-27 | $6.27 | $6.50 | $6.16 | $6.50 | $6.50 | 3,385 |
| 2022-01-26 | $6.06 | $6.28 | $6.06 | $6.28 | $6.28 | 3,305 |
| 2022-01-25 | $6.28 | $6.28 | $6.03 | $6.19 | $6.19 | 13,190 |
| 2022-01-24 | $6.37 | $6.37 | $6.24 | $6.28 | $6.28 | 7,451 |
| 2022-01-21 | $6.47 | $6.56 | $6.33 | $6.50 | $6.50 | 7,026 |
| 2022-01-20 | $6.55 | $6.55 | $6.44 | $6.54 | $6.54 | 6,192 |
| 2022-01-19 | $6.50 | $6.65 | $6.50 | $6.55 | $6.55 | 21,009 |
| 2022-01-18 | $6.35 | $6.44 | $6.35 | $6.40 | $6.40 | 3,497 |
| 2022-01-14 | $6.29 | $6.36 | $6.25 | $6.31 | $6.31 | 9,401 |
| 2022-01-13 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 7,253 |
| 2022-01-12 | $6.22 | $6.31 | $6.21 | $6.24 | $6.24 | 29,473 |
| 2022-01-11 | $5.96 | $6.24 | $5.96 | $6.21 | $6.21 | 14,416 |
| 2022-01-10 | $6.47 | $6.47 | $5.65 | $5.88 | $5.88 | 54,853 |
| 2022-01-07 | $6.30 | $6.56 | $6.30 | $6.48 | $6.48 | 20,866 |
| 2022-01-06 | $6.27 | $6.35 | $6.12 | $6.35 | $6.35 | 4,284 |
| 2022-01-05 | $6.10 | $6.28 | $6.10 | $6.28 | $6.28 | 5,075 |
| 2022-01-04 | $6.26 | $6.26 | $6.18 | $6.18 | $6.18 | 6,451 |
| 2022-01-03 | $6.10 | $6.25 | $6.10 | $6.25 | $6.25 | 4,193 |
| 2021-12-31 | $6.15 | $6.22 | $6.13 | $6.22 | $6.22 | 1,311 |
| 2021-12-30 | $6.14 | $6.22 | $6.14 | $6.18 | $6.18 | 4,058 |
| 2021-12-29 | $6.04 | $6.17 | $6.04 | $6.11 | $6.11 | 6,446 |
| 2021-12-28 | $5.85 | $6.16 | $5.85 | $6.02 | $6.02 | 14,267 |
| 2021-12-27 | $5.82 | $6.02 | $5.82 | $5.95 | $5.95 | 16,157 |
| 2021-12-23 | $5.77 | $6.03 | $5.75 | $5.96 | $5.96 | 12,450 |
| 2021-12-22 | $5.83 | $5.97 | $5.77 | $5.88 | $5.88 | 6,450 |
| 2021-12-21 | $5.83 | $5.93 | $5.80 | $5.84 | $5.84 | 2,532 |
| 2021-12-20 | $5.81 | $5.83 | $5.76 | $5.79 | $5.79 | 10,358 |
| 2021-12-17 | $5.70 | $5.94 | $5.64 | $5.88 | $5.88 | 12,832 |
| 2021-12-16 | $5.93 | $5.93 | $5.74 | $5.77 | $5.77 | 12,099 |
| 2021-12-15 | $5.83 | $5.91 | $5.80 | $5.82 | $5.82 | 7,620 |
| 2021-12-14 | $5.85 | $6.01 | $5.81 | $5.81 | $5.81 | 6,649 |
| 2021-12-13 | $6.10 | $6.21 | $5.96 | $5.96 | $5.96 | 5,502 |
| 2021-12-10 | $6.36 | $6.36 | $5.95 | $6.07 | $6.07 | 3,669 |
| 2021-12-09 | $6.10 | $6.10 | $5.99 | $6.01 | $6.01 | 6,088 |
| 2021-12-08 | $6.09 | $6.23 | $6.09 | $6.23 | $6.23 | 2,222 |
| 2021-12-07 | $6.09 | $6.27 | $5.91 | $6.00 | $6.00 | 15,848 |
| 2021-12-06 | $5.77 | $6.03 | $5.77 | $6.03 | $6.03 | 7,834 |
| 2021-12-03 | $6.08 | $6.10 | $5.78 | $5.78 | $5.78 | 11,956 |
| 2021-12-02 | $6.08 | $6.13 | $6.00 | $6.06 | $6.06 | 14,511 |
| 2021-12-01 | $6.38 | $6.45 | $6.01 | $6.08 | $6.08 | 14,854 |
| 2021-11-30 | $6.30 | $6.47 | $6.30 | $6.47 | $6.47 | 5,239 |
| 2021-11-29 | $6.73 | $6.73 | $6.26 | $6.44 | $6.44 | 18,011 |
| 2021-11-26 | $6.57 | $6.58 | $6.45 | $6.53 | $6.53 | 5,246 |
| 2021-11-24 | $6.57 | $6.74 | $6.49 | $6.60 | $6.60 | 13,909 |
| 2021-11-23 | $6.55 | $6.68 | $6.41 | $6.44 | $6.44 | 7,530 |
| 2021-11-22 | $6.83 | $6.91 | $6.50 | $6.57 | $6.57 | 19,596 |
| 2021-11-19 | $6.79 | $6.99 | $6.72 | $6.83 | $6.83 | 28,513 |
| 2021-11-18 | $6.83 | $6.83 | $6.70 | $6.83 | $6.83 | 26,429 |
| 2021-11-17 | $6.75 | $6.89 | $6.70 | $6.82 | $6.82 | 29,841 |
| 2021-11-16 | $6.81 | $6.84 | $6.70 | $6.70 | $6.70 | 54,069 |
| 2021-11-15 | $6.54 | $6.85 | $6.40 | $6.69 | $6.69 | 80,529 |
| 2021-11-12 | $6.43 | $6.45 | $6.32 | $6.39 | $6.39 | 7,876 |
| 2021-11-11 | $6.62 | $6.62 | $6.25 | $6.34 | $6.34 | 16,861 |
| 2021-11-10 | $6.44 | $6.44 | $6.22 | $6.30 | $6.30 | 13,144 |
| 2021-11-09 | $6.42 | $6.44 | $6.27 | $6.44 | $6.44 | 22,792 |
| 2021-11-08 | $6.03 | $6.28 | $6.03 | $6.24 | $6.24 | 56,320 |
| 2021-11-05 | $6.05 | $6.09 | $5.91 | $6.04 | $6.04 | 14,154 |
| 2021-11-04 | $6.10 | $6.15 | $6.00 | $6.00 | $6.00 | 9,909 |
| 2021-11-03 | $6.11 | $6.18 | $6.10 | $6.10 | $6.10 | 15,028 |
| 2021-11-02 | $6.10 | $6.10 | $6.00 | $6.02 | $6.02 | 7,705 |
| 2021-11-01 | $6.09 | $6.27 | $6.09 | $6.10 | $6.10 | 8,427 |
| 2021-10-29 | $6.24 | $6.24 | $6.10 | $6.15 | $6.15 | 4,762 |
| 2021-10-28 | $6.26 | $6.26 | $6.09 | $6.17 | $6.17 | 18,845 |
| 2021-10-27 | $6.32 | $6.33 | $6.23 | $6.26 | $6.26 | 8,294 |
| 2021-10-26 | $6.29 | $6.30 | $6.12 | $6.30 | $6.30 | 14,406 |
| 2021-10-25 | $6.25 | $6.28 | $6.23 | $6.27 | $6.27 | 45,618 |
| 2021-10-22 | $6.10 | $6.28 | $6.06 | $6.25 | $6.25 | 33,168 |
| 2021-10-21 | $6.18 | $6.24 | $6.06 | $6.18 | $6.18 | 31,647 |
| 2021-10-20 | $6.09 | $6.14 | $6.00 | $6.10 | $6.10 | 65,927 |
| 2021-10-19 | $6.22 | $6.22 | $5.95 | $6.05 | $6.05 | 19,163 |
| 2021-10-18 | $5.85 | $5.97 | $5.82 | $5.90 | $5.90 | 51,029 |
| 2021-10-15 | $5.70 | $5.85 | $5.70 | $5.84 | $5.84 | 25,541 |
| 2021-10-14 | $5.69 | $5.79 | $5.61 | $5.70 | $5.70 | 24,468 |
| 2021-10-13 | $5.78 | $5.79 | $5.68 | $5.69 | $5.69 | 13,490 |
| 2021-10-12 | $5.75 | $5.75 | $5.63 | $5.67 | $5.67 | 24,470 |
| 2021-10-11 | $5.80 | $5.80 | $5.55 | $5.67 | $5.67 | 33,709 |
| 2021-10-08 | $5.57 | $5.72 | $5.57 | $5.65 | $5.65 | 15,095 |
| 2021-10-07 | $5.30 | $5.69 | $5.30 | $5.56 | $5.56 | 33,617 |
| 2021-10-06 | $5.40 | $5.41 | $5.34 | $5.39 | $5.39 | 6,063 |
| 2021-10-05 | $5.30 | $5.45 | $5.30 | $5.44 | $5.44 | 8,898 |
| 2021-10-04 | $5.47 | $5.47 | $5.37 | $5.38 | $5.38 | 2,376 |
| 2021-10-01 | $5.37 | $5.47 | $5.33 | $5.39 | $5.39 | 13,645 |
| 2021-09-30 | $5.41 | $5.49 | $5.33 | $5.37 | $5.37 | 10,049 |
| 2021-09-29 | $5.57 | $5.57 | $5.33 | $5.33 | $5.33 | 14,674 |
| 2021-09-28 | $5.40 | $5.41 | $5.35 | $5.38 | $5.38 | 10,487 |
| 2021-09-27 | $5.55 | $5.63 | $5.11 | $5.40 | $5.40 | 41,425 |
| 2021-09-24 | $5.49 | $5.70 | $5.49 | $5.61 | $5.61 | 7,845 |
| 2021-09-23 | $5.59 | $5.67 | $5.57 | $5.59 | $5.59 | 9,086 |
| 2021-09-22 | $5.46 | $5.62 | $5.46 | $5.62 | $5.62 | 13,329 |
| 2021-09-21 | $5.52 | $5.58 | $5.45 | $5.50 | $5.50 | 15,455 |
| 2021-09-20 | $5.43 | $5.54 | $5.41 | $5.52 | $5.52 | 28,469 |
| 2021-09-17 | $5.50 | $5.52 | $5.45 | $5.48 | $5.48 | 4,080 |
| 2021-09-16 | $5.52 | $5.63 | $5.50 | $5.50 | $5.50 | 31,387 |
| 2021-09-15 | $5.70 | $5.70 | $5.53 | $5.53 | $5.53 | 6,817 |
| 2021-09-14 | $5.63 | $5.63 | $5.53 | $5.57 | $5.57 | 9,115 |
| 2021-09-13 | $5.69 | $5.69 | $5.53 | $5.59 | $5.59 | 22,954 |
| 2021-09-10 | $5.49 | $5.55 | $5.44 | $5.55 | $5.55 | 15,253 |
| 2021-09-09 | $5.40 | $5.53 | $5.35 | $5.45 | $5.45 | 19,572 |
| 2021-09-08 | $5.56 | $5.60 | $5.53 | $5.53 | $5.53 | 13,573 |
| 2021-09-07 | $5.76 | $5.76 | $5.53 | $5.56 | $5.56 | 15,837 |
| 2021-09-03 | $5.50 | $5.64 | $5.50 | $5.55 | $5.55 | 9,075 |
| 2021-09-02 | $5.53 | $5.58 | $5.45 | $5.50 | $5.50 | 14,632 |
| 2021-09-01 | $5.65 | $5.65 | $5.43 | $5.60 | $5.60 | 32,241 |
| 2021-08-31 | $5.52 | $5.59 | $5.46 | $5.52 | $5.52 | 12,869 |
| 2021-08-30 | $5.49 | $5.59 | $5.44 | $5.50 | $5.50 | 15,337 |
| 2021-08-27 | $5.62 | $5.82 | $5.42 | $5.49 | $5.49 | 59,577 |
| 2021-08-26 | $5.52 | $5.64 | $5.48 | $5.52 | $5.52 | 235,732 |
| 2021-08-25 | $5.58 | $5.68 | $5.51 | $5.60 | $5.60 | 17,947 |
| 2021-08-24 | $5.55 | $5.70 | $5.55 | $5.58 | $5.58 | 10,608 |
| 2021-08-23 | $5.43 | $5.77 | $5.42 | $5.57 | $5.57 | 39,321 |
| 2021-08-20 | $5.33 | $5.50 | $5.32 | $5.42 | $5.42 | 14,124 |
| 2021-08-19 | $5.59 | $5.59 | $5.35 | $5.36 | $5.36 | 10,009 |
| 2021-08-18 | $5.64 | $5.76 | $5.51 | $5.62 | $5.62 | 37,440 |
| 2021-08-17 | $5.76 | $5.76 | $5.47 | $5.56 | $5.56 | 176,883 |
| 2021-08-16 | $5.91 | $5.91 | $5.63 | $5.72 | $5.72 | 28,018 |
| 2021-08-13 | $5.70 | $5.76 | $5.53 | $5.67 | $5.67 | 42,940 |
| 2021-08-12 | $5.61 | $5.70 | $5.52 | $5.64 | $5.64 | 12,914 |
| 2021-08-11 | $5.54 | $5.68 | $5.54 | $5.62 | $5.62 | 23,884 |
| 2021-08-10 | $5.81 | $5.83 | $5.55 | $5.65 | $5.65 | 22,756 |
| 2021-08-09 | $5.99 | $5.99 | $5.67 | $5.79 | $5.79 | 26,313 |
| 2021-08-06 | $6.09 | $6.15 | $5.78 | $5.84 | $5.84 | 53,593 |
| 2021-08-05 | $6.12 | $6.12 | $5.95 | $6.04 | $6.04 | 16,125 |
| 2021-08-04 | $6.01 | $6.10 | $5.94 | $5.95 | $5.95 | 10,159 |
| 2021-08-03 | $6.10 | $6.10 | $6.05 | $6.09 | $6.09 | 5,486 |
| 2021-08-02 | $6.17 | $6.28 | $6.11 | $6.12 | $6.12 | 10,052 |
| 2021-07-30 | $6.40 | $6.40 | $6.15 | $6.18 | $6.18 | 12,313 |
| 2021-07-29 | $6.39 | $6.39 | $6.34 | $6.35 | $6.35 | 6,186 |
| 2021-07-28 | $6.33 | $6.35 | $6.23 | $6.34 | $6.34 | 5,138 |
| 2021-07-27 | $6.36 | $6.44 | $6.28 | $6.42 | $6.42 | 11,816 |
| 2021-07-26 | $6.10 | $6.36 | $6.05 | $6.36 | $6.36 | 24,348 |
| 2021-07-23 | $6.14 | $6.14 | $6.08 | $6.10 | $6.10 | 24,941 |
| 2021-07-22 | $6.21 | $6.21 | $6.03 | $6.10 | $6.10 | 17,148 |
| 2021-07-21 | $6.31 | $6.31 | $6.11 | $6.14 | $6.14 | 18,267 |
| 2021-07-20 | $6.19 | $6.34 | $6.12 | $6.26 | $6.26 | 21,314 |
| 2021-07-19 | $6.20 | $6.24 | $6.08 | $6.12 | $6.12 | 38,733 |
| 2021-07-16 | $6.25 | $6.25 | $6.20 | $6.22 | $6.22 | 16,317 |
| 2021-07-15 | $6.35 | $6.35 | $6.22 | $6.25 | $6.25 | 10,081 |
| 2021-07-14 | $6.40 | $6.40 | $6.20 | $6.22 | $6.22 | 33,663 |
| 2021-07-13 | $6.40 | $6.40 | $6.27 | $6.35 | $6.35 | 25,509 |
| 2021-07-12 | $6.41 | $6.48 | $6.21 | $6.44 | $6.44 | 19,959 |
| 2021-07-09 | $6.33 | $6.50 | $6.22 | $6.24 | $6.24 | 22,857 |
| 2021-07-08 | $6.21 | $6.58 | $6.21 | $6.29 | $6.29 | 36,093 |
| 2021-07-07 | $6.38 | $6.38 | $6.23 | $6.28 | $6.28 | 8,554 |
| 2021-07-06 | $6.31 | $6.50 | $6.20 | $6.33 | $6.33 | 13,237 |
| 2021-07-02 | $6.60 | $6.60 | $6.41 | $6.41 | $6.41 | 16,786 |
| 2021-07-01 | $6.60 | $6.60 | $6.43 | $6.45 | $6.45 | 12,022 |
| 2021-06-30 | $6.50 | $6.59 | $6.46 | $6.55 | $6.55 | 33,918 |
| 2021-06-29 | $6.61 | $6.61 | $6.30 | $6.39 | $6.39 | 13,833 |
| 2021-06-28 | $6.39 | $6.60 | $6.26 | $6.55 | $6.55 | 35,361 |
| 2021-06-25 | $6.35 | $6.52 | $6.26 | $6.38 | $6.38 | 41,231 |
| 2021-06-24 | $6.33 | $6.35 | $6.20 | $6.25 | $6.25 | 25,364 |
| 2021-06-23 | $6.24 | $6.39 | $6.05 | $6.20 | $6.20 | 82,606 |
| 2021-06-22 | $6.81 | $6.81 | $6.24 | $6.38 | $6.38 | 77,959 |
| 2021-06-21 | $6.57 | $6.87 | $6.50 | $6.73 | $6.73 | 175,585 |
| 2021-06-18 | $8.19 | $8.19 | $7.67 | $7.70 | $6.71 | 189,991 |
| 2021-06-17 | $8.20 | $8.20 | $7.76 | $7.80 | $6.79 | 184,788 |
| 2021-06-16 | $8.23 | $8.25 | $7.94 | $8.10 | $7.06 | 81,407 |
| 2021-06-15 | $8.25 | $8.25 | $7.87 | $8.16 | $7.11 | 120,787 |
| 2021-06-14 | $8.24 | $8.24 | $7.87 | $7.89 | $6.87 | 85,309 |
| 2021-06-11 | $7.99 | $8.15 | $7.73 | $8.04 | $7.00 | 66,610 |
| 2021-06-10 | $7.98 | $8.00 | $7.76 | $7.94 | $6.92 | 25,365 |
| 2021-06-09 | $8.03 | $8.03 | $7.60 | $8.00 | $6.97 | 44,142 |
| 2021-06-08 | $8.03 | $8.03 | $7.50 | $8.00 | $6.97 | 58,295 |
| 2021-06-07 | $8.20 | $8.30 | $7.16 | $7.81 | $6.80 | 78,276 |
| 2021-06-04 | $8.14 | $8.30 | $7.69 | $8.00 | $6.97 | 18,893 |
| 2021-06-03 | $7.94 | $7.95 | $7.62 | $7.78 | $6.78 | 14,948 |
| 2021-06-02 | $7.89 | $8.10 | $7.65 | $7.65 | $6.66 | 20,223 |
| 2021-06-01 | $7.80 | $7.80 | $7.52 | $7.66 | $6.68 | 21,409 |
| 2021-05-28 | $7.18 | $7.48 | $7.15 | $7.48 | $6.52 | 12,888 |
| 2021-05-27 | $7.10 | $7.11 | $6.81 | $7.11 | $6.19 | 13,480 |
| 2021-05-26 | $6.95 | $7.21 | $6.86 | $7.00 | $6.10 | 8,351 |
| 2021-05-25 | $7.10 | $7.28 | $6.70 | $6.88 | $5.99 | 8,361 |
| 2021-05-24 | $7.40 | $7.40 | $7.10 | $7.12 | $6.20 | 6,997 |
| 2021-05-21 | $7.72 | $7.72 | $7.20 | $7.23 | $6.30 | 5,693 |
| 2021-05-20 | $7.66 | $7.70 | $7.59 | $7.70 | $6.71 | 5,486 |
| 2021-05-19 | $7.44 | $7.45 | $7.44 | $7.45 | $6.49 | 1,525 |
| 2021-05-18 | $7.70 | $7.70 | $7.70 | $7.70 | $6.71 | 206 |
| 2021-05-17 | $7.85 | $8.15 | $7.85 | $7.92 | $6.90 | 1,985 |
| 2021-05-14 | $7.51 | $7.99 | $7.51 | $7.99 | $6.96 | 10,702 |
| 2021-05-13 | $8.00 | $8.00 | $7.60 | $7.71 | $6.72 | 9,540 |
| 2021-05-12 | $7.47 | $7.47 | $7.29 | $7.47 | $6.51 | 2,610 |
| 2021-05-11 | $7.14 | $7.28 | $7.01 | $7.27 | $6.33 | 11,362 |
| 2021-05-10 | $6.95 | $7.19 | $6.95 | $7.18 | $6.25 | 17,229 |
| 2021-05-07 | $7.60 | $7.60 | $6.95 | $7.14 | $6.22 | 3,581 |
| 2021-05-06 | $7.24 | $7.31 | $7.22 | $7.22 | $6.29 | 37,523 |
| 2021-05-05 | $7.10 | $7.20 | $7.10 | $7.20 | $6.27 | 1,400 |
| 2021-05-04 | $7.68 | $7.68 | $7.25 | $7.25 | $6.31 | 3,347 |
| 2021-05-03 | $6.90 | $7.25 | $6.80 | $7.25 | $6.32 | 6,658 |
| 2021-04-30 | $7.10 | $7.17 | $6.73 | $7.17 | $6.25 | 16,107 |
| 2021-04-29 | $6.70 | $6.75 | $6.68 | $6.71 | $5.84 | 10,773 |
| 2021-04-28 | $6.22 | $6.59 | $6.22 | $6.44 | $5.61 | 5,538 |
| 2021-04-27 | $6.60 | $6.75 | $6.46 | $6.47 | $5.64 | 9,251 |
| 2021-04-26 | $7.18 | $7.18 | $6.56 | $6.70 | $5.84 | 5,733 |
| 2021-04-23 | $7.01 | $7.01 | $6.98 | $6.99 | $6.09 | 11,924 |
| 2021-04-22 | $6.76 | $7.08 | $6.67 | $7.08 | $6.17 | 20,606 |
| 2021-04-21 | $7.32 | $7.70 | $7.06 | $7.06 | $6.15 | 9,310 |
| 2021-04-20 | $7.30 | $7.65 | $7.19 | $7.21 | $6.28 | 7,099 |
| 2021-04-19 | $7.79 | $7.79 | $7.57 | $7.57 | $6.59 | 3,449 |
| 2021-04-16 | $7.62 | $7.79 | $7.50 | $7.79 | $6.79 | 5,348 |
| 2021-04-15 | $7.54 | $7.73 | $7.50 | $7.73 | $6.73 | 7,378 |
| 2021-04-14 | $7.74 | $7.74 | $7.46 | $7.50 | $6.53 | 11,367 |
| 2021-04-13 | $7.85 | $7.85 | $7.85 | $7.85 | $6.84 | 619 |
| 2021-04-12 | $7.77 | $7.77 | $7.77 | $7.77 | $6.77 | 468 |
| 2021-04-09 | $7.76 | $7.76 | $7.76 | $7.76 | $6.76 | 163 |
| 2021-04-08 | $7.71 | $7.71 | $7.71 | $7.71 | $6.72 | 5,856 |
| 2021-04-07 | $8.22 | $8.22 | $7.66 | $7.95 | $6.93 | 7,108 |
| 2021-04-06 | $7.81 | $8.06 | $7.81 | $8.06 | $7.02 | 868 |
| 2021-04-05 | $7.89 | $7.89 | $7.69 | $7.76 | $6.76 | 1,126 |
| 2021-04-01 | $8.09 | $8.25 | $7.84 | $7.98 | $6.95 | 3,286 |
| 2021-03-31 | $7.94 | $8.11 | $7.80 | $7.80 | $6.80 | 1,699 |
| 2021-03-30 | $7.95 | $7.96 | $7.72 | $7.75 | $6.75 | 1,652 |
| 2021-03-29 | $7.92 | $8.47 | $7.84 | $7.88 | $6.86 | 8,519 |
| 2021-03-26 | $8.37 | $8.37 | $7.92 | $7.93 | $6.91 | 3,714 |
| 2021-03-25 | $8.85 | $9.00 | $8.00 | $8.24 | $7.18 | 4,332 |
| 2021-03-24 | $8.34 | $8.35 | $8.11 | $8.35 | $7.27 | 4,627 |
| 2021-03-23 | $8.10 | $8.34 | $7.90 | $8.34 | $7.27 | 4,388 |
| 2021-03-22 | $8.10 | $8.10 | $8.10 | $8.10 | $7.06 | 1,627 |
| 2021-03-19 | $8.08 | $8.08 | $8.07 | $8.07 | $7.03 | 366 |
| 2021-03-18 | $8.08 | $8.08 | $8.08 | $8.08 | $7.04 | 371 |
| 2021-03-17 | $8.07 | $8.07 | $8.07 | $8.07 | $7.03 | 23 |
| 2021-03-16 | $8.08 | $8.08 | $8.07 | $8.07 | $7.03 | 676 |
| 2021-03-15 | $8.07 | $8.12 | $8.07 | $8.09 | $7.05 | 1,735 |
| 2021-03-12 | $8.00 | $8.02 | $8.00 | $8.02 | $6.99 | 969 |
| 2021-03-11 | $8.14 | $8.26 | $8.00 | $8.00 | $6.97 | 1,145 |
| 2021-03-10 | $8.80 | $8.80 | $8.23 | $8.23 | $7.16 | 3,257 |
| 2021-03-09 | $9.02 | $9.02 | $8.40 | $8.91 | $7.76 | 15,138 |
| 2021-03-08 | $8.00 | $8.49 | $8.00 | $8.20 | $7.14 | 1,123 |
| 2021-03-05 | $8.02 | $8.02 | $8.01 | $8.01 | $6.98 | 627 |
| 2021-03-04 | $8.01 | $8.79 | $8.01 | $8.06 | $7.02 | 71,278 |
| 2021-03-03 | $8.66 | $8.67 | $8.49 | $8.67 | $7.55 | 3,342 |
| 2021-03-02 | $8.69 | $8.69 | $8.50 | $8.50 | $7.40 | 30,313 |
| 2021-03-01 | $8.70 | $8.70 | $8.44 | $8.48 | $7.38 | 2,843 |
| 2021-02-26 | $8.20 | $8.72 | $8.04 | $8.45 | $7.36 | 32,295 |
| 2021-02-25 | $8.23 | $8.23 | $8.15 | $8.15 | $7.10 | 1,066 |
| 2021-02-24 | $8.14 | $8.14 | $8.12 | $8.12 | $7.07 | 782 |
| 2021-02-23 | $8.45 | $8.45 | $8.30 | $8.30 | $7.23 | 9,753 |
| 2021-02-22 | $8.86 | $8.86 | $8.28 | $8.70 | $7.57 | 2,158 |
| 2021-02-19 | $8.38 | $8.46 | $8.30 | $8.30 | $7.23 | 445 |
| 2021-02-18 | $8.57 | $8.75 | $8.31 | $8.31 | $7.24 | 1,257 |
| 2021-02-17 | $8.55 | $8.95 | $8.36 | $8.36 | $7.28 | 1,834 |
| 2021-02-16 | $8.34 | $9.00 | $8.34 | $8.88 | $7.73 | 1,551 |
| 2021-02-12 | $9.01 | $9.01 | $8.64 | $8.64 | $7.53 | 1,248 |
| 2021-02-11 | $8.97 | $8.97 | $8.77 | $8.77 | $7.64 | 521 |
| 2021-02-10 | $8.51 | $8.51 | $8.51 | $8.51 | $7.41 | 517 |
| 2021-02-09 | $8.72 | $8.77 | $8.72 | $8.77 | $7.64 | 545 |
| 2021-02-08 | $8.57 | $8.77 | $8.53 | $8.53 | $7.43 | 1,709 |
| 2021-02-05 | $8.09 | $8.60 | $8.09 | $8.43 | $7.35 | 1,298 |
| 2021-02-04 | $8.50 | $8.50 | $8.50 | $8.50 | $7.40 | 530 |
| 2021-02-03 | $8.00 | $8.40 | $8.00 | $8.40 | $7.32 | 1,808 |
| 2021-02-02 | $8.04 | $8.05 | $8.04 | $8.05 | $7.01 | 3,213 |
| 2021-02-01 | $8.05 | $8.05 | $7.59 | $7.75 | $6.75 | 2,924 |
| 2021-01-29 | $8.06 | $8.06 | $8.06 | $8.06 | $7.02 | 494 |
| 2021-01-28 | $7.92 | $8.10 | $7.92 | $8.10 | $7.06 | 339 |
| 2021-01-27 | $8.23 | $8.23 | $8.15 | $8.15 | $7.10 | 1,701 |
| 2021-01-26 | $8.44 | $8.44 | $7.99 | $8.05 | $7.01 | 4,906 |
| 2021-01-25 | $7.79 | $8.60 | $7.72 | $8.60 | $7.49 | 3,479 |
| 2021-01-22 | $7.83 | $8.11 | $7.83 | $7.97 | $6.94 | 997 |
| 2021-01-21 | $7.50 | $8.12 | $7.50 | $8.12 | $7.07 | 3,686 |
| 2021-01-20 | $8.05 | $8.05 | $8.03 | $8.03 | $7.00 | 1,587 |
| 2021-01-19 | $8.06 | $8.11 | $7.90 | $8.11 | $7.06 | 5,090 |
| 2021-01-15 | $7.93 | $7.93 | $7.93 | $7.93 | $6.91 | 424 |
| 2021-01-14 | $8.02 | $8.02 | $7.93 | $7.93 | $6.91 | 613 |
| 2021-01-13 | $7.74 | $8.00 | $7.67 | $8.00 | $6.97 | 4,360 |
| 2021-01-12 | $7.74 | $7.74 | $7.74 | $7.74 | $6.74 | 186 |
| 2021-01-11 | $8.00 | $8.00 | $7.28 | $7.34 | $6.39 | 2,672 |
| 2021-01-08 | $7.97 | $8.00 | $7.96 | $8.00 | $6.97 | 1,596 |
| 2021-01-07 | $7.86 | $7.86 | $7.39 | $7.56 | $6.59 | 1,099 |
| 2021-01-06 | $7.43 | $7.61 | $7.43 | $7.51 | $6.54 | 1,028 |
| 2021-01-05 | $7.47 | $7.47 | $7.47 | $7.47 | $6.51 | 167 |
| 2021-01-04 | $7.46 | $7.80 | $7.46 | $7.47 | $6.51 | 1,431 |
| 2020-12-31 | $7.46 | $7.46 | $7.46 | $7.46 | $6.50 | 124 |
| 2020-12-30 | $7.75 | $7.75 | $7.46 | $7.46 | $6.50 | 551 |
| 2020-12-29 | $7.29 | $7.58 | $7.29 | $7.57 | $6.59 | 3,296 |
| 2020-12-28 | $7.35 | $7.61 | $7.28 | $7.34 | $6.39 | 2,644 |
| 2020-12-24 | $7.45 | $7.45 | $7.28 | $7.39 | $6.44 | 2,163 |
| 2020-12-23 | $7.49 | $7.49 | $7.49 | $7.49 | $6.53 | 311 |
| 2020-12-22 | $7.83 | $7.83 | $7.45 | $7.48 | $6.51 | 10,463 |
| 2020-12-21 | $7.90 | $7.90 | $7.75 | $7.79 | $6.79 | 5,067 |
| 2020-12-18 | $7.94 | $7.94 | $7.89 | $7.92 | $6.90 | 831 |
| 2020-12-17 | $7.75 | $7.75 | $7.75 | $7.75 | $6.75 | 27 |
| 2020-12-16 | $7.62 | $7.75 | $7.61 | $7.75 | $6.75 | 927 |
| 2020-12-15 | $7.83 | $7.83 | $7.83 | $7.83 | $6.82 | 40 |
| 2020-12-14 | $7.69 | $7.83 | $7.69 | $7.83 | $6.82 | 625 |
| 2020-12-11 | $7.91 | $8.00 | $7.78 | $8.00 | $6.97 | 5,642 |
| 2020-12-10 | $7.96 | $7.96 | $7.60 | $7.60 | $6.62 | 1,315 |
| 2020-12-09 | $7.85 | $8.06 | $7.51 | $7.59 | $6.61 | 4,767 |
| 2020-12-08 | $7.51 | $8.01 | $7.51 | $8.01 | $6.98 | 8,864 |
| 2020-12-07 | $8.26 | $8.26 | $7.34 | $8.01 | $6.98 | 7,050 |
| 2020-12-04 | $8.63 | $8.80 | $7.62 | $8.19 | $7.13 | 13,695 |
| 2020-12-03 | $8.70 | $9.06 | $8.48 | $9.06 | $7.59 | 21,881 |
| 2020-12-02 | $8.78 | $8.78 | $8.28 | $8.50 | $7.13 | 5,264 |
| 2020-12-01 | $9.52 | $9.52 | $8.50 | $8.50 | $7.13 | 6,056 |
| 2020-11-30 | $9.55 | $9.55 | $8.64 | $9.03 | $7.57 | 5,248 |
| 2020-11-27 | $8.65 | $8.88 | $8.65 | $8.68 | $7.28 | 777 |
| 2020-11-25 | $8.85 | $8.85 | $8.25 | $8.25 | $6.92 | 2,256 |
| 2020-11-24 | $8.77 | $9.48 | $8.65 | $8.65 | $7.26 | 7,137 |
| 2020-11-23 | $8.31 | $8.47 | $8.31 | $8.47 | $7.10 | 30,415 |
| 2020-11-20 | $8.25 | $8.31 | $8.25 | $8.31 | $6.96 | 1,845 |
| 2020-11-19 | $8.24 | $8.24 | $8.24 | $8.24 | $6.91 | 9 |
| 2020-11-18 | $8.20 | $8.24 | $8.20 | $8.24 | $6.91 | 1,104 |
| 2020-11-17 | $8.44 | $8.44 | $7.82 | $8.03 | $6.73 | 1,559 |
| 2020-11-16 | $7.82 | $7.82 | $7.82 | $7.82 | $6.56 | 104 |
| 2020-11-13 | $8.20 | $8.20 | $7.82 | $7.82 | $6.56 | 1,465 |
| 2020-11-12 | $8.00 | $8.00 | $8.00 | $8.00 | $6.71 | 18 |
| 2020-11-11 | $8.00 | $8.00 | $8.00 | $8.00 | $6.71 | 116 |
| 2020-11-10 | $7.90 | $8.09 | $7.72 | $8.00 | $6.71 | 1,367 |
| 2020-11-09 | $7.88 | $8.11 | $7.88 | $7.90 | $6.62 | 2,800 |
| 2020-11-06 | $7.87 | $7.87 | $7.65 | $7.65 | $6.41 | 454 |
| 2020-11-05 | $7.76 | $7.80 | $7.60 | $7.60 | $6.37 | 10,392 |
| 2020-11-04 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 64 |
| 2020-11-03 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 5 |
| 2020-11-02 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 38 |
| 2020-10-30 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 83 |
| 2020-10-29 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 84 |
| 2020-10-28 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 30,103 |
| 2020-10-27 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 8 |
| 2020-10-26 | $7.60 | $7.60 | $7.60 | $7.60 | $6.37 | 399 |
| 2020-10-23 | $7.70 | $7.70 | $7.70 | $7.70 | $6.46 | 54 |
| 2020-10-22 | $7.58 | $7.70 | $7.58 | $7.70 | $6.46 | 1,542 |
| 2020-10-21 | $7.58 | $7.58 | $7.58 | $7.58 | $6.36 | 8 |
| 2020-10-20 | $7.58 | $7.58 | $7.58 | $7.58 | $6.36 | 87 |
| 2020-10-19 | $7.58 | $7.58 | $7.58 | $7.58 | $6.36 | 138 |
| 2020-10-16 | $7.58 | $7.58 | $7.58 | $7.58 | $6.36 | 68 |
| 2020-10-15 | $7.58 | $7.58 | $7.58 | $7.58 | $6.36 | 17 |
| 2020-10-14 | $7.61 | $7.61 | $7.58 | $7.58 | $6.36 | 410 |
| 2020-10-13 | $7.82 | $7.82 | $7.82 | $7.82 | $6.56 | 163 |
| 2020-10-12 | $7.75 | $7.75 | $7.75 | $7.75 | $6.50 | 88 |
| 2020-10-09 | $7.75 | $7.75 | $7.75 | $7.75 | $6.50 | 21 |
| 2020-10-08 | $7.87 | $7.87 | $7.75 | $7.75 | $6.50 | 315 |
| 2020-10-07 | $7.97 | $7.97 | $7.80 | $7.80 | $6.54 | 3,195 |
| 2020-10-06 | $7.78 | $7.78 | $7.78 | $7.78 | $6.52 | 172 |
| 2020-10-05 | $7.78 | $7.78 | $7.78 | $7.78 | $6.52 | 118 |
| 2020-10-02 | $7.97 | $8.01 | $7.78 | $7.78 | $6.52 | 1,379 |
| 2020-10-01 | $7.86 | $7.86 | $7.86 | $7.86 | $6.59 | 283 |
| 2020-09-30 | $7.80 | $7.80 | $7.70 | $7.80 | $6.54 | 3,308 |
| 2020-09-29 | $7.57 | $7.57 | $7.57 | $7.57 | $6.35 | 159 |
| 2020-09-28 | $7.59 | $7.59 | $7.59 | $7.59 | $6.36 | 450 |
| 2020-09-25 | $7.11 | $7.74 | $7.11 | $7.45 | $6.25 | 2,282 |
| 2020-09-24 | $7.30 | $7.30 | $7.30 | $7.30 | $6.12 | 127 |
| 2020-09-23 | $7.30 | $7.64 | $7.30 | $7.30 | $6.12 | 1,243 |
| 2020-09-22 | $7.28 | $7.28 | $7.28 | $7.28 | $6.10 | 21 |
| 2020-09-21 | $7.18 | $7.28 | $7.18 | $7.28 | $6.10 | 2,371 |
| 2020-09-18 | $7.46 | $7.50 | $7.01 | $7.26 | $6.09 | 54,962 |
| 2020-09-17 | $7.55 | $7.55 | $7.55 | $7.55 | $6.33 | 496 |
| 2020-09-16 | $7.80 | $7.80 | $7.64 | $7.64 | $6.41 | 1,226 |
| 2020-09-15 | $7.74 | $7.99 | $7.72 | $7.99 | $6.70 | 573 |
| 2020-09-14 | $8.10 | $8.10 | $8.10 | $8.10 | $6.79 | 173 |
| 2020-09-11 | $7.35 | $7.50 | $7.35 | $7.50 | $6.29 | 894 |
| 2020-09-10 | $7.26 | $7.75 | $7.26 | $7.60 | $6.37 | 2,321 |
| 2020-09-09 | $7.90 | $7.90 | $7.53 | $7.53 | $6.31 | 332 |
| 2020-09-08 | $7.90 | $7.90 | $7.90 | $7.90 | $6.62 | 33 |
| 2020-09-04 | $7.90 | $7.90 | $7.90 | $7.90 | $6.62 | 130 |
| 2020-09-03 | $7.90 | $7.90 | $7.90 | $7.90 | $6.62 | 41 |
| 2020-09-02 | $7.90 | $7.90 | $7.90 | $7.90 | $6.62 | 44 |
| 2020-09-01 | $7.58 | $7.90 | $7.58 | $7.90 | $6.62 | 52,275 |
| 2020-08-31 | $7.70 | $7.71 | $7.70 | $7.71 | $6.46 | 43,007 |
| 2020-08-28 | $7.68 | $8.10 | $7.22 | $8.10 | $6.79 | 5,342 |
| 2020-08-27 | $7.54 | $7.54 | $7.54 | $7.54 | $6.32 | 367 |
| 2020-08-26 | $8.02 | $8.02 | $7.91 | $7.91 | $6.63 | 1,245 |
| 2020-08-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.71 | 36 |
| 2020-08-24 | $8.45 | $8.45 | $7.72 | $8.00 | $6.71 | 2,685 |
| 2020-08-21 | $8.31 | $8.31 | $8.14 | $8.14 | $6.82 | 967 |
| 2020-08-20 | $8.12 | $8.12 | $8.06 | $8.06 | $6.75 | 453 |
| 2020-08-19 | $8.03 | $8.03 | $8.03 | $8.03 | $6.74 | 3,222 |
| 2020-08-18 | $7.89 | $7.97 | $7.81 | $7.97 | $6.68 | 5,414 |
| 2020-08-17 | $7.90 | $7.90 | $7.83 | $7.90 | $6.62 | 4,000 |
| 2020-08-14 | $7.98 | $7.98 | $7.98 | $7.98 | $6.69 | 112 |
| 2020-08-13 | $8.02 | $8.05 | $7.97 | $7.98 | $6.69 | 11,658 |
| 2020-08-12 | $7.67 | $7.71 | $7.67 | $7.67 | $6.43 | 896 |
| 2020-08-11 | $7.80 | $7.80 | $7.80 | $7.80 | $6.54 | 150 |
| 2020-08-10 | $7.82 | $7.95 | $7.59 | $7.80 | $6.54 | 7,734 |
| 2020-08-07 | $7.92 | $7.95 | $7.60 | $7.82 | $6.56 | 7,155 |
| 2020-08-06 | $8.34 | $8.43 | $7.65 | $7.70 | $6.46 | 5,159 |
| 2020-08-05 | $8.15 | $8.15 | $8.15 | $8.15 | $6.83 | 319 |
| 2020-08-04 | $8.80 | $8.80 | $8.15 | $8.15 | $6.83 | 3,479 |
| 2020-08-03 | $8.08 | $8.47 | $8.08 | $8.44 | $7.08 | 1,078 |
| 2020-07-31 | $8.36 | $8.36 | $8.36 | $8.36 | $7.01 | 117 |
| 2020-07-30 | $8.36 | $8.36 | $8.36 | $8.36 | $7.01 | 6 |
| 2020-07-29 | $8.36 | $8.36 | $8.36 | $8.36 | $7.01 | 161 |
| 2020-07-28 | $8.36 | $8.36 | $8.36 | $8.36 | $7.01 | 114 |
| 2020-07-27 | $8.76 | $8.76 | $8.24 | $8.36 | $7.01 | 6,038 |
| 2020-07-24 | $8.18 | $8.35 | $7.58 | $8.35 | $7.00 | 11,832 |
| 2020-07-23 | $8.38 | $8.38 | $8.15 | $8.15 | $6.83 | 1,067 |
| 2020-07-22 | $8.35 | $8.35 | $8.35 | $8.35 | $7.00 | 49 |
| 2020-07-21 | $7.88 | $8.39 | $7.73 | $8.35 | $7.00 | 5,722 |
| 2020-07-20 | $7.77 | $7.94 | $7.26 | $7.88 | $6.61 | 12,199 |
| 2020-07-17 | $7.77 | $7.78 | $7.77 | $7.78 | $6.52 | 1,333 |
| 2020-07-16 | $8.08 | $8.08 | $8.00 | $8.00 | $6.71 | 2,007 |
| 2020-07-15 | $8.07 | $8.07 | $8.07 | $8.07 | $6.77 | 1,313 |
| 2020-07-14 | $8.06 | $8.06 | $8.06 | $8.06 | $6.76 | 55 |
| 2020-07-13 | $8.07 | $8.07 | $8.06 | $8.06 | $6.76 | 739 |
| 2020-07-10 | $8.05 | $8.05 | $8.05 | $8.05 | $6.75 | 146 |
| 2020-07-09 | $8.30 | $8.30 | $8.00 | $8.00 | $6.71 | 233 |
| 2020-07-08 | $8.05 | $8.05 | $8.05 | $8.05 | $6.75 | 166 |
| 2020-07-07 | $8.05 | $8.05 | $8.05 | $8.05 | $6.75 | 33 |
| 2020-07-06 | $8.30 | $8.30 | $8.01 | $8.05 | $6.75 | 563 |
| 2020-07-02 | $8.40 | $8.55 | $8.20 | $8.31 | $6.97 | 1,498 |
| 2020-07-01 | $8.45 | $8.45 | $8.45 | $8.45 | $7.08 | 2 |
| 2020-06-30 | $8.45 | $8.45 | $8.45 | $8.45 | $7.08 | 71 |
| 2020-06-29 | $7.75 | $8.45 | $7.75 | $8.45 | $7.08 | 679 |
| 2020-06-26 | $8.11 | $8.70 | $7.40 | $7.85 | $6.58 | 6,898 |
| 2020-06-25 | $7.92 | $8.11 | $7.90 | $8.11 | $6.80 | 1,720 |
| 2020-06-24 | $8.07 | $8.09 | $8.05 | $8.09 | $6.78 | 13,535 |
| 2020-06-23 | $8.00 | $8.00 | $8.00 | $8.00 | $6.71 | 305 |
| 2020-06-22 | $7.66 | $8.00 | $7.66 | $8.00 | $6.71 | 5,330 |
| 2020-06-19 | $7.57 | $8.00 | $7.52 | $8.00 | $6.71 | 9,032 |
| 2020-06-18 | $7.20 | $8.00 | $7.20 | $8.00 | $6.71 | 6,529 |
| 2020-06-17 | $7.07 | $7.25 | $7.07 | $7.23 | $6.06 | 4,657 |
| 2020-06-16 | $7.13 | $7.21 | $6.90 | $6.90 | $5.79 | 1,399 |
| 2020-06-15 | $7.13 | $7.13 | $7.13 | $7.13 | $5.98 | 12 |
| 2020-06-12 | $7.13 | $7.13 | $7.13 | $7.13 | $5.98 | 338 |
| 2020-06-11 | $7.11 | $7.11 | $6.00 | $6.95 | $5.83 | 23,532 |
| 2020-06-10 | $7.26 | $7.26 | $7.26 | $7.26 | $6.09 | 195 |
| 2020-06-09 | $7.52 | $7.52 | $7.20 | $7.26 | $6.09 | 530 |
| 2020-06-08 | $7.24 | $7.55 | $7.24 | $7.55 | $6.33 | 3,660 |
| 2020-06-05 | $6.85 | $6.85 | $6.85 | $6.85 | $5.74 | 167 |
| 2020-06-04 | $7.00 | $7.00 | $6.75 | $6.85 | $5.74 | 1,782 |
| 2020-06-03 | $7.10 | $7.10 | $7.00 | $7.00 | $5.87 | 30,530 |
| 2020-06-02 | $6.91 | $7.25 | $6.79 | $7.25 | $6.08 | 25,880 |
| 2020-06-01 | $6.87 | $6.95 | $6.81 | $6.81 | $5.71 | 15,066 |
| 2020-05-29 | $6.75 | $6.75 | $6.75 | $6.75 | $5.66 | 2,239 |
| 2020-05-28 | $6.64 | $6.75 | $6.53 | $6.75 | $5.66 | 5,562 |
| 2020-05-27 | $7.00 | $7.00 | $6.96 | $7.00 | $5.87 | 2,304 |
| 2020-05-26 | $6.98 | $6.98 | $6.60 | $6.61 | $5.54 | 2,507 |
| 2020-05-22 | $6.88 | $6.88 | $6.50 | $6.50 | $5.45 | 3,565 |
| 2020-05-21 | $7.38 | $7.38 | $7.17 | $7.17 | $6.01 | 585 |
| 2020-05-20 | $6.50 | $7.31 | $6.50 | $7.25 | $6.08 | 1,185 |
| 2020-05-19 | $7.51 | $7.51 | $6.76 | $7.45 | $6.25 | 1,471 |
| 2020-05-18 | $6.86 | $8.04 | $6.85 | $7.00 | $5.87 | 4,142 |
| 2020-05-15 | $6.95 | $6.96 | $6.70 | $6.80 | $5.70 | 5,203 |
| 2020-05-14 | $6.87 | $6.87 | $6.00 | $6.78 | $5.68 | 3,711 |
| 2020-05-13 | $6.60 | $7.00 | $6.60 | $7.00 | $5.87 | 8,362 |
| 2020-05-12 | $6.66 | $6.90 | $6.64 | $6.90 | $5.79 | 12,346 |
| 2020-05-11 | $6.40 | $6.66 | $6.29 | $6.50 | $5.45 | 21,432 |
| 2020-05-08 | $6.10 | $6.65 | $6.10 | $6.50 | $5.45 | 22,518 |
| 2020-05-07 | $6.01 | $6.20 | $5.54 | $6.20 | $5.20 | 31,829 |
| 2020-05-06 | $5.72 | $6.02 | $5.54 | $5.54 | $4.64 | 7,378 |
| 2020-05-05 | $5.98 | $6.05 | $5.88 | $6.04 | $5.06 | 22,765 |
| 2020-05-04 | $6.04 | $6.04 | $5.85 | $6.00 | $5.03 | 4,907 |
| 2020-05-01 | $5.87 | $6.05 | $5.85 | $6.05 | $5.07 | 1,596 |
| 2020-04-30 | $6.45 | $6.70 | $6.05 | $6.09 | $5.11 | 23,173 |
| 2020-04-29 | $6.14 | $6.30 | $5.80 | $6.15 | $5.16 | 18,487 |
| 2020-04-28 | $6.08 | $6.29 | $5.95 | $6.22 | $5.22 | 41,734 |
| 2020-04-27 | $6.58 | $6.58 | $6.40 | $6.40 | $5.37 | 5,027 |
| 2020-04-24 | $6.58 | $6.58 | $6.58 | $6.58 | $5.52 | 162 |
| 2020-04-23 | $6.71 | $7.00 | $6.36 | $6.58 | $5.52 | 6,048 |
| 2020-04-22 | $6.70 | $6.88 | $6.70 | $6.88 | $5.77 | 794 |
| 2020-04-21 | $6.71 | $6.71 | $6.71 | $6.71 | $5.63 | 348 |
| 2020-04-20 | $6.87 | $7.01 | $6.67 | $6.78 | $5.68 | 26,287 |
| 2020-04-17 | $6.69 | $6.69 | $6.69 | $6.69 | $5.61 | 36 |
| 2020-04-16 | $6.69 | $6.69 | $6.69 | $6.69 | $5.61 | 171 |
| 2020-04-15 | $6.53 | $6.53 | $6.53 | $6.53 | $5.48 | 77,999 |
| 2020-04-14 | $7.00 | $7.00 | $6.74 | $6.74 | $5.65 | 1,523 |
| 2020-04-13 | $7.15 | $7.15 | $6.55 | $7.05 | $5.91 | 3,628 |
| 2020-04-09 | $7.20 | $7.20 | $7.20 | $7.20 | $6.04 | 123 |
| 2020-04-08 | $7.27 | $7.27 | $7.20 | $7.20 | $6.04 | 4,727 |
| 2020-04-07 | $6.84 | $6.84 | $6.84 | $6.84 | $5.73 | 40 |
| 2020-04-06 | $7.11 | $7.11 | $6.84 | $6.84 | $5.73 | 497 |
| 2020-04-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.16 | 199 |
| 2020-04-02 | $7.35 | $7.35 | $7.35 | $7.35 | $6.16 | 47 |
| 2020-04-01 | $7.45 | $7.45 | $7.25 | $7.35 | $6.16 | 1,154 |
| 2020-03-31 | $7.10 | $7.10 | $7.10 | $7.10 | $5.95 | 18 |
| 2020-03-30 | $7.09 | $7.10 | $7.09 | $7.10 | $5.95 | 727 |
| 2020-03-27 | $7.15 | $7.15 | $7.15 | $7.15 | $5.99 | 159 |
| 2020-03-26 | $7.15 | $7.15 | $7.15 | $7.15 | $5.99 | 61 |
| 2020-03-25 | $7.15 | $7.15 | $7.15 | $7.15 | $5.99 | 42 |
| 2020-03-24 | $7.05 | $7.15 | $7.05 | $7.15 | $5.99 | 572 |
| 2020-03-23 | $6.81 | $6.81 | $6.81 | $6.81 | $5.71 | 157 |
| 2020-03-20 | $7.05 | $7.05 | $7.05 | $7.05 | $5.91 | 144 |
| 2020-03-19 | $7.00 | $7.05 | $7.00 | $7.05 | $5.91 | 584 |
| 2020-03-18 | $7.18 | $7.18 | $7.04 | $7.04 | $5.90 | 686 |
| 2020-03-17 | $7.45 | $7.45 | $7.28 | $7.29 | $6.11 | 2,325 |
| 2020-03-16 | $7.70 | $7.70 | $7.41 | $7.41 | $6.21 | 1,284 |
| 2020-03-13 | $8.16 | $8.16 | $8.16 | $8.16 | $6.84 | 155 |
| 2020-03-12 | $8.39 | $8.44 | $8.16 | $8.16 | $6.84 | 1,962 |
| 2020-03-11 | $8.88 | $8.88 | $8.88 | $8.88 | $7.45 | 2,292 |
| 2020-03-10 | $8.59 | $8.87 | $8.57 | $8.87 | $7.44 | 13,293 |
| 2020-03-09 | $8.74 | $8.74 | $8.74 | $8.74 | $7.33 | 13 |
| 2020-03-06 | $8.85 | $8.85 | $8.74 | $8.74 | $7.33 | 1,015 |
| 2020-03-05 | $8.70 | $9.03 | $8.64 | $9.00 | $7.55 | 6,200 |
| 2020-03-04 | $9.38 | $9.38 | $9.00 | $9.00 | $7.55 | 1,586 |
| 2020-03-03 | $9.18 | $9.18 | $9.00 | $9.00 | $7.55 | 991 |
| 2020-03-02 | $8.65 | $9.36 | $8.20 | $9.09 | $7.62 | 12,695 |
| 2020-02-28 | $8.69 | $8.69 | $8.69 | $8.69 | $7.29 | 272 |
| 2020-02-27 | $8.99 | $8.99 | $8.90 | $8.90 | $7.46 | 352 |
| 2020-02-26 | $9.19 | $9.19 | $9.00 | $9.00 | $7.55 | 678 |
| 2020-02-25 | $8.81 | $9.14 | $8.81 | $9.14 | $7.66 | 1,393 |
| 2020-02-24 | $8.81 | $8.81 | $8.81 | $8.81 | $7.39 | 246 |
| 2020-02-21 | $8.81 | $8.81 | $8.81 | $8.81 | $7.39 | 31 |
| 2020-02-20 | $8.81 | $8.81 | $8.81 | $8.81 | $7.39 | 192 |
| 2020-02-19 | $9.15 | $9.15 | $8.81 | $8.81 | $7.39 | 425 |
| 2020-02-18 | $9.10 | $9.21 | $8.95 | $8.95 | $7.50 | 19,046 |
| 2020-02-14 | $9.10 | $9.15 | $9.10 | $9.15 | $7.67 | 3,548 |
| 2020-02-13 | $9.20 | $9.20 | $9.10 | $9.10 | $7.63 | 4,253 |
| 2020-02-12 | $9.42 | $9.42 | $9.13 | $9.32 | $7.81 | 961 |
| 2020-02-11 | $9.34 | $9.34 | $9.34 | $9.34 | $7.83 | 1,101 |
| 2020-02-10 | $9.27 | $9.27 | $9.26 | $9.27 | $7.77 | 5,570 |
| 2020-02-07 | $9.26 | $9.26 | $9.26 | $9.26 | $7.76 | 217 |
| 2020-02-06 | $9.20 | $9.30 | $9.20 | $9.25 | $7.76 | 1,633 |
| 2020-02-05 | $9.30 | $9.30 | $9.30 | $9.30 | $7.80 | 15 |
| 2020-02-04 | $9.30 | $9.30 | $9.30 | $9.30 | $7.80 | 139 |
| 2020-02-03 | $9.22 | $9.22 | $9.19 | $9.19 | $7.71 | 50,105 |
| 2020-01-31 | $9.13 | $9.21 | $9.13 | $9.21 | $7.72 | 286 |
| 2020-01-30 | $9.30 | $9.30 | $9.30 | $9.30 | $7.80 | 4 |
| 2020-01-29 | $9.17 | $9.30 | $9.17 | $9.30 | $7.80 | 35,293 |
| 2020-01-28 | $9.17 | $9.25 | $9.17 | $9.25 | $7.76 | 901 |
| 2020-01-27 | $9.30 | $9.30 | $9.14 | $9.18 | $7.70 | 22,978 |
| 2020-01-24 | $9.13 | $9.30 | $9.13 | $9.30 | $7.80 | 3,621 |
| 2020-01-23 | $9.15 | $9.15 | $9.13 | $9.13 | $7.65 | 4,743 |
| 2020-01-22 | $9.00 | $9.00 | $9.00 | $9.00 | $7.55 | 342 |
| 2020-01-21 | $9.17 | $9.18 | $9.17 | $9.18 | $7.70 | 411 |
| 2020-01-17 | $9.07 | $9.07 | $9.07 | $9.07 | $7.60 | 0 |
| 2020-01-16 | $8.68 | $9.07 | $8.68 | $9.07 | $7.60 | 104,954 |
| 2020-01-15 | $9.07 | $9.07 | $9.07 | $9.07 | $7.60 | 519 |
| 2020-01-14 | $9.21 | $9.21 | $9.21 | $9.21 | $7.72 | 80 |
| 2020-01-13 | $9.23 | $9.23 | $9.13 | $9.21 | $7.72 | 53,372 |
| 2020-01-10 | $9.13 | $9.24 | $9.13 | $9.20 | $7.71 | 7,216 |
| 2020-01-09 | $9.13 | $9.13 | $9.13 | $9.13 | $7.65 | 379 |
| 2020-01-08 | $8.99 | $9.17 | $8.88 | $9.17 | $7.69 | 1,840 |
| 2020-01-07 | $9.01 | $9.01 | $8.95 | $8.95 | $7.50 | 373 |
| 2020-01-06 | $9.19 | $9.19 | $9.00 | $9.01 | $7.55 | 1,859 |
| 2020-01-03 | $9.05 | $9.05 | $9.05 | $9.05 | $7.59 | 3 |
| 2020-01-02 | $9.18 | $9.23 | $9.05 | $9.05 | $7.59 | 1,584 |
| 2019-12-31 | $9.17 | $9.24 | $9.17 | $9.23 | $7.74 | 572 |
| 2019-12-30 | $9.22 | $9.22 | $9.18 | $9.20 | $7.71 | 882 |
| 2019-12-27 | $9.34 | $9.49 | $9.34 | $9.35 | $7.84 | 1,605 |
| 2019-12-26 | $9.30 | $9.36 | $9.27 | $9.32 | $7.81 | 2,705 |
| 2019-12-24 | $9.35 | $9.35 | $9.35 | $9.35 | $7.84 | 206 |
| 2019-12-23 | $9.18 | $9.18 | $9.18 | $9.18 | $7.70 | 805 |
| 2019-12-20 | $9.00 | $9.00 | $9.00 | $9.00 | $7.55 | 76 |
| 2019-12-19 | $9.02 | $9.02 | $9.00 | $9.00 | $7.55 | 756 |
| 2019-12-18 | $9.05 | $9.22 | $9.04 | $9.21 | $7.72 | 8,280 |
| 2019-12-17 | $9.00 | $9.05 | $8.98 | $9.00 | $7.55 | 5,978 |
| 2019-12-16 | $8.89 | $9.00 | $8.89 | $8.90 | $7.46 | 1,675 |
| 2019-12-13 | $8.95 | $8.95 | $8.88 | $8.90 | $7.46 | 33,588 |
| 2019-12-12 | $8.73 | $8.88 | $8.73 | $8.88 | $7.45 | 490 |
| 2019-12-11 | $8.91 | $8.91 | $8.47 | $8.56 | $7.18 | 67,522 |
| 2019-12-10 | $8.91 | $8.92 | $8.91 | $8.91 | $7.47 | 865 |
| 2019-12-09 | $8.92 | $8.95 | $8.91 | $8.91 | $7.47 | 1,146 |
| 2019-12-06 | $9.28 | $9.32 | $9.00 | $9.09 | $7.62 | 7,646 |
| 2019-12-05 | $9.57 | $9.70 | $9.49 | $9.68 | $7.67 | 7,217 |
| 2019-12-04 | $9.70 | $9.70 | $9.50 | $9.56 | $7.57 | 4,717 |
| 2019-12-03 | $9.54 | $9.61 | $9.45 | $9.60 | $7.60 | 3,213 |
| 2019-12-02 | $9.55 | $9.79 | $9.51 | $9.55 | $7.56 | 3,869 |
| 2019-11-29 | $9.68 | $9.68 | $9.68 | $9.68 | $7.67 | 207 |
| 2019-11-27 | $9.45 | $9.45 | $9.45 | $9.45 | $7.49 | 327 |
| 2019-11-26 | $9.45 | $9.57 | $9.45 | $9.57 | $7.58 | 2,059 |
| 2019-11-25 | $9.55 | $9.65 | $9.55 | $9.65 | $7.64 | 1,760 |
| 2019-11-22 | $9.55 | $9.55 | $9.55 | $9.55 | $7.56 | 47 |
| 2019-11-21 | $9.55 | $9.55 | $9.55 | $9.55 | $7.56 | 86 |
| 2019-11-20 | $9.47 | $9.55 | $9.31 | $9.55 | $7.56 | 1,197 |
| 2019-11-19 | $9.54 | $9.54 | $9.54 | $9.54 | $7.56 | 1,138 |
| 2019-11-18 | $9.32 | $9.75 | $9.15 | $9.75 | $7.72 | 4,774 |
| 2019-11-15 | $9.54 | $9.54 | $9.32 | $9.45 | $7.49 | 4,229 |
| 2019-11-14 | $9.33 | $9.38 | $9.11 | $9.38 | $7.43 | 3,111 |
| 2019-11-13 | $9.33 | $9.33 | $9.33 | $9.33 | $7.39 | 217 |
| 2019-11-12 | $9.30 | $9.61 | $9.30 | $9.61 | $7.61 | 714 |
| 2019-11-11 | $9.40 | $9.64 | $9.18 | $9.60 | $7.60 | 2,140 |
| 2019-11-08 | $9.45 | $9.57 | $9.45 | $9.57 | $7.58 | 380 |
| 2019-11-07 | $9.76 | $9.76 | $9.76 | $9.76 | $7.73 | 21 |
| 2019-11-06 | $9.76 | $9.76 | $9.76 | $9.76 | $7.73 | 684 |
| 2019-11-05 | $9.78 | $9.78 | $9.78 | $9.78 | $7.75 | 993 |
| 2019-11-04 | $9.64 | $9.70 | $9.63 | $9.70 | $7.68 | 441 |
| 2019-11-01 | $9.61 | $9.61 | $9.61 | $9.61 | $7.61 | 288 |
| 2019-10-31 | $9.65 | $9.65 | $9.65 | $9.65 | $7.64 | 3 |
| 2019-10-30 | $9.65 | $9.65 | $9.65 | $9.65 | $7.64 | 44 |
| 2019-10-29 | $9.65 | $9.65 | $9.65 | $9.65 | $7.64 | 211 |
| 2019-10-28 | $9.44 | $9.65 | $9.44 | $9.65 | $7.64 | 2,347 |
| 2019-10-25 | $9.63 | $9.63 | $9.63 | $9.63 | $7.63 | 587 |
| 2019-10-24 | $9.45 | $9.82 | $9.40 | $9.70 | $7.68 | 10,286 |
| 2019-10-23 | $9.63 | $9.63 | $9.63 | $9.63 | $7.63 | 168 |
| 2019-10-22 | $9.34 | $9.49 | $9.34 | $9.49 | $7.52 | 783 |
| 2019-10-21 | $9.31 | $9.49 | $9.31 | $9.32 | $7.38 | 3,652 |
| 2019-10-18 | $9.55 | $9.61 | $9.34 | $9.61 | $7.61 | 3,346 |
| 2019-10-17 | $9.30 | $9.75 | $9.30 | $9.68 | $7.67 | 9,446 |
| 2019-10-16 | $9.49 | $9.50 | $9.30 | $9.30 | $7.37 | 4,174 |
| 2019-10-15 | $9.05 | $9.57 | $9.05 | $9.57 | $7.58 | 3,293 |
| 2019-10-14 | $9.14 | $9.46 | $9.00 | $9.45 | $7.49 | 10,443 |
| 2019-10-11 | $8.85 | $9.05 | $8.81 | $9.05 | $7.17 | 5,801 |
| 2019-10-10 | $8.79 | $8.82 | $8.75 | $8.75 | $6.93 | 5,274 |
| 2019-10-09 | $8.65 | $8.83 | $8.65 | $8.83 | $6.99 | 782 |
| 2019-10-08 | $8.66 | $8.66 | $8.60 | $8.62 | $6.83 | 2,532 |
| 2019-10-07 | $8.85 | $8.87 | $8.75 | $8.75 | $6.93 | 3,213 |
| 2019-10-04 | $8.58 | $8.85 | $8.58 | $8.85 | $7.01 | 1,323 |
| 2019-10-03 | $8.66 | $8.70 | $8.66 | $8.70 | $6.89 | 1,682 |
| 2019-10-02 | $8.50 | $8.50 | $8.50 | $8.50 | $6.73 | 1,205 |
| 2019-10-01 | $8.85 | $9.03 | $8.50 | $8.50 | $6.73 | 6,817 |
| 2019-09-30 | $9.19 | $9.19 | $8.85 | $8.85 | $7.01 | 3,703 |
| 2019-09-27 | $8.87 | $8.95 | $8.87 | $8.87 | $7.03 | 1,240 |
| 2019-09-26 | $8.72 | $8.75 | $8.70 | $8.73 | $6.92 | 1,882 |
| 2019-09-25 | $8.71 | $8.71 | $8.71 | $8.71 | $6.90 | 235 |
| 2019-09-24 | $8.56 | $8.60 | $8.55 | $8.55 | $6.77 | 1,310 |
| 2019-09-23 | $9.19 | $9.19 | $8.54 | $8.55 | $6.77 | 5,153 |
| 2019-09-20 | $8.98 | $8.98 | $8.98 | $8.98 | $7.11 | 0 |
| 2019-09-19 | $8.87 | $9.07 | $8.87 | $8.98 | $7.11 | 7,347 |
| 2019-09-18 | $8.50 | $8.87 | $8.48 | $8.87 | $7.03 | 5,596 |
| 2019-09-17 | $8.51 | $8.51 | $8.51 | $8.51 | $6.74 | 25 |
| 2019-09-16 | $8.51 | $8.51 | $8.51 | $8.51 | $6.74 | 13 |
| 2019-09-13 | $8.51 | $8.51 | $8.51 | $8.51 | $6.74 | 1 |
| 2019-09-12 | $8.41 | $8.65 | $8.29 | $8.51 | $6.74 | 14,800 |
| 2019-09-11 | $8.47 | $8.47 | $8.41 | $8.41 | $6.66 | 2,305 |
| 2019-09-10 | $8.40 | $8.47 | $8.40 | $8.40 | $6.65 | 40,498 |
| 2019-09-09 | $8.28 | $8.28 | $8.28 | $8.28 | $6.56 | 175 |
| 2019-09-06 | $8.21 | $8.33 | $8.21 | $8.28 | $6.56 | 1,022 |
| 2019-09-05 | $8.37 | $8.37 | $8.35 | $8.36 | $6.62 | 17,181 |
| 2019-09-04 | $8.35 | $8.35 | $8.35 | $8.35 | $6.61 | 57 |
| 2019-09-03 | $8.35 | $8.35 | $8.35 | $8.35 | $6.61 | 2,294 |
| 2019-08-30 | $8.30 | $8.30 | $8.30 | $8.30 | $6.57 | 69 |
| 2019-08-29 | $8.31 | $8.31 | $8.30 | $8.30 | $6.57 | 594 |
| 2019-08-28 | $8.16 | $8.22 | $8.16 | $8.19 | $6.49 | 14,571 |
| 2019-08-27 | $8.17 | $8.17 | $8.17 | $8.17 | $6.47 | 52 |
| 2019-08-26 | $8.17 | $8.17 | $8.17 | $8.17 | $6.47 | 18 |
| 2019-08-23 | $8.17 | $8.17 | $8.17 | $8.17 | $6.47 | 153 |
| 2019-08-22 | $8.48 | $8.63 | $8.17 | $8.17 | $6.47 | 1,094 |
| 2019-08-21 | $8.43 | $8.43 | $8.43 | $8.43 | $6.68 | 116 |
| 2019-08-20 | $8.55 | $8.55 | $8.55 | $8.55 | $6.77 | 262 |
| 2019-08-19 | $8.70 | $8.90 | $8.46 | $8.46 | $6.70 | 2,884 |
| 2019-08-16 | $8.11 | $8.56 | $8.11 | $8.55 | $6.77 | 6,745 |
| 2019-08-15 | $8.70 | $8.70 | $8.42 | $8.42 | $6.67 | 1,773 |
| 2019-08-14 | $8.57 | $8.57 | $8.39 | $8.39 | $6.65 | 16,726 |
| 2019-08-13 | $8.70 | $8.70 | $8.70 | $8.70 | $6.89 | 64 |
| 2019-08-12 | $8.55 | $8.70 | $8.55 | $8.70 | $6.89 | 1,000 |
| 2019-08-09 | $8.60 | $8.60 | $8.50 | $8.55 | $6.77 | 7,319 |
| 2019-08-08 | $8.75 | $8.80 | $8.75 | $8.80 | $6.97 | 10,928 |
| 2019-08-07 | $8.25 | $8.75 | $8.25 | $8.75 | $6.93 | 23,008 |
| 2019-08-06 | $8.22 | $8.50 | $8.22 | $8.40 | $6.65 | 11,551 |
| 2019-08-05 | $8.41 | $8.65 | $8.41 | $8.65 | $6.85 | 4,890 |
| 2019-08-02 | $8.55 | $8.72 | $8.55 | $8.72 | $6.91 | 3,992 |
| 2019-08-01 | $8.85 | $8.86 | $8.85 | $8.85 | $7.01 | 5,238 |
| 2019-07-31 | $8.99 | $9.15 | $8.99 | $9.15 | $7.25 | 2,101 |
| 2019-07-30 | $9.01 | $9.03 | $8.66 | $8.86 | $7.02 | 129 |
| 2019-07-29 | $8.86 | $8.86 | $8.86 | $8.86 | $7.02 | 79 |
| 2019-07-26 | $9.01 | $9.03 | $8.66 | $8.86 | $7.02 | 4,000 |
| 2019-07-25 | $9.74 | $9.74 | $9.40 | $9.40 | $7.45 | 16,303 |
| 2019-07-24 | $9.41 | $9.41 | $9.41 | $9.41 | $7.45 | 356 |
| 2019-07-23 | $9.33 | $9.36 | $9.23 | $9.36 | $7.41 | 6,204 |
| 2019-07-22 | $8.58 | $9.02 | $8.57 | $9.02 | $7.14 | 4,351 |
| 2019-07-19 | $8.75 | $8.75 | $8.75 | $8.75 | $6.93 | 2,184 |
| 2019-07-18 | $8.49 | $8.49 | $8.49 | $8.49 | $6.73 | 108 |
| 2019-07-17 | $8.49 | $8.49 | $8.49 | $8.49 | $6.73 | 4,358 |
| 2019-07-16 | $8.35 | $8.45 | $8.35 | $8.44 | $6.69 | 1,363 |
| 2019-07-15 | $8.50 | $8.50 | $8.50 | $8.50 | $6.73 | 240 |
| 2019-07-12 | $8.39 | $8.51 | $8.39 | $8.51 | $6.74 | 1,433 |
| 2019-07-11 | $8.23 | $8.23 | $8.23 | $8.23 | $6.52 | 54 |
| 2019-07-10 | $8.65 | $9.06 | $8.00 | $8.23 | $6.52 | 28,495 |
| 2019-07-09 | $8.62 | $8.62 | $8.62 | $8.62 | $6.83 | 217 |
| 2019-07-08 | $9.00 | $9.00 | $9.00 | $9.00 | $7.13 | 134 |
| 2019-07-05 | $9.00 | $9.00 | $9.00 | $9.00 | $7.13 | 162 |
| 2019-07-03 | $8.81 | $9.15 | $8.78 | $8.99 | $7.12 | 5,352 |
| 2019-07-02 | $9.15 | $9.15 | $8.82 | $9.14 | $7.24 | 4,746 |
| 2019-07-01 | $9.14 | $9.14 | $8.95 | $8.95 | $7.09 | 394 |
| 2019-06-28 | $8.81 | $8.81 | $8.80 | $8.80 | $6.97 | 2,535 |
| 2019-06-27 | $8.75 | $8.84 | $8.75 | $8.80 | $6.97 | 16,214 |
| 2019-06-26 | $8.35 | $8.35 | $8.35 | $8.35 | $6.61 | 23 |
| 2019-06-25 | $8.15 | $8.68 | $8.15 | $8.35 | $6.61 | 15,007 |
| 2019-06-24 | $8.16 | $8.16 | $8.16 | $8.16 | $6.46 | 427 |
| 2019-06-21 | $8.30 | $8.30 | $8.30 | $8.30 | $6.57 | 39 |
| 2019-06-20 | $8.32 | $8.32 | $8.05 | $8.30 | $6.57 | 1,241 |
| 2019-06-19 | $8.69 | $8.69 | $8.69 | $8.69 | $6.88 | 11 |
| 2019-06-18 | $8.69 | $8.69 | $8.69 | $8.69 | $6.88 | 8 |
| 2019-06-17 | $8.69 | $8.69 | $8.69 | $8.69 | $6.88 | 118 |
| 2019-06-14 | $8.69 | $8.69 | $8.69 | $8.69 | $6.88 | 4 |
| 2019-06-13 | $8.60 | $8.69 | $8.60 | $8.69 | $6.88 | 439 |
| 2019-06-12 | $8.60 | $8.60 | $8.60 | $8.60 | $6.81 | 98 |
| 2019-06-11 | $8.60 | $8.60 | $8.60 | $8.60 | $6.81 | 352 |
| 2019-06-10 | $8.56 | $8.56 | $8.56 | $8.56 | $6.78 | 73 |
| 2019-06-07 | $8.60 | $8.70 | $8.30 | $8.56 | $6.78 | 4,059 |
| 2019-06-06 | $8.28 | $8.28 | $8.28 | $8.28 | $6.56 | 1 |
| 2019-06-05 | $8.28 | $8.28 | $8.28 | $8.28 | $6.56 | 886 |
| 2019-06-04 | $8.43 | $8.43 | $8.43 | $8.43 | $6.68 | 14 |
| 2019-06-03 | $8.26 | $8.43 | $8.26 | $8.43 | $6.68 | 1,796 |
| 2019-05-31 | $8.59 | $8.59 | $8.59 | $8.59 | $6.80 | 149 |
| 2019-05-30 | $8.65 | $8.65 | $8.36 | $8.59 | $6.80 | 2,295 |
| 2019-05-29 | $8.39 | $8.65 | $8.36 | $8.65 | $6.85 | 2,604 |
| 2019-05-28 | $8.49 | $8.56 | $8.35 | $8.35 | $6.61 | 1,438 |
| 2019-05-24 | $8.60 | $8.60 | $8.60 | $8.60 | $6.81 | 96 |
| 2019-05-23 | $8.60 | $8.60 | $8.60 | $8.60 | $6.81 | 7 |
| 2019-05-22 | $8.52 | $8.60 | $8.34 | $8.60 | $6.81 | 2,278 |
| 2019-05-21 | $8.74 | $8.76 | $8.74 | $8.76 | $6.94 | 5,209 |
| 2019-05-20 | $8.80 | $8.80 | $8.60 | $8.75 | $6.93 | 1,156 |
| 2019-05-17 | $8.73 | $8.73 | $8.73 | $8.73 | $6.92 | 399 |
| 2019-05-16 | $8.85 | $8.85 | $8.85 | $8.85 | $7.01 | 115 |
| 2019-05-15 | $8.84 | $8.84 | $8.84 | $8.84 | $7.00 | 299 |
| 2019-05-14 | $8.86 | $9.23 | $8.69 | $9.23 | $7.31 | 446 |
| 2019-05-13 | $9.26 | $9.26 | $8.85 | $8.85 | $7.01 | 519 |
| 2019-05-10 | $9.15 | $9.15 | $9.15 | $9.15 | $7.25 | 52 |
| 2019-05-09 | $9.15 | $9.15 | $9.15 | $9.15 | $7.25 | 10 |
| 2019-05-08 | $9.06 | $9.15 | $8.99 | $9.15 | $7.25 | 9,381 |
| 2019-05-07 | $8.81 | $9.08 | $8.60 | $9.08 | $7.19 | 18,078 |
| 2019-05-06 | $9.25 | $9.25 | $8.59 | $8.87 | $7.03 | 9,522 |
| 2019-05-03 | $9.42 | $9.42 | $9.21 | $9.28 | $7.35 | 2,775 |
| 2019-05-02 | $9.50 | $9.50 | $9.50 | $9.50 | $7.53 | 6 |
| 2019-05-01 | $9.50 | $9.50 | $9.50 | $9.50 | $7.53 | 23 |
| 2019-04-30 | $9.50 | $9.50 | $9.30 | $9.50 | $7.53 | 2,270 |
| 2019-04-29 | $9.42 | $9.42 | $9.42 | $9.42 | $7.46 | 26 |
| 2019-04-26 | $9.76 | $9.88 | $9.33 | $9.42 | $7.46 | 2,018 |
| 2019-04-25 | $9.67 | $9.67 | $9.67 | $9.67 | $7.66 | 138 |
| 2019-04-24 | $9.61 | $9.85 | $9.61 | $9.67 | $7.66 | 11,727 |
| 2019-04-23 | $9.80 | $9.80 | $9.80 | $9.80 | $7.76 | 181 |
| 2019-04-22 | $9.85 | $9.94 | $9.74 | $9.77 | $7.74 | 2,710 |
| 2019-04-18 | $10.45 | $10.45 | $9.81 | $9.90 | $7.84 | 6,960 |
| 2019-04-17 | $9.96 | $9.96 | $9.96 | $9.96 | $7.89 | 100 |
| 2019-04-16 | $9.96 | $9.96 | $9.96 | $9.96 | $7.89 | 19 |
| 2019-04-15 | $9.72 | $10.00 | $9.72 | $9.96 | $7.89 | 3,534 |
| 2019-04-12 | $9.85 | $9.85 | $9.85 | $9.85 | $7.80 | 5 |
| 2019-04-11 | $9.85 | $9.85 | $9.85 | $9.85 | $7.80 | 212 |
| 2019-04-10 | $10.00 | $10.00 | $10.00 | $10.00 | $7.92 | 14 |
| 2019-04-09 | $10.10 | $10.11 | $10.00 | $10.00 | $7.92 | 677 |
| 2019-04-08 | $9.83 | $10.14 | $9.72 | $9.83 | $7.79 | 7,276 |
| 2019-04-05 | $9.89 | $9.89 | $9.89 | $9.89 | $7.83 | 7 |
| 2019-04-04 | $9.89 | $9.89 | $9.89 | $9.89 | $7.83 | 3 |
| 2019-04-03 | $9.89 | $9.89 | $9.89 | $9.89 | $7.83 | 262 |
| 2019-04-02 | $9.83 | $9.83 | $9.83 | $9.83 | $7.79 | 95 |
| 2019-04-01 | $9.57 | $9.83 | $9.53 | $9.83 | $7.79 | 1,665 |
| 2019-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $7.92 | 64 |
| 2019-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $7.92 | 10,104 |
| 2019-03-27 | $10.00 | $10.05 | $10.00 | $10.03 | $7.94 | 619 |
| 2019-03-26 | $10.02 | $10.02 | $10.00 | $10.00 | $7.92 | 9,120 |
| 2019-03-25 | $10.64 | $10.64 | $10.00 | $10.00 | $7.92 | 3,098 |
| 2019-03-22 | $10.37 | $10.50 | $10.37 | $10.50 | $8.32 | 702 |
| 2019-03-21 | $10.20 | $10.37 | $10.20 | $10.37 | $8.21 | 310 |
| 2019-03-20 | $10.20 | $10.24 | $10.08 | $10.08 | $7.98 | 761 |
| 2019-03-19 | $10.15 | $10.15 | $9.89 | $9.89 | $7.83 | 683 |
| 2019-03-18 | $10.02 | $10.02 | $9.79 | $9.79 | $7.75 | 1,518 |
| 2019-03-15 | $10.03 | $10.03 | $9.70 | $9.70 | $7.68 | 674 |
| 2019-03-14 | $10.24 | $10.24 | $9.84 | $9.84 | $7.79 | 818 |
| 2019-03-13 | $9.89 | $9.89 | $9.73 | $9.73 | $7.71 | 1,489 |
| 2019-03-12 | $10.67 | $10.67 | $10.67 | $10.67 | $8.45 | 519 |
| 2019-03-11 | $9.66 | $9.89 | $9.64 | $9.64 | $7.64 | 725 |
| 2019-03-08 | $9.50 | $9.50 | $9.50 | $9.50 | $7.53 | 8 |
| 2019-03-07 | $9.67 | $9.68 | $9.50 | $9.50 | $7.53 | 826 |
| 2019-03-06 | $9.77 | $9.77 | $9.77 | $9.77 | $7.74 | 50 |
| 2019-03-05 | $9.77 | $9.77 | $9.77 | $9.77 | $7.74 | 13 |
| 2019-03-04 | $9.77 | $9.77 | $9.77 | $9.77 | $7.74 | 19 |
| 2019-03-01 | $9.87 | $10.34 | $9.73 | $9.77 | $7.74 | 460 |
| 2019-02-28 | $9.88 | $9.88 | $9.88 | $9.88 | $7.83 | 86 |
| 2019-02-27 | $10.03 | $10.04 | $9.88 | $9.88 | $7.83 | 2,498 |
| 2019-02-26 | $9.56 | $10.40 | $9.56 | $9.95 | $7.88 | 8,700 |
| 2019-02-25 | $9.60 | $9.60 | $9.60 | $9.60 | $7.60 | 232 |
| 2019-02-22 | $9.75 | $10.00 | $9.75 | $10.00 | $7.92 | 513 |
| 2019-02-21 | $9.65 | $9.65 | $9.65 | $9.65 | $7.64 | 3,447 |
| 2019-02-20 | $9.80 | $9.80 | $9.80 | $9.80 | $7.76 | 7 |
| 2019-02-19 | $9.84 | $9.84 | $9.80 | $9.80 | $7.76 | 1,087 |
| 2019-02-15 | $10.50 | $10.50 | $10.00 | $10.00 | $7.92 | 7,949 |
| 2019-02-14 | $10.20 | $10.20 | $10.20 | $10.20 | $8.08 | 18 |
| 2019-02-13 | $10.20 | $10.20 | $10.20 | $10.20 | $8.08 | 3 |
| 2019-02-12 | $10.10 | $10.20 | $10.10 | $10.20 | $8.08 | 1,884 |
| 2019-02-11 | $10.00 | $10.00 | $9.92 | $9.92 | $7.86 | 4,725 |
| 2019-02-08 | $10.27 | $10.27 | $10.27 | $10.27 | $8.14 | 20 |
| 2019-02-07 | $10.27 | $10.27 | $10.27 | $10.27 | $8.14 | 14 |
| 2019-02-06 | $10.27 | $10.27 | $10.27 | $10.27 | $8.14 | 800 |
| 2019-02-05 | $9.90 | $9.90 | $9.90 | $9.90 | $7.84 | 3,411 |
| 2019-02-04 | $9.90 | $9.90 | $9.90 | $9.90 | $7.84 | 67 |
| 2019-02-01 | $10.00 | $10.00 | $9.80 | $9.90 | $7.84 | 2,415 |
| 2019-01-31 | $9.97 | $10.00 | $9.97 | $10.00 | $7.92 | 1,489 |
| 2019-01-30 | $9.76 | $9.76 | $9.76 | $9.76 | $7.73 | 33 |
| 2019-01-29 | $9.76 | $9.76 | $9.76 | $9.76 | $7.73 | 12 |
| 2019-01-28 | $9.76 | $9.76 | $9.76 | $9.76 | $7.73 | 364 |
| 2019-01-25 | $10.00 | $10.00 | $9.80 | $9.91 | $7.85 | 1,434 |
| 2019-01-24 | $9.60 | $10.28 | $9.60 | $10.15 | $8.04 | 3,044 |
| 2019-01-23 | $9.62 | $9.72 | $9.44 | $9.54 | $7.56 | 2,645 |
| 2019-01-22 | $9.80 | $9.84 | $9.80 | $9.84 | $7.79 | 546 |
| 2019-01-18 | $9.69 | $9.81 | $9.37 | $9.81 | $7.77 | 2,382 |
| 2019-01-17 | $9.70 | $9.70 | $9.70 | $9.70 | $7.68 | 508 |
| 2019-01-16 | $9.42 | $9.90 | $9.42 | $9.70 | $7.68 | 7,886 |
| 2019-01-15 | $10.18 | $10.19 | $9.47 | $9.47 | $7.50 | 3,489 |
| 2019-01-14 | $9.99 | $10.00 | $9.69 | $9.97 | $7.90 | 2,909 |
| 2019-01-11 | $9.69 | $9.86 | $9.69 | $9.80 | $7.76 | 5,372 |
| 2019-01-10 | $9.70 | $9.75 | $9.65 | $9.74 | $7.72 | 7,399 |
| 2019-01-09 | $9.40 | $9.68 | $9.40 | $9.68 | $7.67 | 209 |
| 2019-01-08 | $9.70 | $9.70 | $9.67 | $9.67 | $7.66 | 689 |
| 2019-01-07 | $9.75 | $9.75 | $9.60 | $9.60 | $7.60 | 10,173 |
| 2019-01-04 | $9.74 | $9.74 | $9.74 | $9.74 | $7.72 | 168 |
| 2019-01-03 | $9.50 | $9.50 | $9.50 | $9.50 | $7.53 | 200 |
| 2019-01-02 | $9.50 | $9.50 | $9.50 | $9.50 | $7.52 | 3 |
| 2018-12-31 | $9.45 | $9.59 | $9.40 | $9.50 | $7.52 | 1,632 |
| 2018-12-28 | $9.63 | $9.66 | $9.48 | $9.48 | $7.51 | 4,327 |
| 2018-12-27 | $9.55 | $9.77 | $9.55 | $9.64 | $7.64 | 4,972 |
| 2018-12-26 | $9.72 | $9.79 | $9.63 | $9.64 | $7.64 | 2,965 |
| 2018-12-24 | $9.63 | $9.63 | $9.63 | $9.63 | $7.63 | 220 |
| 2018-12-21 | $9.91 | $9.98 | $9.49 | $9.98 | $7.91 | 1,645 |
| 2018-12-20 | $9.54 | $9.77 | $9.28 | $9.66 | $7.65 | 2,009 |
| 2018-12-19 | $9.08 | $9.82 | $9.08 | $9.74 | $7.72 | 8,503 |
| 2018-12-18 | $9.56 | $9.56 | $9.31 | $9.51 | $7.53 | 10,651 |
| 2018-12-17 | $9.30 | $9.89 | $9.29 | $9.79 | $7.75 | 10,182 |
| 2018-12-14 | $9.39 | $9.89 | $9.26 | $9.50 | $7.53 | 12,576 |
| 2018-12-13 | $9.40 | $9.90 | $9.23 | $9.79 | $7.75 | 13,496 |
| 2018-12-12 | $8.96 | $10.12 | $8.96 | $9.79 | $7.75 | 15,416 |
| 2018-12-11 | $9.40 | $9.40 | $9.10 | $9.33 | $7.39 | 3,767 |
| 2018-12-10 | $9.31 | $9.41 | $9.26 | $9.41 | $7.45 | 2,972 |
| 2018-12-07 | $9.74 | $9.74 | $9.46 | $9.60 | $7.60 | 198,469 |
| 2018-12-06 | $9.80 | $10.12 | $9.52 | $10.12 | $8.01 | 858,498 |
| 2018-12-04 | $9.63 | $9.91 | $9.63 | $9.91 | $7.85 | 1,326 |
| 2018-12-03 | $9.50 | $9.50 | $9.49 | $9.50 | $7.53 | 1,067 |
| 2018-11-30 | $9.28 | $9.40 | $9.22 | $9.40 | $7.45 | 2,231 |
| 2018-11-29 | $9.52 | $9.52 | $9.52 | $9.52 | $7.54 | 10 |
| 2018-11-28 | $9.52 | $9.52 | $9.52 | $9.52 | $7.54 | 416 |
| 2018-11-27 | $9.38 | $9.38 | $9.38 | $9.38 | $7.43 | 419 |
| 2018-11-26 | $9.50 | $9.50 | $9.50 | $9.50 | $7.53 | 125 |
| 2018-11-23 | $9.57 | $9.82 | $9.50 | $9.50 | $7.53 | 1,989 |
| 2018-11-21 | $9.21 | $9.21 | $9.21 | $9.21 | $7.30 | 680 |
| 2018-11-20 | $9.93 | $9.93 | $9.93 | $9.93 | $7.87 | 199 |
| 2018-11-19 | $9.69 | $9.69 | $9.37 | $9.37 | $7.42 | 4,873 |
| 2018-11-16 | $9.57 | $9.57 | $9.57 | $9.57 | $7.58 | 56 |
| 2018-11-15 | $9.57 | $9.57 | $9.57 | $9.57 | $7.58 | 624 |
| 2018-11-14 | $9.64 | $9.64 | $9.64 | $9.64 | $7.64 | 342 |
| 2018-11-13 | $9.95 | $9.95 | $9.95 | $9.95 | $7.88 | 581 |
| 2018-11-12 | $9.57 | $10.21 | $9.57 | $9.95 | $7.88 | 3,256 |
| 2018-11-09 | $9.80 | $9.85 | $9.07 | $9.57 | $7.58 | 5,125 |
| 2018-11-08 | $10.11 | $10.11 | $9.80 | $9.98 | $7.91 | 2,846 |
| 2018-11-07 | $10.81 | $10.97 | $10.78 | $10.78 | $8.11 | 4,716 |
| 2018-11-06 | $10.81 | $10.97 | $10.81 | $10.94 | $8.23 | 4,012 |
| 2018-11-05 | $10.51 | $10.97 | $10.35 | $10.79 | $8.12 | 13,267 |
| 2018-11-02 | $10.45 | $10.45 | $10.35 | $10.35 | $7.79 | 1,929 |
| 2018-11-01 | $10.30 | $10.30 | $10.30 | $10.30 | $7.75 | 46 |
| 2018-10-31 | $10.23 | $10.30 | $10.23 | $10.30 | $7.75 | 901 |
| 2018-10-30 | $9.55 | $10.41 | $9.55 | $10.18 | $7.66 | 12,660 |
| 2018-10-29 | $11.00 | $11.00 | $9.70 | $9.85 | $7.41 | 4,254 |
| 2018-10-26 | $10.36 | $10.36 | $10.09 | $10.20 | $7.67 | 1,381 |
| 2018-10-25 | $10.07 | $10.13 | $10.07 | $10.13 | $7.62 | 1,395 |
| 2018-10-24 | $10.02 | $10.02 | $10.02 | $10.02 | $7.54 | 159 |
| 2018-10-23 | $9.99 | $10.02 | $9.99 | $10.02 | $7.54 | 2,109 |
| 2018-10-22 | $10.25 | $10.26 | $10.05 | $10.05 | $7.56 | 1,397 |
| 2018-10-19 | $10.40 | $10.40 | $10.01 | $10.01 | $7.53 | 6,052 |
| 2018-10-18 | $10.50 | $10.50 | $10.25 | $10.25 | $7.71 | 5,861 |
| 2018-10-17 | $11.24 | $11.24 | $10.80 | $10.80 | $8.13 | 2,839 |
| 2018-10-16 | $11.22 | $11.22 | $11.06 | $11.06 | $8.32 | 2,025 |
| 2018-10-15 | $11.17 | $11.17 | $11.17 | $11.17 | $8.40 | 358 |
| 2018-10-12 | $11.35 | $11.35 | $11.29 | $11.29 | $8.49 | 375 |
| 2018-10-11 | $11.45 | $11.45 | $11.30 | $11.30 | $8.50 | 1,540 |
| 2018-10-10 | $11.52 | $11.52 | $11.52 | $11.52 | $8.67 | 42 |
| 2018-10-09 | $11.29 | $11.52 | $11.27 | $11.52 | $8.67 | 3,364 |
| 2018-10-08 | $11.29 | $11.29 | $11.29 | $11.29 | $8.49 | 1,020 |
| 2018-10-05 | $11.15 | $11.60 | $10.78 | $11.08 | $8.34 | 7,600 |
| 2018-10-04 | $11.23 | $11.49 | $11.23 | $11.49 | $8.64 | 2,691 |
| 2018-10-03 | $11.07 | $11.07 | $11.07 | $11.07 | $8.33 | 282 |
| 2018-10-02 | $10.67 | $10.77 | $10.50 | $10.77 | $8.10 | 1,405 |
| 2018-10-01 | $10.45 | $10.45 | $10.45 | $10.45 | $7.86 | 938 |
| 2018-09-28 | $10.45 | $10.45 | $10.45 | $10.45 | $7.86 | 230 |
| 2018-09-27 | $10.57 | $10.57 | $10.57 | $10.57 | $7.95 | 4 |
| 2018-09-26 | $10.33 | $10.57 | $10.31 | $10.57 | $7.95 | 1,431 |
| 2018-09-25 | $10.41 | $10.60 | $10.41 | $10.60 | $7.97 | 1,398 |
| 2018-09-24 | $10.10 | $10.27 | $10.03 | $10.15 | $7.64 | 6,842 |
| 2018-09-21 | $10.08 | $10.08 | $10.08 | $10.08 | $7.58 | 1,254 |
| 2018-09-20 | $10.15 | $10.51 | $9.44 | $10.05 | $7.56 | 12,673 |
| 2018-09-19 | $10.05 | $10.10 | $10.05 | $10.10 | $7.60 | 449 |
| 2018-09-18 | $10.00 | $10.10 | $9.98 | $10.10 | $7.60 | 10,499 |
| 2018-09-17 | $10.00 | $10.00 | $10.00 | $10.00 | $7.52 | 997 |
| 2018-09-14 | $9.88 | $9.93 | $9.88 | $9.93 | $7.47 | 1,373 |
| 2018-09-13 | $10.20 | $10.50 | $10.00 | $10.00 | $7.52 | 3,412 |
| 2018-09-12 | $10.00 | $10.00 | $10.00 | $10.00 | $7.52 | 19 |
| 2018-09-11 | $9.80 | $10.00 | $9.80 | $10.00 | $7.52 | 3,162 |
| 2018-09-10 | $9.75 | $10.00 | $9.62 | $9.73 | $7.32 | 6,481 |
| 2018-09-07 | $9.90 | $10.09 | $9.55 | $9.60 | $7.22 | 113,608 |
| 2018-09-06 | $10.20 | $10.41 | $9.20 | $9.83 | $7.40 | 4,947 |
| 2018-09-05 | $10.40 | $10.40 | $10.40 | $10.40 | $7.82 | 177 |
| 2018-09-04 | $10.82 | $10.82 | $10.49 | $10.49 | $7.89 | 1,373 |
| 2018-08-31 | $10.82 | $11.28 | $10.82 | $10.82 | $8.14 | 1,396 |
| 2018-08-30 | $11.41 | $11.41 | $10.92 | $10.92 | $8.22 | 1,041 |
| 2018-08-29 | $10.51 | $11.16 | $10.42 | $10.91 | $8.21 | 2,200 |
| 2018-08-28 | $10.32 | $10.81 | $10.32 | $10.81 | $8.13 | 3,317 |
| 2018-08-27 | $10.68 | $10.68 | $10.56 | $10.56 | $7.94 | 266 |
| 2018-08-24 | $10.50 | $10.50 | $10.50 | $10.50 | $7.90 | 802 |
| 2018-08-23 | $10.74 | $10.80 | $10.34 | $10.40 | $7.82 | 4,344 |
| 2018-08-22 | $11.01 | $11.01 | $10.75 | $10.80 | $8.13 | 865 |
| 2018-08-21 | $11.01 | $11.01 | $11.01 | $11.01 | $8.28 | 1,174 |
| 2018-08-20 | $11.01 | $11.01 | $11.01 | $11.01 | $8.28 | 73 |
| 2018-08-17 | $11.01 | $11.01 | $11.01 | $11.01 | $8.28 | 1,682 |
| 2018-08-16 | $11.33 | $11.33 | $11.33 | $11.33 | $8.52 | 353 |
| 2018-08-15 | $11.33 | $11.33 | $11.33 | $11.33 | $8.52 | 2,100 |
| 2018-08-14 | $11.40 | $11.41 | $11.40 | $11.40 | $8.58 | 5,628 |
| 2018-08-13 | $11.28 | $11.39 | $11.24 | $11.24 | $8.46 | 482 |
| 2018-08-10 | $11.28 | $11.28 | $11.28 | $11.28 | $8.49 | 5 |
| 2018-08-09 | $11.27 | $11.28 | $11.27 | $11.28 | $8.49 | 1,973 |
| 2018-08-08 | $11.34 | $11.34 | $11.34 | $11.34 | $8.53 | 36 |
| 2018-08-07 | $11.34 | $11.34 | $11.34 | $11.34 | $8.53 | 63 |
| 2018-08-06 | $11.17 | $11.86 | $11.16 | $11.34 | $8.53 | 5,103 |
| 2018-08-03 | $11.23 | $11.42 | $10.90 | $10.95 | $8.24 | 7,282 |
| 2018-08-02 | $11.29 | $11.29 | $11.29 | $11.29 | $8.49 | 20 |
| 2018-08-01 | $11.49 | $11.49 | $11.15 | $11.29 | $8.49 | 887 |
| 2018-07-31 | $11.50 | $11.50 | $11.46 | $11.46 | $8.62 | 277 |
| 2018-07-30 | $11.30 | $11.30 | $11.30 | $11.30 | $8.50 | 139 |
| 2018-07-27 | $11.58 | $11.58 | $11.30 | $11.30 | $8.50 | 1,315 |
| 2018-07-26 | $11.14 | $11.30 | $11.13 | $11.30 | $8.50 | 59,066 |
| 2018-07-25 | $11.52 | $11.52 | $11.52 | $11.52 | $8.67 | 233 |
| 2018-07-24 | $11.64 | $11.64 | $11.38 | $11.52 | $8.67 | 2,082 |
| 2018-07-23 | $11.83 | $11.86 | $11.35 | $11.45 | $8.61 | 6,480 |
| 2018-07-20 | $11.60 | $12.01 | $11.49 | $11.97 | $9.01 | 9,117 |
| 2018-07-19 | $11.37 | $11.84 | $11.35 | $11.71 | $8.81 | 8,187 |
| 2018-07-18 | $11.25 | $11.74 | $10.97 | $11.64 | $8.76 | 76,415 |
| 2018-07-17 | $11.30 | $11.30 | $11.29 | $11.29 | $8.49 | 576 |
| 2018-07-16 | $11.16 | $11.60 | $11.16 | $11.57 | $8.70 | 1,732 |
| 2018-07-13 | $11.11 | $11.55 | $11.04 | $11.55 | $8.69 | 1,908 |
| 2018-07-12 | $11.63 | $11.63 | $11.33 | $11.33 | $8.52 | 477 |
| 2018-07-11 | $11.30 | $11.73 | $11.30 | $11.73 | $8.82 | 5,254 |
| 2018-07-10 | $11.58 | $11.58 | $11.45 | $11.47 | $8.63 | 6,452 |
| 2018-07-09 | $11.45 | $11.55 | $11.45 | $11.45 | $8.61 | 3,752 |
| 2018-07-06 | $11.65 | $11.65 | $11.65 | $11.65 | $8.76 | 8,810 |
| 2018-07-05 | $11.58 | $11.58 | $11.51 | $11.51 | $8.66 | 400 |
| 2018-07-03 | $11.71 | $11.71 | $11.71 | $11.71 | $8.81 | 7 |
| 2018-07-02 | $11.78 | $11.78 | $11.71 | $11.71 | $8.81 | 404 |
| 2018-06-29 | $11.85 | $11.85 | $11.58 | $11.58 | $8.71 | 2,612 |
| 2018-06-28 | $12.05 | $12.05 | $12.05 | $12.05 | $9.07 | 590 |
| 2018-06-27 | $11.74 | $12.07 | $11.74 | $11.97 | $9.01 | 4,129 |
| 2018-06-26 | $11.87 | $11.87 | $11.87 | $11.87 | $8.93 | 89 |
| 2018-06-25 | $12.06 | $12.06 | $11.87 | $11.87 | $8.93 | 375 |
| 2018-06-22 | $12.03 | $12.03 | $12.01 | $12.01 | $9.04 | 604 |
| 2018-06-21 | $11.80 | $11.80 | $11.80 | $11.80 | $8.88 | 11 |
| 2018-06-20 | $11.86 | $11.86 | $11.80 | $11.80 | $8.88 | 260 |
| 2018-06-19 | $12.29 | $12.29 | $12.29 | $12.29 | $9.25 | 16 |
| 2018-06-18 | $12.29 | $12.29 | $12.29 | $12.29 | $9.25 | 600 |
| 2018-06-15 | $12.03 | $12.03 | $12.03 | $12.03 | $9.05 | 19 |
| 2018-06-14 | $12.03 | $12.03 | $12.03 | $12.03 | $9.05 | 113 |
| 2018-06-13 | $12.03 | $12.03 | $12.03 | $12.03 | $9.05 | 200 |
| 2018-06-12 | $12.15 | $12.15 | $12.15 | $12.15 | $9.14 | 89 |
| 2018-06-11 | $12.30 | $12.30 | $12.00 | $12.15 | $9.14 | 923 |
| 2018-06-08 | $12.30 | $12.30 | $12.30 | $12.30 | $9.25 | 211 |
| 2018-06-07 | $12.34 | $12.35 | $12.34 | $12.35 | $9.29 | 748 |
| 2018-06-06 | $12.15 | $12.24 | $12.00 | $12.00 | $9.03 | 35,943 |
| 2018-06-05 | $11.94 | $11.94 | $11.94 | $11.94 | $8.98 | 37 |
| 2018-06-04 | $11.94 | $11.94 | $11.94 | $11.94 | $8.98 | 99 |
| 2018-06-01 | $11.94 | $11.94 | $11.94 | $11.94 | $8.98 | 243 |
| 2018-05-31 | $11.64 | $11.95 | $11.64 | $11.88 | $8.94 | 51,426 |
| 2018-05-30 | $12.30 | $12.30 | $11.15 | $11.63 | $8.75 | 134,009 |
| 2018-05-29 | $12.00 | $12.21 | $11.95 | $11.95 | $8.99 | 63,820 |
| 2018-05-25 | $12.24 | $12.24 | $12.24 | $12.24 | $9.21 | 347 |
| 2018-05-24 | $12.15 | $12.15 | $12.15 | $12.15 | $9.14 | 376 |
| 2018-05-23 | $11.98 | $12.07 | $11.96 | $12.07 | $9.08 | 870 |
| 2018-05-22 | $11.95 | $12.12 | $11.95 | $12.11 | $9.11 | 26,422 |
| 2018-05-21 | $11.95 | $11.95 | $11.95 | $11.95 | $8.99 | 151 |
| 2018-05-18 | $11.95 | $11.95 | $11.95 | $11.95 | $8.99 | 1,396 |
| 2018-05-17 | $11.95 | $11.96 | $11.95 | $11.95 | $8.99 | 25,247 |
| 2018-05-16 | $12.09 | $12.09 | $11.80 | $12.05 | $9.07 | 36,894 |
| 2018-05-15 | $11.90 | $12.19 | $11.85 | $12.00 | $9.03 | 11,851 |
| 2018-05-14 | $12.26 | $12.48 | $12.07 | $12.07 | $9.08 | 523 |
| 2018-05-11 | $12.25 | $12.25 | $12.25 | $12.25 | $9.22 | 317 |
| 2018-05-10 | $12.84 | $12.84 | $11.83 | $12.25 | $9.22 | 18,159 |
| 2018-05-09 | $13.00 | $13.00 | $13.00 | $13.00 | $9.78 | 108 |
| 2018-05-08 | $12.44 | $13.00 | $12.44 | $13.00 | $9.78 | 2,887 |
| 2018-05-07 | $12.74 | $12.74 | $12.74 | $12.74 | $9.58 | 65 |
| 2018-05-04 | $12.74 | $12.74 | $12.74 | $12.74 | $9.58 | 3 |
| 2018-05-03 | $12.74 | $12.74 | $12.74 | $12.74 | $9.58 | 1,200 |
| 2018-05-02 | $12.65 | $14.04 | $12.36 | $12.60 | $9.48 | 14,672 |
| 2018-05-01 | $12.41 | $13.13 | $12.41 | $13.05 | $9.82 | 1,778 |
| 2018-04-30 | $12.36 | $14.11 | $12.36 | $12.80 | $9.63 | 21,917 |
| 2018-04-27 | $12.13 | $12.41 | $12.09 | $12.20 | $9.18 | 2,076 |
| 2018-04-26 | $12.48 | $12.48 | $12.13 | $12.13 | $9.13 | 26,704 |
| 2018-04-25 | $12.24 | $12.26 | $12.20 | $12.25 | $9.22 | 45,240 |
| 2018-04-24 | $12.39 | $12.62 | $12.26 | $12.27 | $9.23 | 2,097 |
| 2018-04-23 | $12.24 | $12.73 | $12.05 | $12.73 | $9.58 | 3,605 |
| 2018-04-20 | $12.28 | $12.28 | $12.05 | $12.05 | $9.07 | 30,795 |
| 2018-04-19 | $12.01 | $12.47 | $11.90 | $12.20 | $9.18 | 73,836 |
| 2018-04-18 | $12.11 | $12.20 | $12.10 | $12.10 | $9.10 | 3,811 |
| 2018-04-17 | $12.12 | $12.12 | $12.12 | $12.12 | $9.12 | 23 |
| 2018-04-16 | $12.05 | $12.23 | $11.91 | $12.12 | $9.12 | 4,522 |
| 2018-04-13 | $11.90 | $12.04 | $11.88 | $12.04 | $9.06 | 1,614 |
| 2018-04-12 | $12.09 | $12.30 | $12.00 | $12.25 | $9.22 | 23,690 |
| 2018-04-11 | $12.20 | $12.20 | $12.10 | $12.20 | $9.18 | 6,023 |
| 2018-04-10 | $11.97 | $12.34 | $11.95 | $12.34 | $9.28 | 3,560 |
| 2018-04-09 | $12.04 | $12.27 | $11.98 | $11.98 | $9.01 | 3,734 |
| 2018-04-06 | $12.20 | $12.22 | $12.11 | $12.20 | $9.18 | 13,361 |
| 2018-04-05 | $12.17 | $12.17 | $11.92 | $12.11 | $9.11 | 1,849 |
| 2018-04-04 | $12.20 | $12.35 | $12.15 | $12.35 | $9.29 | 4,119 |
| 2018-04-03 | $12.01 | $12.22 | $12.01 | $12.16 | $9.15 | 6,934 |
| 2018-04-02 | $11.91 | $12.55 | $11.38 | $11.80 | $8.88 | 11,610 |
| 2018-03-29 | $12.28 | $12.28 | $11.99 | $12.00 | $9.03 | 501 |
| 2018-03-28 | $12.27 | $12.43 | $12.27 | $12.43 | $9.35 | 625 |
| 2018-03-27 | $12.60 | $12.60 | $12.21 | $12.21 | $9.19 | 5,702 |
| 2018-03-26 | $12.14 | $12.14 | $12.14 | $12.14 | $9.13 | 421 |
| 2018-03-23 | $11.95 | $12.56 | $11.95 | $12.26 | $9.22 | 5,981 |
| 2018-03-22 | $11.80 | $11.90 | $11.80 | $11.90 | $8.95 | 8,185 |
| 2018-03-21 | $11.86 | $11.86 | $11.86 | $11.86 | $8.92 | 1,699 |
| 2018-03-20 | $11.51 | $11.51 | $11.51 | $11.51 | $8.66 | 144 |
| 2018-03-19 | $11.51 | $11.51 | $11.51 | $11.51 | $8.66 | 500 |
| 2018-03-16 | $11.60 | $11.60 | $11.60 | $11.60 | $8.73 | 310 |
| 2018-03-15 | $11.67 | $11.67 | $11.52 | $11.60 | $8.73 | 1,684 |
| 2018-03-14 | $11.60 | $11.70 | $11.60 | $11.68 | $8.79 | 1,213 |
| 2018-03-13 | $11.47 | $11.82 | $11.47 | $11.49 | $8.64 | 5,431 |
| 2018-03-12 | $11.70 | $11.95 | $11.67 | $11.95 | $8.99 | 2,296 |
| 2018-03-09 | $11.61 | $11.96 | $11.61 | $11.92 | $8.97 | 4,212 |
| 2018-03-08 | $12.01 | $12.01 | $11.96 | $11.96 | $9.00 | 288 |
| 2018-03-07 | $12.00 | $12.05 | $11.51 | $11.65 | $8.76 | 1,046 |
| 2018-03-06 | $11.84 | $11.91 | $11.80 | $11.85 | $8.92 | 2,763 |
| 2018-03-05 | $12.01 | $12.01 | $11.50 | $11.56 | $8.70 | 17,711 |
| 2018-03-02 | $12.25 | $12.25 | $11.85 | $11.85 | $8.92 | 5,366 |
| 2018-03-01 | $12.06 | $12.06 | $12.06 | $12.06 | $9.07 | 167 |
| 2018-02-28 | $11.84 | $12.06 | $11.78 | $12.06 | $9.07 | 7,038 |
| 2018-02-27 | $12.24 | $12.25 | $11.98 | $12.01 | $9.04 | 967 |
| 2018-02-26 | $12.00 | $12.23 | $12.00 | $12.23 | $9.20 | 901 |
| 2018-02-23 | $11.85 | $11.85 | $11.85 | $11.85 | $8.92 | 101 |
| 2018-02-22 | $11.85 | $11.85 | $11.85 | $11.85 | $8.92 | 306 |
| 2018-02-21 | $11.98 | $12.08 | $11.98 | $12.07 | $9.08 | 1,691 |
| 2018-02-20 | $12.12 | $12.12 | $12.12 | $12.12 | $9.12 | 133 |
| 2018-02-16 | $12.49 | $12.49 | $12.12 | $12.12 | $9.12 | 423 |
| 2018-02-15 | $12.20 | $12.31 | $12.10 | $12.10 | $9.10 | 1,493 |
| 2018-02-14 | $12.24 | $12.30 | $12.20 | $12.20 | $9.18 | 417 |
| 2018-02-13 | $12.32 | $12.38 | $12.10 | $12.10 | $9.10 | 1,294 |
| 2018-02-12 | $12.28 | $12.75 | $12.00 | $12.05 | $9.07 | 12,680 |
| 2018-02-09 | $12.11 | $12.78 | $12.10 | $12.37 | $9.31 | 3,182 |
| 2018-02-08 | $12.55 | $12.55 | $12.49 | $12.49 | $9.40 | 1,497 |
| 2018-02-07 | $12.76 | $12.76 | $12.15 | $12.15 | $9.14 | 12,570 |
| 2018-02-06 | $12.85 | $12.93 | $12.36 | $12.54 | $9.43 | 11,208 |
| 2018-02-05 | $12.76 | $12.84 | $12.75 | $12.84 | $9.66 | 1,436 |
| 2018-02-02 | $12.76 | $12.91 | $12.76 | $12.76 | $9.60 | 686 |
| 2018-02-01 | $13.15 | $13.15 | $12.98 | $12.98 | $9.77 | 4,526 |
| 2018-01-31 | $12.51 | $12.88 | $12.51 | $12.88 | $9.69 | 7,648 |
| 2018-01-30 | $12.41 | $12.94 | $12.41 | $12.79 | $9.62 | 522 |
| 2018-01-29 | $13.09 | $13.09 | $12.67 | $12.67 | $9.53 | 465 |
| 2018-01-26 | $13.04 | $13.08 | $12.86 | $12.90 | $9.70 | 4,807 |
| 2018-01-25 | $13.49 | $13.49 | $13.49 | $13.49 | $10.15 | 1,047 |
| 2018-01-24 | $13.15 | $13.18 | $12.81 | $12.88 | $9.69 | 4,203 |
| 2018-01-23 | $13.39 | $13.40 | $13.09 | $13.15 | $9.89 | 7,111 |
| 2018-01-22 | $13.34 | $13.34 | $13.34 | $13.34 | $10.04 | 229 |
| 2018-01-19 | $13.11 | $13.11 | $12.93 | $13.09 | $9.85 | 13,798 |
| 2018-01-18 | $13.00 | $13.00 | $12.91 | $12.91 | $9.71 | 10,400 |
| 2018-01-17 | $13.00 | $13.00 | $13.00 | $13.00 | $9.78 | 1,081 |
| 2018-01-16 | $12.80 | $12.94 | $12.80 | $12.94 | $9.74 | 67,935 |
| 2018-01-12 | $12.65 | $12.76 | $12.65 | $12.73 | $9.58 | 3,399 |
| 2018-01-11 | $12.95 | $12.95 | $12.65 | $12.77 | $9.61 | 5,692 |
| 2018-01-10 | $12.70 | $12.70 | $12.55 | $12.55 | $9.44 | 1,855 |
| 2018-01-09 | $12.58 | $12.60 | $12.57 | $12.57 | $9.46 | 2,241 |
| 2018-01-08 | $12.53 | $12.59 | $12.43 | $12.43 | $9.35 | 2,691 |
| 2018-01-05 | $12.51 | $12.64 | $12.45 | $12.45 | $9.37 | 5,413 |
| 2018-01-04 | $12.67 | $12.67 | $12.30 | $12.40 | $9.33 | 12,900 |
| 2018-01-03 | $12.41 | $12.45 | $12.38 | $12.45 | $9.37 | 1,257 |
| 2018-01-02 | $12.35 | $12.50 | $12.35 | $12.45 | $9.37 | 3,195 |
| 2017-12-29 | $12.05 | $12.49 | $12.05 | $12.40 | $9.33 | 2,977 |
| 2017-12-28 | $12.10 | $12.14 | $11.95 | $12.14 | $9.13 | 2,707 |
| 2017-12-27 | $12.15 | $12.25 | $12.09 | $12.25 | $9.22 | 3,200 |
| 2017-12-26 | $12.17 | $12.33 | $12.04 | $12.08 | $9.09 | 7,939 |
| 2017-12-22 | $12.16 | $12.20 | $11.78 | $12.01 | $9.04 | 4,725 |
| 2017-12-21 | $11.63 | $11.77 | $11.55 | $11.77 | $8.85 | 9,974 |
| 2017-12-20 | $11.66 | $11.79 | $11.61 | $11.62 | $8.74 | 2,705 |
| 2017-12-19 | $11.50 | $12.03 | $11.16 | $11.65 | $8.76 | 13,455 |
| 2017-12-18 | $11.76 | $11.82 | $11.55 | $11.55 | $8.69 | 7,915 |
| 2017-12-15 | $11.70 | $11.72 | $11.65 | $11.70 | $8.80 | 42,609 |
| 2017-12-14 | $12.04 | $12.05 | $11.43 | $11.93 | $8.98 | 39,955 |
| 2017-12-13 | $12.70 | $12.74 | $12.26 | $12.33 | $9.28 | 26,778 |
| 2017-12-12 | $12.00 | $12.54 | $12.00 | $12.53 | $9.43 | 13,207 |
| 2017-12-11 | $12.26 | $12.46 | $12.03 | $12.03 | $9.05 | 59,196 |
| 2017-12-08 | $12.46 | $12.46 | $12.46 | $12.46 | $9.37 | 344 |
| 2017-12-07 | $12.57 | $12.59 | $12.07 | $12.35 | $9.29 | 12,064 |
| 2017-12-06 | $12.66 | $12.97 | $12.57 | $12.59 | $9.47 | 3,563 |
| 2017-12-05 | $12.57 | $12.57 | $12.51 | $12.57 | $9.46 | 55,481 |
| 2017-12-04 | $12.45 | $12.57 | $12.45 | $12.57 | $9.46 | 17,701 |
| 2017-12-01 | $12.55 | $12.64 | $12.51 | $12.57 | $9.46 | 4,042 |
| 2017-11-30 | $12.67 | $12.75 | $12.49 | $12.51 | $9.41 | 42,644 |
| 2017-11-29 | $12.60 | $12.60 | $12.40 | $12.52 | $9.42 | 16,454 |
| 2017-11-28 | $12.49 | $12.63 | $12.21 | $12.51 | $9.41 | 17,404 |
| 2017-11-27 | $12.65 | $12.84 | $12.49 | $12.49 | $9.40 | 4,556 |
| 2017-11-24 | $12.80 | $12.87 | $12.70 | $12.80 | $9.63 | 1,719 |
| 2017-11-22 | $12.63 | $12.63 | $12.63 | $12.63 | $9.50 | 195 |
| 2017-11-21 | $12.24 | $12.60 | $12.06 | $12.60 | $9.48 | 14,056 |
| 2017-11-20 | $12.01 | $12.01 | $12.01 | $12.01 | $9.04 | 13 |
| 2017-11-17 | $12.01 | $12.01 | $12.01 | $12.01 | $9.04 | 114 |
| 2017-11-16 | $11.74 | $12.20 | $11.74 | $12.17 | $9.16 | 12,551 |
| 2017-11-15 | $11.84 | $12.00 | $11.02 | $11.99 | $9.02 | 30,765 |
| 2017-11-14 | $12.24 | $12.39 | $11.94 | $11.97 | $9.01 | 22,455 |
| 2017-11-13 | $12.59 | $12.60 | $12.41 | $12.45 | $8.99 | 14,904 |
| 2017-11-10 | $12.99 | $12.99 | $12.41 | $12.64 | $9.13 | 16,864 |
| 2017-11-09 | $12.86 | $12.89 | $12.61 | $12.70 | $9.17 | 24,487 |
| 2017-11-08 | $12.98 | $13.25 | $12.63 | $12.86 | $9.29 | 14,751 |
| 2017-11-07 | $12.93 | $12.94 | $12.37 | $12.88 | $9.30 | 15,657 |
| 2017-11-06 | $12.82 | $13.01 | $12.53 | $12.94 | $9.35 | 26,617 |
| 2017-11-03 | $13.02 | $13.11 | $12.54 | $12.93 | $9.34 | 18,696 |
| 2017-11-02 | $13.05 | $13.20 | $13.05 | $13.19 | $9.53 | 3,595 |
| 2017-11-01 | $12.98 | $12.98 | $12.61 | $12.61 | $9.11 | 643 |
| 2017-10-31 | $12.70 | $13.02 | $12.70 | $12.74 | $9.20 | 13,245 |
| 2017-10-30 | $13.01 | $13.05 | $12.91 | $12.91 | $9.33 | 3,589 |
| 2017-10-27 | $12.67 | $13.05 | $12.67 | $12.95 | $9.35 | 4,163 |
| 2017-10-26 | $12.83 | $13.00 | $12.44 | $12.80 | $9.25 | 12,860 |
| 2017-10-25 | $13.02 | $13.02 | $13.02 | $13.02 | $9.40 | 23 |
| 2017-10-24 | $12.76 | $13.03 | $12.76 | $13.02 | $9.40 | 1,655 |
| 2017-10-23 | $12.94 | $13.05 | $12.71 | $13.00 | $9.39 | 4,180 |
| 2017-10-20 | $12.86 | $12.90 | $12.85 | $12.85 | $9.28 | 2,895 |
| 2017-10-19 | $12.90 | $12.90 | $12.90 | $12.90 | $9.32 | 59 |
| 2017-10-18 | $12.87 | $12.90 | $12.70 | $12.90 | $9.32 | 5,160 |
| 2017-10-17 | $12.99 | $13.01 | $12.92 | $12.98 | $9.38 | 5,682 |
| 2017-10-16 | $13.08 | $13.36 | $12.37 | $12.70 | $9.17 | 26,619 |
| 2017-10-13 | $12.84 | $12.89 | $12.79 | $12.79 | $9.24 | 13,549 |
| 2017-10-12 | $12.82 | $12.82 | $12.82 | $12.82 | $9.26 | 52 |
| 2017-10-11 | $13.01 | $13.02 | $12.72 | $12.82 | $9.26 | 9,217 |
| 2017-10-10 | $12.88 | $13.29 | $12.86 | $13.00 | $9.39 | 22,221 |
| 2017-10-09 | $13.04 | $13.04 | $13.04 | $13.04 | $9.42 | 245 |
| 2017-10-06 | $12.95 | $12.95 | $12.95 | $12.95 | $9.35 | 169 |
| 2017-10-05 | $12.91 | $12.96 | $12.77 | $12.95 | $9.35 | 10,684 |
| 2017-10-04 | $12.94 | $12.95 | $12.90 | $12.94 | $9.35 | 10,879 |
| 2017-10-03 | $12.90 | $12.95 | $12.76 | $12.76 | $9.22 | 5,704 |
| 2017-10-02 | $12.57 | $12.71 | $12.57 | $12.71 | $9.18 | 1,140 |
| 2017-09-29 | $12.96 | $12.96 | $12.36 | $12.73 | $9.20 | 10,923 |
| 2017-09-28 | $12.70 | $12.70 | $12.70 | $12.70 | $9.17 | 49 |
| 2017-09-27 | $12.70 | $12.70 | $12.70 | $12.70 | $9.17 | 22 |
| 2017-09-26 | $12.79 | $12.79 | $12.60 | $12.70 | $9.17 | 2,598 |
| 2017-09-25 | $12.90 | $12.90 | $12.70 | $12.70 | $9.17 | 1,083 |
| 2017-09-22 | $12.69 | $12.81 | $12.67 | $12.74 | $9.20 | 4,196 |
| 2017-09-21 | $12.90 | $12.92 | $12.60 | $12.63 | $9.12 | 6,784 |
| 2017-09-20 | $12.91 | $12.92 | $12.48 | $12.92 | $9.33 | 745 |
| 2017-09-19 | $12.90 | $12.90 | $12.81 | $12.83 | $9.27 | 545 |
| 2017-09-18 | $12.93 | $12.93 | $12.71 | $12.71 | $9.18 | 2,243 |
| 2017-09-15 | $13.10 | $13.12 | $12.91 | $12.91 | $9.33 | 993 |
| 2017-09-14 | $13.04 | $13.10 | $13.04 | $13.10 | $9.46 | 623 |
| 2017-09-13 | $13.02 | $13.15 | $12.86 | $13.10 | $9.46 | 20,341 |
| 2017-09-12 | $12.92 | $13.39 | $12.92 | $13.15 | $9.50 | 21,553 |
| 2017-09-11 | $13.00 | $13.00 | $12.53 | $12.93 | $9.34 | 8,715 |
| 2017-09-08 | $12.58 | $12.99 | $12.51 | $12.99 | $9.38 | 6,111 |
| 2017-09-07 | $12.27 | $12.73 | $12.23 | $12.33 | $8.91 | 15,874 |
| 2017-09-06 | $12.35 | $12.72 | $12.35 | $12.65 | $9.14 | 12,697 |
| 2017-09-05 | $12.05 | $12.52 | $12.05 | $12.20 | $8.81 | 9,908 |
| 2017-09-01 | $12.20 | $12.47 | $12.20 | $12.47 | $9.01 | 6,658 |
| 2017-08-31 | $12.15 | $12.20 | $12.15 | $12.20 | $8.81 | 2,369 |
| 2017-08-30 | $11.95 | $12.23 | $11.95 | $12.17 | $8.79 | 2,662 |
| 2017-08-29 | $12.03 | $12.05 | $12.03 | $12.05 | $8.70 | 748 |
| 2017-08-28 | $11.90 | $11.90 | $11.84 | $11.90 | $8.60 | 2,490 |
| 2017-08-25 | $12.02 | $12.02 | $11.48 | $11.91 | $8.60 | 14,230 |
| 2017-08-24 | $12.20 | $12.20 | $12.20 | $12.20 | $8.81 | 146 |
| 2017-08-23 | $12.00 | $12.50 | $11.80 | $12.44 | $8.99 | 19,181 |
| 2017-08-22 | $11.89 | $12.00 | $11.89 | $11.98 | $8.65 | 10,220 |
| 2017-08-21 | $11.80 | $11.82 | $11.77 | $11.82 | $8.54 | 5,296 |
| 2017-08-18 | $11.74 | $11.80 | $11.73 | $11.80 | $8.52 | 5,120 |
| 2017-08-17 | $11.41 | $11.41 | $11.41 | $11.41 | $8.24 | 28 |
| 2017-08-16 | $11.35 | $11.50 | $11.35 | $11.41 | $8.24 | 60,347 |
| 2017-08-15 | $11.30 | $11.60 | $11.30 | $11.50 | $8.31 | 2,217 |
| 2017-08-14 | $11.61 | $11.65 | $11.39 | $11.39 | $8.23 | 5,183 |
| 2017-08-11 | $11.82 | $11.82 | $11.49 | $11.74 | $8.48 | 7,091 |
| 2017-08-10 | $11.87 | $11.87 | $11.82 | $11.82 | $8.54 | 886 |
| 2017-08-09 | $11.33 | $11.55 | $11.19 | $11.47 | $8.29 | 6,387 |
| 2017-08-08 | $11.61 | $11.61 | $11.40 | $11.47 | $8.29 | 5,936 |
| 2017-08-07 | $11.69 | $11.94 | $11.54 | $11.55 | $8.34 | 14,350 |
| 2017-08-04 | $11.85 | $11.90 | $11.80 | $11.90 | $8.60 | 624 |
| 2017-08-03 | $11.90 | $11.90 | $11.82 | $11.82 | $8.53 | 2,814 |
| 2017-08-02 | $11.70 | $12.79 | $11.58 | $12.30 | $8.88 | 17,386 |
| 2017-08-01 | $11.50 | $11.89 | $11.50 | $11.89 | $8.59 | 12,144 |
| 2017-07-31 | $11.63 | $11.63 | $11.45 | $11.51 | $8.31 | 2,227 |
| 2017-07-28 | $11.27 | $11.38 | $11.27 | $11.38 | $8.22 | 557 |
| 2017-07-27 | $11.75 | $11.84 | $11.30 | $11.30 | $8.16 | 5,772 |
| 2017-07-26 | $11.68 | $11.68 | $11.68 | $11.68 | $8.44 | 534 |
| 2017-07-25 | $11.93 | $11.93 | $11.61 | $11.90 | $8.60 | 7,929 |
| 2017-07-24 | $11.56 | $11.83 | $11.31 | $11.69 | $8.44 | 1,561 |
| 2017-07-21 | $11.89 | $11.89 | $11.89 | $11.89 | $8.59 | 584 |
| 2017-07-20 | $11.59 | $11.59 | $11.59 | $11.59 | $8.37 | 312 |
| 2017-07-19 | $11.48 | $11.68 | $11.48 | $11.53 | $8.33 | 1,409 |
| 2017-07-18 | $11.60 | $11.99 | $11.23 | $11.55 | $8.34 | 17,700 |
| 2017-07-17 | $11.25 | $11.25 | $11.25 | $11.25 | $8.13 | 386 |
| 2017-07-14 | $11.54 | $11.54 | $11.54 | $11.54 | $8.34 | 6 |
| 2017-07-13 | $11.54 | $11.54 | $11.54 | $11.54 | $8.34 | 2,714 |
| 2017-07-12 | $11.54 | $11.54 | $11.31 | $11.31 | $8.17 | 318 |
| 2017-07-11 | $11.54 | $11.54 | $11.54 | $11.54 | $8.34 | 335 |
| 2017-07-10 | $11.19 | $11.27 | $11.19 | $11.20 | $8.09 | 1,869 |
| 2017-07-07 | $11.40 | $11.40 | $11.40 | $11.40 | $8.23 | 39 |
| 2017-07-06 | $11.15 | $11.57 | $11.15 | $11.40 | $8.23 | 7,810 |
| 2017-07-05 | $11.28 | $11.30 | $11.11 | $11.11 | $8.03 | 2,112 |
| 2017-07-03 | $11.30 | $11.30 | $11.30 | $11.30 | $8.16 | 253 |
| 2017-06-30 | $11.24 | $11.43 | $11.24 | $11.43 | $8.26 | 417 |
| 2017-06-29 | $11.48 | $11.48 | $11.42 | $11.43 | $8.26 | 1,147 |
| 2017-06-28 | $11.14 | $11.44 | $10.80 | $11.20 | $8.09 | 7,455 |
| 2017-06-27 | $11.22 | $11.54 | $11.22 | $11.54 | $8.34 | 204 |
| 2017-06-26 | $11.47 | $11.54 | $11.47 | $11.54 | $8.34 | 248 |
| 2017-06-23 | $11.56 | $11.56 | $11.56 | $11.56 | $8.35 | 57 |
| 2017-06-22 | $11.40 | $11.57 | $11.30 | $11.56 | $8.35 | 3,203 |
| 2017-06-21 | $11.36 | $11.38 | $11.35 | $11.38 | $8.22 | 978 |
| 2017-06-20 | $11.36 | $11.51 | $11.36 | $11.48 | $8.29 | 8,108 |
| 2017-06-19 | $11.21 | $11.57 | $11.21 | $11.41 | $8.24 | 8,151 |
| 2017-06-16 | $11.44 | $11.44 | $11.44 | $11.44 | $8.26 | 16,002 |
| 2017-06-15 | $11.22 | $11.29 | $11.22 | $11.29 | $8.16 | 1,777 |
| 2017-06-14 | $11.72 | $11.82 | $11.51 | $11.57 | $8.35 | 33,518 |
| 2017-06-13 | $11.74 | $11.74 | $11.74 | $11.74 | $8.48 | 54 |
| 2017-06-12 | $10.98 | $11.85 | $10.98 | $11.74 | $8.48 | 7,556 |
| 2017-06-09 | $11.40 | $11.41 | $10.60 | $11.37 | $8.21 | 15,860 |
| 2017-06-08 | $11.60 | $11.60 | $11.60 | $11.60 | $8.38 | 10 |
| 2017-06-07 | $11.57 | $11.80 | $11.31 | $11.60 | $8.38 | 9,823 |
| 2017-06-06 | $11.77 | $11.77 | $11.53 | $11.75 | $8.49 | 661 |
| 2017-06-05 | $11.92 | $11.92 | $11.41 | $11.53 | $8.33 | 2,160 |
| 2017-06-02 | $11.32 | $12.00 | $11.32 | $11.87 | $8.57 | 11,023 |
| 2017-06-01 | $10.95 | $11.51 | $10.70 | $11.48 | $8.29 | 4,004 |
| 2017-05-31 | $11.41 | $11.44 | $11.32 | $11.35 | $8.20 | 2,340 |
| 2017-05-30 | $11.60 | $11.65 | $11.40 | $11.50 | $8.31 | 3,237 |
| 2017-05-26 | $11.70 | $11.95 | $11.63 | $11.90 | $8.60 | 24,815 |
| 2017-05-25 | $11.75 | $11.91 | $11.60 | $11.91 | $8.60 | 28,719 |
| 2017-05-24 | $11.36 | $11.65 | $11.36 | $11.55 | $8.34 | 15,760 |
| 2017-05-23 | $11.50 | $11.50 | $11.24 | $11.32 | $8.18 | 5,283 |
| 2017-05-22 | $11.15 | $11.24 | $11.15 | $11.24 | $8.12 | 1,348 |
| 2017-05-19 | $11.07 | $11.23 | $11.07 | $11.23 | $8.11 | 2,543 |
| 2017-05-18 | $10.93 | $11.04 | $10.93 | $11.04 | $7.97 | 743 |
| 2017-05-17 | $10.61 | $11.20 | $10.61 | $11.20 | $8.09 | 9,746 |
| 2017-05-16 | $10.99 | $11.19 | $10.70 | $11.01 | $7.95 | 14,926 |
| 2017-05-15 | $10.86 | $11.12 | $10.86 | $10.86 | $7.84 | 16,626 |
| 2017-05-12 | $11.01 | $11.10 | $10.65 | $10.66 | $7.70 | 19,318 |
| 2017-05-11 | $11.00 | $11.19 | $10.95 | $10.96 | $7.92 | 22,514 |
| 2017-05-10 | $11.00 | $11.13 | $10.67 | $11.13 | $8.04 | 4,176 |
| 2017-05-09 | $10.48 | $10.85 | $10.27 | $10.84 | $7.83 | 39,929 |
| 2017-05-08 | $10.57 | $10.57 | $10.25 | $10.56 | $7.63 | 11,903 |
| 2017-05-05 | $10.89 | $10.89 | $10.60 | $10.65 | $7.69 | 4,604 |
| 2017-05-04 | $10.42 | $10.72 | $10.16 | $10.72 | $7.74 | 22,933 |
| 2017-05-03 | $10.53 | $10.53 | $10.32 | $10.50 | $7.58 | 10,907 |
| 2017-05-02 | $10.02 | $10.45 | $10.02 | $10.31 | $7.45 | 14,866 |
| 2017-05-01 | $10.61 | $10.61 | $10.30 | $10.30 | $7.44 | 2,855 |
| 2017-04-28 | $10.66 | $10.66 | $10.66 | $10.66 | $7.70 | 85 |
| 2017-04-27 | $10.63 | $10.78 | $10.63 | $10.66 | $7.70 | 2,742 |
| 2017-04-26 | $10.84 | $10.84 | $10.51 | $10.66 | $7.70 | 7,697 |
| 2017-04-25 | $10.96 | $11.15 | $10.52 | $10.96 | $7.92 | 14,103 |
| 2017-04-24 | $11.13 | $11.13 | $10.79 | $10.80 | $7.80 | 13,371 |
| 2017-04-21 | $10.94 | $11.18 | $10.94 | $11.18 | $8.08 | 3,150 |
| 2017-04-20 | $11.33 | $11.33 | $10.90 | $11.04 | $7.97 | 2,334 |
| 2017-04-19 | $11.50 | $11.50 | $11.19 | $11.19 | $8.08 | 1,831 |
| 2017-04-18 | $11.48 | $11.48 | $11.12 | $11.36 | $8.21 | 12,266 |
| 2017-04-17 | $11.12 | $11.61 | $10.85 | $11.38 | $8.22 | 43,472 |
| 2017-04-13 | $11.02 | $11.32 | $10.88 | $11.28 | $8.15 | 3,538 |
| 2017-04-12 | $11.14 | $11.14 | $10.87 | $10.96 | $7.92 | 5,994 |
| 2017-04-11 | $11.33 | $11.33 | $11.04 | $11.18 | $8.08 | 4,220 |
| 2017-04-10 | $11.20 | $11.25 | $10.88 | $11.25 | $8.13 | 2,486 |
| 2017-04-07 | $11.20 | $11.30 | $11.01 | $11.13 | $8.04 | 12,764 |
| 2017-04-06 | $11.40 | $11.40 | $11.27 | $11.27 | $8.14 | 1,415 |
| 2017-04-05 | $11.40 | $11.63 | $11.16 | $11.41 | $8.24 | 21,364 |
| 2017-04-04 | $11.38 | $11.38 | $11.12 | $11.19 | $8.08 | 1,931 |
| 2017-04-03 | $11.46 | $11.46 | $11.16 | $11.20 | $8.09 | 3,307 |
| 2017-03-31 | $11.36 | $11.36 | $11.10 | $11.22 | $8.10 | 3,662 |
| 2017-03-30 | $11.19 | $11.38 | $10.91 | $11.11 | $8.03 | 21,932 |
| 2017-03-29 | $11.11 | $11.31 | $11.11 | $11.29 | $8.16 | 17,954 |
| 2017-03-28 | $11.25 | $11.30 | $11.11 | $11.11 | $8.03 | 11,242 |
| 2017-03-27 | $11.71 | $11.98 | $11.21 | $11.25 | $8.13 | 42,257 |
| 2017-03-24 | $11.24 | $11.40 | $11.17 | $11.40 | $8.23 | 40,883 |
| 2017-03-23 | $11.33 | $11.33 | $11.10 | $11.16 | $8.06 | 28,824 |
| 2017-03-22 | $11.33 | $11.40 | $10.85 | $11.15 | $8.05 | 31,829 |
| 2017-03-21 | $10.95 | $11.06 | $10.95 | $11.06 | $7.99 | 10,629 |
| 2017-03-20 | $10.76 | $10.86 | $10.60 | $10.86 | $7.84 | 11,881 |
| 2017-03-17 | $10.60 | $10.85 | $10.51 | $10.68 | $7.71 | 6,596 |
| 2017-03-16 | $10.12 | $10.69 | $10.12 | $10.51 | $7.59 | 5,881 |
| 2017-03-15 | $9.93 | $10.10 | $9.93 | $10.10 | $7.30 | 6,526 |
| 2017-03-14 | $9.63 | $9.74 | $9.62 | $9.73 | $7.03 | 3,252 |
| 2017-03-13 | $9.76 | $9.86 | $9.70 | $9.85 | $7.12 | 3,486 |
| 2017-03-10 | $9.92 | $9.98 | $9.83 | $9.85 | $7.12 | 1,470 |
| 2017-03-09 | $9.86 | $9.92 | $9.61 | $9.87 | $7.13 | 10,046 |
| 2017-03-08 | $10.02 | $10.05 | $9.67 | $9.77 | $7.06 | 3,831 |
| 2017-03-07 | $9.60 | $10.09 | $9.60 | $10.03 | $7.25 | 1,229 |
| 2017-03-06 | $10.59 | $10.59 | $9.95 | $9.95 | $7.19 | 2,321 |
| 2017-03-03 | $10.40 | $10.51 | $10.30 | $10.51 | $7.59 | 1,616 |
| 2017-03-02 | $9.69 | $10.21 | $9.69 | $10.00 | $7.22 | 490,613 |
| 2017-03-01 | $9.40 | $10.02 | $9.25 | $9.94 | $7.18 | 37,055 |
| 2017-02-28 | $9.25 | $9.33 | $9.24 | $9.24 | $6.67 | 2,807 |
| 2017-02-27 | $9.09 | $9.28 | $9.09 | $9.21 | $6.65 | 6,059 |
| 2017-02-24 | $9.18 | $9.25 | $9.09 | $9.15 | $6.61 | 5,818 |
| 2017-02-23 | $9.16 | $9.27 | $9.10 | $9.15 | $6.61 | 14,033 |
| 2017-02-22 | $9.22 | $9.36 | $9.07 | $9.07 | $6.55 | 79,767 |
| 2017-02-21 | $9.30 | $9.30 | $9.11 | $9.19 | $6.64 | 121,839 |
| 2017-02-17 | $9.32 | $9.32 | $9.20 | $9.20 | $6.65 | 4,814 |
| 2017-02-16 | $9.40 | $9.51 | $9.04 | $9.28 | $6.70 | 62,856 |
| 2017-02-15 | $9.39 | $9.51 | $9.29 | $9.32 | $6.73 | 191,311 |
| 2017-02-14 | $9.47 | $9.54 | $9.40 | $9.46 | $6.83 | 25,696 |
| 2017-02-13 | $9.72 | $9.73 | $9.50 | $9.51 | $6.87 | 23,800 |
| 2017-02-10 | $9.95 | $9.95 | $9.63 | $9.69 | $7.00 | 11,195 |
| 2017-02-09 | $9.99 | $9.99 | $9.82 | $9.82 | $7.09 | 926 |
| 2017-02-08 | $9.71 | $9.89 | $9.70 | $9.89 | $7.14 | 3,637 |
| 2017-02-07 | $9.74 | $9.95 | $9.73 | $9.77 | $7.06 | 13,227 |
| 2017-02-06 | $9.83 | $10.04 | $9.83 | $9.92 | $7.17 | 10,532 |
| 2017-02-03 | $10.00 | $10.02 | $9.93 | $9.94 | $7.18 | 8,574 |
| 2017-02-02 | $9.96 | $10.04 | $9.68 | $9.89 | $7.14 | 35,145 |
| 2017-02-01 | $9.63 | $10.09 | $9.55 | $9.90 | $7.15 | 66,158 |
| 2017-01-31 | $9.55 | $9.55 | $9.35 | $9.50 | $6.86 | 79,093 |
| 2017-01-30 | $9.67 | $9.67 | $9.33 | $9.40 | $6.79 | 4,122 |
| 2017-01-27 | $9.66 | $9.66 | $9.42 | $9.46 | $6.83 | 46,952 |
| 2017-01-26 | $9.68 | $9.79 | $9.54 | $9.57 | $6.91 | 9,073 |
| 2017-01-25 | $9.58 | $9.65 | $9.47 | $9.59 | $6.92 | 54,657 |
| 2017-01-24 | $9.56 | $9.56 | $9.43 | $9.43 | $6.81 | 6,999 |
| 2017-01-23 | $9.40 | $9.46 | $9.37 | $9.46 | $6.83 | 11,729 |
| 2017-01-20 | $9.53 | $9.55 | $9.35 | $9.45 | $6.83 | 5,997 |
| 2017-01-19 | $9.55 | $9.55 | $9.32 | $9.44 | $6.82 | 12,417 |
| 2017-01-18 | $9.49 | $9.53 | $9.42 | $9.47 | $6.84 | 20,974 |
| 2017-01-17 | $9.36 | $9.51 | $9.36 | $9.45 | $6.83 | 45,119 |
| 2017-01-13 | $9.50 | $9.51 | $9.39 | $9.39 | $6.78 | 3,911 |
| 2017-01-12 | $9.57 | $9.57 | $9.41 | $9.41 | $6.80 | 8,057 |
| 2017-01-11 | $9.59 | $9.59 | $9.47 | $9.57 | $6.91 | 4,886 |
| 2017-01-10 | $9.60 | $9.62 | $9.43 | $9.53 | $6.88 | 9,141 |
| 2017-01-09 | $9.48 | $9.56 | $9.31 | $9.52 | $6.88 | 12,808 |
| 2017-01-06 | $9.45 | $9.50 | $9.38 | $9.43 | $6.81 | 6,798 |
| 2017-01-05 | $9.60 | $9.60 | $9.31 | $9.52 | $6.88 | 15,083 |
| 2017-01-04 | $9.38 | $9.52 | $9.35 | $9.51 | $6.87 | 18,328 |
| 2017-01-03 | $9.55 | $9.55 | $9.05 | $9.22 | $6.66 | 33,196 |
| 2016-12-30 | $9.29 | $9.49 | $9.15 | $9.21 | $6.65 | 36,172 |
| 2016-12-29 | $9.21 | $9.21 | $9.10 | $9.20 | $6.64 | 31,232 |
| 2016-12-28 | $9.18 | $9.21 | $9.11 | $9.17 | $6.62 | 9,706 |
| 2016-12-27 | $9.09 | $9.17 | $9.00 | $9.17 | $6.62 | 16,224 |
| 2016-12-23 | $9.21 | $9.21 | $9.01 | $9.19 | $6.64 | 1,222 |
| 2016-12-22 | $9.19 | $9.19 | $8.96 | $9.16 | $6.62 | 9,811 |
| 2016-12-21 | $9.08 | $9.19 | $9.05 | $9.14 | $6.60 | 36,927 |
| 2016-12-20 | $9.26 | $9.26 | $8.92 | $9.16 | $6.62 | 24,666 |
| 2016-12-19 | $9.10 | $9.17 | $8.97 | $9.16 | $6.62 | 23,715 |
| 2016-12-16 | $9.18 | $9.20 | $9.05 | $9.07 | $6.55 | 8,514 |
| 2016-12-15 | $9.18 | $9.18 | $8.95 | $9.10 | $6.57 | 6,807 |
| 2016-12-14 | $8.91 | $9.21 | $8.91 | $9.12 | $6.59 | 12,616 |
| 2016-12-13 | $8.91 | $9.19 | $8.91 | $9.05 | $6.54 | 48,110 |
| 2016-12-12 | $9.02 | $9.20 | $8.93 | $8.99 | $6.49 | 16,547 |
| 2016-12-09 | $9.10 | $9.21 | $9.01 | $9.01 | $6.51 | 15,161 |
| 2016-12-08 | $9.07 | $9.19 | $8.95 | $9.03 | $6.52 | 14,821 |
| 2016-12-07 | $9.10 | $9.17 | $8.91 | $9.16 | $6.62 | 58,925 |
| 2016-12-06 | $9.20 | $9.20 | $9.04 | $9.15 | $6.61 | 6,670 |
| 2016-12-05 | $9.14 | $9.21 | $9.08 | $9.11 | $6.58 | 25,595 |
| 2016-12-02 | $9.17 | $9.17 | $9.11 | $9.15 | $6.61 | 5,328 |
| 2016-12-01 | $9.04 | $9.28 | $9.04 | $9.10 | $6.57 | 72,752 |
| 2016-11-30 | $9.01 | $9.13 | $8.91 | $8.94 | $6.46 | 72,317 |
| 2016-11-29 | $9.04 | $9.15 | $8.52 | $9.03 | $6.52 | 22,477 |
| 2016-11-28 | $9.10 | $9.14 | $8.93 | $9.13 | $6.59 | 59,881 |
| 2016-11-25 | $8.99 | $9.18 | $8.95 | $9.07 | $6.55 | 96,277 |
| 2016-11-23 | $8.95 | $9.05 | $8.95 | $8.96 | $6.47 | 47,313 |
| 2016-11-22 | $8.96 | $9.08 | $8.86 | $8.95 | $6.46 | 12,851 |
| 2016-11-21 | $9.22 | $9.27 | $9.15 | $9.17 | $6.62 | 25,842 |
| 2016-11-18 | $9.12 | $9.12 | $9.02 | $9.05 | $6.54 | 8,309 |
| 2016-11-17 | $9.15 | $9.34 | $9.06 | $9.08 | $6.56 | 2,638 |
| 2016-11-16 | $9.21 | $9.27 | $9.12 | $9.21 | $6.65 | 24,951 |
| 2016-11-15 | $9.36 | $9.39 | $9.25 | $9.35 | $6.75 | 13,873 |
| 2016-11-14 | $9.31 | $9.41 | $9.30 | $9.30 | $6.72 | 19,331 |
| 2016-11-11 | $9.37 | $9.57 | $9.25 | $9.57 | $6.91 | 10,770 |
| 2016-11-10 | $9.49 | $9.49 | $9.49 | $9.49 | $6.85 | 676 |
| 2016-11-09 | $9.25 | $9.48 | $9.17 | $9.45 | $6.83 | 27,817 |
| 2016-11-08 | $9.40 | $9.50 | $9.40 | $9.50 | $6.86 | 967 |
| 2016-11-07 | $9.45 | $9.48 | $9.31 | $9.31 | $6.72 | 25,118 |
| 2016-11-04 | $9.38 | $9.45 | $9.35 | $9.45 | $6.83 | 11,098 |
| 2016-11-03 | $9.34 | $9.46 | $9.34 | $9.36 | $6.76 | 3,354 |
| 2016-11-02 | $9.48 | $9.55 | $9.30 | $9.32 | $6.73 | 29,454 |
| 2016-11-01 | $9.50 | $9.50 | $9.50 | $9.50 | $6.86 | 343 |
| 2016-10-31 | $9.58 | $9.58 | $9.52 | $9.56 | $6.91 | 1,597 |
| 2016-10-28 | $9.41 | $9.60 | $9.40 | $9.54 | $6.89 | 124,581 |
| 2016-10-27 | $9.56 | $9.56 | $9.37 | $9.43 | $6.82 | 38,054 |
| 2016-10-26 | $9.68 | $9.70 | $9.45 | $9.60 | $6.93 | 1,316,084 |
| 2016-10-25 | $9.50 | $9.66 | $9.46 | $9.65 | $6.97 | 8,817 |
| 2016-10-24 | $9.66 | $9.85 | $9.35 | $9.35 | $6.75 | 7,851 |
| 2016-10-21 | $9.68 | $9.89 | $9.61 | $9.64 | $6.96 | 12,947 |
| 2016-10-20 | $9.69 | $9.69 | $9.44 | $9.60 | $6.93 | 217,712 |
| 2016-10-19 | $9.60 | $9.61 | $9.59 | $9.59 | $6.93 | 14,985 |
| 2016-10-18 | $9.58 | $9.68 | $9.43 | $9.60 | $6.93 | 14,896 |
| 2016-10-17 | $9.53 | $9.60 | $9.50 | $9.57 | $6.91 | 9,193 |
| 2016-10-14 | $9.50 | $9.64 | $9.41 | $9.41 | $6.80 | 4,347 |
| 2016-10-13 | $9.56 | $9.63 | $9.41 | $9.59 | $6.93 | 13,576 |
| 2016-10-12 | $9.41 | $9.58 | $9.03 | $9.58 | $6.92 | 53,505 |
| 2016-10-11 | $9.49 | $9.77 | $9.23 | $9.23 | $6.67 | 5,813 |
| 2016-10-10 | $9.50 | $9.50 | $9.38 | $9.45 | $6.83 | 3,066 |
| 2016-10-07 | $9.42 | $9.42 | $9.24 | $9.40 | $6.79 | 15,815 |
| 2016-10-06 | $9.50 | $9.50 | $9.34 | $9.34 | $6.75 | 13,623 |
| 2016-10-05 | $9.46 | $9.46 | $9.35 | $9.35 | $6.75 | 28,119 |
| 2016-10-04 | $9.61 | $9.61 | $9.00 | $9.42 | $6.80 | 121,554 |
| 2016-10-03 | $9.68 | $9.68 | $9.68 | $9.68 | $7.00 | 345 |
| 2016-09-30 | $9.62 | $9.72 | $9.39 | $9.42 | $6.80 | 101,153 |
| 2016-09-29 | $9.46 | $9.67 | $9.40 | $9.48 | $6.85 | 70,284 |
| 2016-09-28 | $9.43 | $9.80 | $9.38 | $9.45 | $6.83 | 80,054 |
| 2016-09-27 | $9.62 | $9.71 | $9.38 | $9.38 | $6.78 | 62,275 |
| 2016-09-26 | $9.53 | $9.55 | $9.35 | $9.54 | $6.89 | 33,897 |
| 2016-09-23 | $9.61 | $9.69 | $9.57 | $9.58 | $6.92 | 1,970 |
| 2016-09-22 | $9.73 | $9.89 | $9.42 | $9.72 | $7.02 | 55,198 |
| 2016-09-21 | $9.76 | $9.89 | $9.47 | $9.57 | $6.91 | 25,691 |
| 2016-09-20 | $9.36 | $9.91 | $9.36 | $9.64 | $6.96 | 7,943 |
| 2016-09-19 | $9.43 | $9.55 | $9.40 | $9.55 | $6.90 | 5,101 |
| 2016-09-16 | $9.32 | $9.54 | $9.30 | $9.53 | $6.88 | 4,386 |
| 2016-09-15 | $9.49 | $9.49 | $9.32 | $9.32 | $6.73 | 1,513 |
| 2016-09-14 | $9.37 | $9.46 | $9.37 | $9.46 | $6.83 | 1,623 |
| 2016-09-13 | $9.50 | $9.50 | $9.22 | $9.32 | $6.73 | 4,572 |
| 2016-09-12 | $9.41 | $9.57 | $9.37 | $9.50 | $6.86 | 28,648 |
| 2016-09-09 | $9.61 | $9.71 | $9.30 | $9.68 | $6.99 | 11,971 |
| 2016-09-08 | $9.57 | $9.70 | $9.43 | $9.70 | $7.01 | 22,215 |
| 2016-09-07 | $10.00 | $10.00 | $9.50 | $9.65 | $6.97 | 44,403 |
| 2016-09-06 | $9.59 | $10.30 | $9.47 | $10.30 | $7.16 | 129,687 |
| 2016-09-02 | $9.49 | $9.67 | $9.43 | $9.56 | $6.64 | 7,732 |
| 2016-09-01 | $9.74 | $9.81 | $9.18 | $9.31 | $6.47 | 16,271 |
| 2016-08-31 | $9.75 | $9.76 | $9.50 | $9.59 | $6.66 | 36,559 |
| 2016-08-30 | $9.83 | $9.99 | $9.69 | $9.75 | $6.78 | 10,464 |
| 2016-08-29 | $9.70 | $9.76 | $9.59 | $9.71 | $6.75 | 2,320 |
| 2016-08-26 | $9.62 | $10.06 | $9.53 | $9.74 | $6.77 | 68,497 |
| 2016-08-25 | $9.50 | $9.55 | $9.50 | $9.55 | $6.64 | 78,701 |
| 2016-08-24 | $9.49 | $9.55 | $9.40 | $9.54 | $6.63 | 2,695 |
| 2016-08-23 | $9.11 | $9.62 | $9.11 | $9.40 | $6.53 | 66,255 |
| 2016-08-22 | $9.11 | $9.34 | $9.11 | $9.34 | $6.49 | 689 |
| 2016-08-19 | $9.11 | $9.18 | $9.11 | $9.17 | $6.37 | 1,243 |
| 2016-08-18 | $9.12 | $9.22 | $9.12 | $9.19 | $6.39 | 781 |
| 2016-08-17 | $9.24 | $9.24 | $9.00 | $9.00 | $6.25 | 8,807 |
| 2016-08-16 | $9.29 | $9.32 | $9.11 | $9.19 | $6.39 | 1,428 |
| 2016-08-15 | $9.05 | $9.34 | $9.00 | $9.19 | $6.39 | 24,966 |
| 2016-08-12 | $9.18 | $9.50 | $9.13 | $9.15 | $6.36 | 68,696 |
| 2016-08-11 | $9.22 | $9.38 | $9.20 | $9.21 | $6.40 | 121,860 |
| 2016-08-10 | $9.30 | $9.40 | $9.20 | $9.26 | $6.44 | 11,892 |
| 2016-08-09 | $9.25 | $9.26 | $9.25 | $9.26 | $6.44 | 833 |
| 2016-08-08 | $9.28 | $9.28 | $9.20 | $9.21 | $6.40 | 6,085 |
| 2016-08-05 | $9.44 | $9.50 | $8.96 | $9.23 | $6.41 | 45,559 |
| 2016-08-04 | $9.07 | $9.50 | $9.07 | $9.49 | $6.60 | 32,300 |
| 2016-08-03 | $8.94 | $9.15 | $8.94 | $9.12 | $6.34 | 65,506 |
| 2016-08-02 | $9.03 | $9.03 | $8.86 | $9.01 | $6.26 | 12,709 |
| 2016-08-01 | $8.86 | $9.14 | $8.86 | $9.08 | $6.31 | 21,914 |
| 2016-07-29 | $9.20 | $9.30 | $8.98 | $8.98 | $6.24 | 22,981 |
| 2016-07-28 | $9.11 | $9.15 | $9.09 | $9.15 | $6.36 | 6,021 |
| 2016-07-27 | $9.09 | $9.25 | $9.00 | $9.17 | $6.37 | 4,918 |
| 2016-07-26 | $9.20 | $9.20 | $9.11 | $9.17 | $6.37 | 3,517 |
| 2016-07-25 | $9.20 | $9.23 | $9.10 | $9.16 | $6.37 | 6,153 |
| 2016-07-22 | $8.96 | $9.38 | $8.82 | $9.23 | $6.41 | 272,505 |
| 2016-07-21 | $9.27 | $9.27 | $9.07 | $9.25 | $6.43 | 16,569 |
| 2016-07-20 | $9.22 | $9.34 | $9.12 | $9.12 | $6.34 | 146,552 |
| 2016-07-19 | $9.34 | $9.35 | $9.25 | $9.25 | $6.43 | 743 |
| 2016-07-18 | $9.42 | $9.42 | $9.23 | $9.34 | $6.49 | 4,008 |
| 2016-07-15 | $9.19 | $9.45 | $9.19 | $9.44 | $6.56 | 18,883 |
| 2016-07-14 | $9.09 | $9.39 | $9.09 | $9.39 | $6.53 | 106,188 |
| 2016-07-13 | $9.04 | $9.10 | $8.92 | $9.09 | $6.32 | 41,779 |
| 2016-07-12 | $8.76 | $9.02 | $8.70 | $8.95 | $6.22 | 191,521 |
| 2016-07-11 | $9.09 | $9.09 | $8.51 | $8.75 | $6.08 | 2,056 |
| 2016-07-08 | $8.74 | $8.74 | $8.74 | $8.74 | $6.07 | 1,186 |
| 2016-07-07 | $8.85 | $8.85 | $8.73 | $8.73 | $6.07 | 222 |
| 2016-07-06 | $8.83 | $8.93 | $8.61 | $8.76 | $6.09 | 7,637 |
| 2016-07-05 | $8.71 | $8.86 | $8.61 | $8.75 | $6.08 | 1,752 |
| 2016-07-01 | $8.64 | $8.78 | $8.64 | $8.70 | $6.05 | 1,383 |
| 2016-06-30 | $8.74 | $8.94 | $8.74 | $8.93 | $6.21 | 34,900 |
| 2016-06-29 | $9.00 | $9.00 | $8.71 | $8.91 | $6.19 | 2,453 |
| 2016-06-28 | $8.82 | $8.99 | $8.73 | $8.99 | $6.25 | 1,907 |
| 2016-06-27 | $8.83 | $8.95 | $8.51 | $8.57 | $5.96 | 3,053 |
| 2016-06-24 | $8.79 | $8.84 | $8.62 | $8.84 | $6.14 | 3,002 |
| 2016-06-23 | $9.05 | $9.05 | $8.76 | $8.90 | $6.19 | 704 |
| 2016-06-22 | $8.75 | $8.75 | $8.68 | $8.70 | $6.05 | 716 |
| 2016-06-21 | $8.99 | $9.03 | $8.64 | $8.77 | $6.10 | 3,944 |
| 2016-06-20 | $8.74 | $9.08 | $8.74 | $9.08 | $6.31 | 25,794 |
| 2016-06-17 | $8.84 | $8.84 | $8.70 | $8.70 | $6.05 | 5,532 |
| 2016-06-16 | $8.73 | $8.82 | $8.73 | $8.82 | $6.13 | 519 |
| 2016-06-15 | $8.90 | $9.10 | $8.73 | $8.83 | $6.14 | 18,454 |
| 2016-06-14 | $8.85 | $9.00 | $8.74 | $9.00 | $6.25 | 6,045 |
| 2016-06-13 | $9.09 | $9.10 | $8.83 | $8.83 | $6.14 | 1,375 |
| 2016-06-10 | $9.01 | $9.10 | $9.00 | $9.10 | $6.32 | 2,545 |
| 2016-06-09 | $9.09 | $9.10 | $8.85 | $9.09 | $6.32 | 25,972 |
| 2016-06-08 | $8.94 | $9.10 | $8.94 | $9.09 | $6.32 | 7,951 |
| 2016-06-07 | $8.73 | $9.10 | $8.73 | $9.09 | $6.32 | 8,234 |
| 2016-06-06 | $9.26 | $9.26 | $8.76 | $9.05 | $6.29 | 40,031 |
| 2016-06-03 | $8.89 | $9.10 | $8.88 | $9.09 | $6.32 | 9,172 |
| 2016-06-02 | $9.00 | $9.00 | $8.77 | $8.90 | $6.19 | 7,158 |
| 2016-06-01 | $9.07 | $9.07 | $8.75 | $9.00 | $6.25 | 9,379 |
| 2016-05-31 | $8.74 | $9.07 | $8.74 | $9.02 | $6.27 | 14,818 |
| 2016-05-27 | $9.00 | $9.10 | $8.91 | $8.99 | $6.25 | 8,375 |
| 2016-05-26 | $9.10 | $9.10 | $8.90 | $9.08 | $6.31 | 7,513 |
| 2016-05-25 | $9.00 | $9.10 | $9.00 | $9.09 | $6.32 | 5,289 |
| 2016-05-24 | $9.05 | $9.10 | $8.95 | $9.10 | $6.32 | 4,627 |
| 2016-05-23 | $9.01 | $9.05 | $8.82 | $9.05 | $6.29 | 1,966 |
| 2016-05-20 | $8.88 | $9.10 | $8.80 | $9.08 | $6.31 | 5,573 |
| 2016-05-19 | $8.90 | $8.94 | $8.84 | $8.94 | $6.21 | 9,780 |
| 2016-05-18 | $9.03 | $9.03 | $8.80 | $8.88 | $6.17 | 12,717 |
| 2016-05-17 | $9.14 | $9.14 | $8.95 | $9.10 | $6.32 | 2,036 |
| 2016-05-16 | $9.19 | $9.22 | $8.74 | $9.22 | $6.41 | 6,962 |
| 2016-05-13 | $9.11 | $9.15 | $9.06 | $9.14 | $6.35 | 5,021 |
| 2016-05-12 | $9.04 | $9.25 | $8.80 | $9.15 | $6.36 | 43,813 |
| 2016-05-11 | $9.05 | $9.17 | $8.82 | $9.10 | $6.32 | 12,005 |
| 2016-05-10 | $8.69 | $9.22 | $8.69 | $9.11 | $6.33 | 14,006 |
| 2016-05-09 | $9.19 | $9.19 | $8.90 | $8.94 | $6.21 | 20,491 |
| 2016-05-06 | $9.17 | $9.46 | $8.75 | $9.12 | $6.34 | 81,498 |
| 2016-05-05 | $9.45 | $9.45 | $9.13 | $9.26 | $6.44 | 92,781 |
| 2016-05-04 | $8.92 | $9.46 | $8.55 | $9.46 | $6.57 | 65,632 |
| 2016-05-03 | $8.70 | $8.90 | $8.70 | $8.90 | $6.19 | 665 |
| 2016-05-02 | $8.95 | $9.00 | $8.63 | $8.95 | $6.22 | 15,267 |
| 2016-04-29 | $8.93 | $8.95 | $8.59 | $8.94 | $6.21 | 15,871 |
| 2016-04-28 | $8.77 | $8.95 | $8.51 | $8.90 | $6.19 | 40,403 |
| 2016-04-27 | $8.65 | $8.87 | $8.34 | $8.72 | $6.06 | 34,748 |
| 2016-04-26 | $8.21 | $8.73 | $8.21 | $8.59 | $5.97 | 14,816 |
| 2016-04-25 | $8.64 | $8.98 | $8.07 | $8.17 | $5.68 | 61,396 |
| 2016-04-22 | $8.92 | $8.92 | $8.47 | $8.59 | $5.97 | 11,450 |
| 2016-04-21 | $8.89 | $8.99 | $8.77 | $8.88 | $6.17 | 6,305 |
| 2016-04-20 | $8.83 | $8.96 | $8.82 | $8.82 | $6.13 | 3,839 |
| 2016-04-19 | $8.65 | $9.50 | $8.57 | $8.80 | $6.12 | 87,252 |
| 2016-04-18 | $8.53 | $8.80 | $8.40 | $8.65 | $6.01 | 16,754 |
| 2016-04-15 | $8.25 | $8.52 | $8.15 | $8.35 | $5.80 | 211,306 |
| 2016-04-14 | $8.49 | $8.49 | $8.10 | $8.27 | $5.75 | 17,302 |
| 2016-04-13 | $8.48 | $8.56 | $8.22 | $8.50 | $5.91 | 48,106 |
| 2016-04-12 | $7.83 | $8.55 | $7.80 | $8.44 | $5.87 | 61,222 |
| 2016-04-11 | $7.23 | $8.39 | $7.23 | $8.02 | $5.57 | 121,405 |
| 2016-04-08 | $7.43 | $7.43 | $6.85 | $7.15 | $4.97 | 52,889 |
| 2016-04-07 | $7.43 | $7.43 | $7.09 | $7.39 | $5.14 | 31,114 |
| 2016-04-06 | $7.43 | $7.75 | $7.26 | $7.34 | $5.10 | 17,909 |
| 2016-04-05 | $7.30 | $7.49 | $7.25 | $7.31 | $5.08 | 2,971 |
| 2016-04-04 | $7.82 | $7.82 | $7.40 | $7.55 | $5.25 | 17,546 |
| 2016-04-01 | $7.88 | $7.89 | $7.61 | $7.76 | $5.39 | 6,631 |
| 2016-03-31 | $7.75 | $7.90 | $7.73 | $7.83 | $5.44 | 6,490 |
| 2016-03-30 | $7.58 | $7.85 | $7.35 | $7.85 | $5.46 | 75,602 |
| 2016-03-29 | $7.65 | $7.65 | $7.55 | $7.56 | $5.25 | 675 |
| 2016-03-28 | $7.71 | $7.71 | $7.53 | $7.53 | $5.23 | 2,022 |
| 2016-03-24 | $7.71 | $7.95 | $7.61 | $7.67 | $5.33 | 5,269 |
| 2016-03-23 | $7.73 | $7.73 | $7.45 | $7.64 | $5.31 | 44,188 |
| 2016-03-22 | $6.86 | $7.90 | $6.86 | $7.54 | $5.24 | 38,791 |
| 2016-03-21 | $7.76 | $7.98 | $7.38 | $7.66 | $5.32 | 37,757 |
| 2016-03-18 | $7.38 | $7.72 | $7.33 | $7.72 | $5.37 | 20,320 |
| 2016-03-17 | $7.54 | $7.54 | $7.25 | $7.36 | $5.12 | 16,133 |
| 2016-03-16 | $7.41 | $7.41 | $7.25 | $7.30 | $5.07 | 8,443 |
| 2016-03-15 | $7.49 | $7.53 | $7.28 | $7.48 | $5.20 | 4,078 |
| 2016-03-14 | $7.89 | $7.99 | $7.30 | $7.31 | $5.08 | 34,425 |
| 2016-03-11 | $7.48 | $7.75 | $7.25 | $7.75 | $5.39 | 48,404 |
| 2016-03-10 | $7.35 | $7.63 | $7.08 | $7.35 | $5.11 | 34,229 |
| 2016-03-09 | $7.10 | $7.91 | $7.10 | $7.28 | $5.06 | 24,246 |
| 2016-03-08 | $6.75 | $7.11 | $6.54 | $7.03 | $4.89 | 21,343 |
| 2016-03-07 | $6.84 | $7.10 | $6.56 | $6.75 | $4.69 | 39,540 |
| 2016-03-04 | $6.74 | $7.16 | $6.52 | $6.70 | $4.66 | 35,026 |
| 2016-03-03 | $6.62 | $6.77 | $6.62 | $6.77 | $4.71 | 5,331 |
| 2016-03-02 | $6.63 | $6.68 | $6.44 | $6.67 | $4.64 | 6,253 |
| 2016-03-01 | $6.38 | $6.65 | $6.37 | $6.52 | $4.53 | 13,338 |
| 2016-02-29 | $6.41 | $6.64 | $6.20 | $6.36 | $4.42 | 18,630 |
| 2016-02-26 | $6.55 | $6.63 | $6.30 | $6.40 | $4.45 | 4,005 |
| 2016-02-25 | $6.45 | $6.60 | $6.02 | $6.39 | $4.44 | 26,753 |
| 2016-02-24 | $6.49 | $6.49 | $6.24 | $6.43 | $4.47 | 5,642 |
| 2016-02-23 | $6.76 | $6.76 | $6.34 | $6.34 | $4.41 | 4,839 |
| 2016-02-22 | $6.50 | $6.66 | $6.20 | $6.65 | $4.62 | 11,183 |
| 2016-02-19 | $6.70 | $7.05 | $6.30 | $6.52 | $4.53 | 23,460 |
| 2016-02-18 | $6.84 | $7.05 | $6.58 | $6.70 | $4.66 | 12,841 |
| 2016-02-17 | $6.72 | $6.97 | $6.60 | $6.70 | $4.66 | 10,035 |
| 2016-02-16 | $6.64 | $6.91 | $6.27 | $6.61 | $4.59 | 36,173 |
| 2016-02-12 | $6.40 | $6.71 | $6.36 | $6.51 | $4.52 | 83,929 |
| 2016-02-11 | $6.84 | $6.96 | $6.30 | $6.38 | $4.43 | 94,803 |
| 2016-02-10 | $6.43 | $6.75 | $6.15 | $6.75 | $4.69 | 17,947 |
| 2016-02-09 | $6.22 | $6.43 | $6.22 | $6.43 | $4.47 | 6,940 |
| 2016-02-08 | $6.47 | $6.86 | $5.89 | $6.34 | $4.41 | 65,906 |
| 2016-02-05 | $6.20 | $6.45 | $6.09 | $6.45 | $4.48 | 56,108 |
| 2016-02-04 | $6.29 | $6.62 | $6.18 | $6.20 | $4.31 | 15,324 |
| 2016-02-03 | $6.33 | $6.33 | $6.00 | $6.30 | $4.38 | 18,011 |
| 2016-02-02 | $6.02 | $6.29 | $6.02 | $6.29 | $4.37 | 2,578 |
| 2016-02-01 | $6.04 | $6.43 | $5.85 | $6.28 | $4.36 | 4,388 |
| 2016-01-29 | $6.25 | $6.41 | $6.12 | $6.41 | $4.45 | 9,359 |
| 2016-01-28 | $6.39 | $6.40 | $6.16 | $6.25 | $4.34 | 5,447 |
| 2016-01-27 | $6.38 | $6.61 | $5.84 | $6.46 | $4.49 | 14,905 |
| 2016-01-26 | $6.47 | $6.71 | $6.16 | $6.35 | $4.41 | 12,327 |
| 2016-01-25 | $6.38 | $6.59 | $6.13 | $6.46 | $4.49 | 41,836 |
| 2016-01-22 | $6.17 | $6.47 | $6.09 | $6.42 | $4.46 | 10,039 |
| 2016-01-21 | $6.46 | $6.80 | $6.06 | $6.34 | $4.41 | 30,979 |
| 2016-01-20 | $6.40 | $6.64 | $6.24 | $6.32 | $4.39 | 13,087 |
| 2016-01-19 | $6.43 | $6.51 | $5.62 | $6.39 | $4.44 | 44,155 |
| 2016-01-15 | $6.59 | $6.80 | $6.15 | $6.49 | $4.51 | 9,143 |
| 2016-01-14 | $6.61 | $6.69 | $6.25 | $6.56 | $4.56 | 6,834 |
| 2016-01-13 | $6.66 | $6.84 | $6.54 | $6.69 | $4.65 | 7,279 |
| 2016-01-12 | $6.50 | $6.75 | $6.50 | $6.64 | $4.61 | 9,577 |
| 2016-01-11 | $6.72 | $7.13 | $6.44 | $6.44 | $4.48 | 12,375 |
| 2016-01-08 | $6.66 | $6.82 | $6.21 | $6.48 | $4.50 | 15,927 |
| 2016-01-07 | $6.75 | $6.90 | $6.56 | $6.68 | $4.64 | 21,130 |
| 2016-01-06 | $6.72 | $7.65 | $6.72 | $6.91 | $4.80 | 18,573 |
| 2016-01-05 | $7.23 | $7.45 | $7.10 | $7.23 | $5.02 | 23,039 |
| 2016-01-04 | $7.38 | $7.66 | $7.18 | $7.26 | $5.05 | 17,912 |
| 2015-12-31 | $7.42 | $7.82 | $7.04 | $7.65 | $5.32 | 22,843 |
| 2015-12-30 | $7.03 | $7.31 | $6.78 | $7.30 | $5.07 | 45,599 |
| 2015-12-29 | $6.92 | $7.33 | $6.66 | $7.07 | $4.91 | 43,528 |
| 2015-12-28 | $6.83 | $7.11 | $6.55 | $7.09 | $4.93 | 30,097 |
| 2015-12-24 | $6.64 | $7.11 | $6.64 | $7.05 | $4.90 | 8,132 |
| 2015-12-23 | $6.85 | $7.25 | $6.80 | $7.11 | $4.94 | 35,218 |
| 2015-12-22 | $7.03 | $7.33 | $6.59 | $7.27 | $5.05 | 37,622 |
| 2015-12-21 | $7.09 | $7.53 | $6.66 | $7.30 | $5.07 | 48,286 |
| 2015-12-18 | $6.49 | $7.66 | $6.49 | $7.00 | $4.86 | 78,691 |
| 2015-12-17 | $6.36 | $6.71 | $6.33 | $6.60 | $4.59 | 70,323 |
| 2015-12-16 | $6.68 | $6.71 | $6.45 | $6.45 | $4.48 | 8,523 |
| 2015-12-15 | $6.36 | $6.83 | $6.34 | $6.74 | $4.68 | 50,852 |
| 2015-12-14 | $6.34 | $6.93 | $6.34 | $6.69 | $4.65 | 115,859 |
| 2015-12-11 | $6.66 | $7.09 | $6.42 | $6.78 | $4.71 | 18,361 |
| 2015-12-10 | $6.31 | $6.62 | $6.31 | $6.48 | $4.50 | 9,146 |
| 2015-12-09 | $6.74 | $6.92 | $6.26 | $6.45 | $4.48 | 59,015 |
| 2015-12-08 | $6.53 | $7.15 | $6.01 | $7.15 | $4.97 | 26,361 |
| 2015-12-07 | $6.29 | $6.29 | $6.20 | $6.26 | $4.35 | 1,513 |
| 2015-12-04 | $6.15 | $6.26 | $6.15 | $6.26 | $4.35 | 37,190 |
| 2015-12-03 | $6.35 | $6.35 | $6.13 | $6.16 | $4.28 | 42,282 |
| 2015-12-02 | $6.29 | $6.39 | $6.29 | $6.35 | $4.41 | 27,716 |
| 2015-12-01 | $6.39 | $6.43 | $6.30 | $6.37 | $4.43 | 10,975 |
| 2015-11-30 | $6.49 | $6.69 | $6.32 | $6.43 | $4.47 | 14,467 |
| 2015-11-27 | $6.36 | $6.50 | $6.30 | $6.50 | $4.52 | 7,117 |
| 2015-11-25 | $6.47 | $6.47 | $6.35 | $6.36 | $4.42 | 78,630 |
| 2015-11-24 | $6.51 | $6.54 | $6.19 | $6.48 | $4.50 | 46,579 |
| 2015-11-23 | $6.60 | $6.60 | $6.52 | $6.52 | $4.53 | 4,255 |
| 2015-11-20 | $6.71 | $6.71 | $6.49 | $6.52 | $4.53 | 13,178 |
| 2015-11-19 | $6.60 | $6.61 | $6.50 | $6.50 | $4.52 | 7,248 |
| 2015-11-18 | $6.57 | $6.57 | $6.57 | $6.57 | $4.57 | 0 |
| 2015-11-17 | $6.80 | $6.80 | $6.57 | $6.57 | $4.57 | 976 |
| 2015-11-16 | $6.43 | $6.76 | $6.43 | $6.57 | $4.57 | 4,549 |
| 2015-11-13 | $6.81 | $6.99 | $6.39 | $6.54 | $4.55 | 33,764 |
| 2015-11-12 | $6.48 | $6.78 | $6.48 | $6.69 | $4.65 | 4,200 |
| 2015-11-11 | $6.64 | $6.73 | $6.60 | $6.61 | $4.59 | 3,693 |
| 2015-11-10 | $6.60 | $6.71 | $6.36 | $6.65 | $4.62 | 5,713 |
| 2015-11-09 | $6.69 | $7.48 | $6.69 | $6.72 | $4.67 | 20,595 |
| 2015-11-06 | $6.31 | $6.74 | $6.24 | $6.70 | $4.66 | 6,304 |
| 2015-11-05 | $6.62 | $6.78 | $6.42 | $6.71 | $4.66 | 8,702 |
| 2015-11-04 | $6.56 | $6.77 | $6.40 | $6.70 | $4.66 | 5,237 |
| 2015-11-03 | $6.70 | $6.74 | $6.68 | $6.68 | $4.64 | 7,964 |
| 2015-11-02 | $6.69 | $6.78 | $6.50 | $6.78 | $4.71 | 2,904 |
| 2015-10-30 | $6.41 | $6.52 | $6.30 | $6.52 | $4.53 | 18,105 |
| 2015-10-29 | $6.50 | $6.69 | $6.48 | $6.69 | $4.65 | 10,753 |
| 2015-10-28 | $6.28 | $6.68 | $6.28 | $6.48 | $4.50 | 5,899 |
| 2015-10-27 | $6.34 | $6.46 | $6.24 | $6.31 | $4.39 | 5,865 |
| 2015-10-26 | $6.19 | $6.53 | $6.19 | $6.23 | $4.33 | 9,039 |
| 2015-10-23 | $6.28 | $6.35 | $6.15 | $6.26 | $4.35 | 7,590 |
| 2015-10-22 | $6.23 | $6.39 | $6.08 | $6.21 | $4.32 | 17,062 |
| 2015-10-21 | $6.11 | $6.28 | $6.10 | $6.20 | $4.31 | 7,215 |
| 2015-10-20 | $6.37 | $6.37 | $6.12 | $6.12 | $4.25 | 7,116 |
| 2015-10-19 | $6.30 | $6.74 | $6.14 | $6.15 | $4.27 | 11,995 |
| 2015-10-16 | $6.20 | $6.66 | $6.16 | $6.29 | $4.37 | 9,930 |
| 2015-10-15 | $5.89 | $6.79 | $5.89 | $6.55 | $4.55 | 27,405 |
| 2015-10-14 | $5.80 | $5.87 | $5.77 | $5.84 | $4.06 | 27,021 |
| 2015-10-13 | $5.80 | $5.80 | $5.72 | $5.72 | $3.98 | 1,615 |
| 2015-10-12 | $5.72 | $5.72 | $5.72 | $5.72 | $3.98 | 115 |
| 2015-10-09 | $5.89 | $5.89 | $5.76 | $5.76 | $4.00 | 700 |
| 2015-10-08 | $5.90 | $5.90 | $5.71 | $5.76 | $4.00 | 4,043 |
| 2015-10-07 | $5.50 | $5.89 | $5.47 | $5.89 | $4.09 | 60,932 |
| 2015-10-06 | $5.72 | $5.78 | $5.46 | $5.60 | $3.89 | 18,898 |
| 2015-10-05 | $5.47 | $5.71 | $5.45 | $5.66 | $3.93 | 11,109 |
| 2015-10-02 | $5.50 | $5.89 | $5.50 | $5.54 | $3.85 | 12,008 |
| 2015-10-01 | $5.68 | $5.68 | $5.50 | $5.59 | $3.88 | 12,289 |
| 2015-09-30 | $6.10 | $6.14 | $5.89 | $5.97 | $3.88 | 30,789 |
| 2015-09-29 | $6.06 | $6.26 | $5.94 | $5.94 | $3.86 | 16,185 |
| 2015-09-28 | $5.99 | $6.06 | $5.83 | $6.02 | $3.91 | 79,017 |
| 2015-09-25 | $6.22 | $6.51 | $5.95 | $5.96 | $3.87 | 8,446 |
| 2015-09-24 | $5.99 | $6.05 | $5.90 | $5.90 | $3.83 | 7,613 |
| 2015-09-23 | $6.15 | $6.17 | $5.99 | $6.04 | $3.92 | 10,633 |
| 2015-09-22 | $5.98 | $6.37 | $5.98 | $6.18 | $4.01 | 8,742 |
| 2015-09-21 | $6.08 | $6.18 | $6.07 | $6.08 | $3.95 | 6,905 |
| 2015-09-18 | $6.06 | $6.16 | $5.85 | $6.07 | $3.94 | 15,336 |
| 2015-09-17 | $5.99 | $6.12 | $5.94 | $6.05 | $3.93 | 12,552 |
| 2015-09-16 | $6.00 | $6.08 | $5.93 | $6.04 | $3.92 | 6,131 |
| 2015-09-15 | $6.20 | $6.20 | $6.00 | $6.04 | $3.92 | 32,267 |
| 2015-09-14 | $6.12 | $6.75 | $5.92 | $6.11 | $3.97 | 21,242 |
| 2015-09-11 | $6.06 | $6.20 | $6.05 | $6.17 | $4.01 | 3,854 |
| 2015-09-10 | $6.07 | $6.38 | $6.02 | $6.10 | $3.96 | 76,895 |
| 2015-09-09 | $6.35 | $6.35 | $5.93 | $6.07 | $3.94 | 60,016 |
| 2015-09-08 | $6.01 | $6.34 | $6.00 | $6.19 | $4.02 | 111,526 |
| 2015-09-04 | $5.97 | $6.10 | $5.79 | $5.89 | $3.83 | 3,267 |
| 2015-09-03 | $6.30 | $6.30 | $5.69 | $5.91 | $3.84 | 60,777 |
| 2015-09-02 | $5.89 | $6.00 | $5.23 | $5.75 | $3.73 | 33,726 |
| 2015-09-01 | $5.88 | $6.11 | $5.73 | $5.76 | $3.74 | 56,376 |
| 2015-08-31 | $6.23 | $6.49 | $5.92 | $6.40 | $4.16 | 3,414 |
Cementos Pacasmayo S.A.A. (CPAC) News Headlines
.jpg)
Regulador de Colombia autoriza separacin de Grupo SURA, Grupo Argos y Cementos Argos
None
reuters.com June 27, 2025.jpg)
Utilidad neta de colombiano Cementos Argos casi se duplica en el segundo trimestre
None
reuters.com Aug. 13, 2025Recent Cementos Pacasmayo S.A.A. (CPAC) News
Similar Companies to Cementos Pacasmayo S.A.A. (CPAC) 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 | -- | -- | -- |