Cathay Pacific Airways Ltd (CPCAY) Exchange: PINK
Data as of Aug. 19, 2025
$6.51 ($-0.24) -3.56%
Cathay Pacific Airways Ltd - Daily Information
Click for more stock information on Cathay Pacific Airways Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $6.60 |
| Previous Close | $6.51 |
| High | $6.69 |
| Low | $6.51 |
| Adjusted Open | $6.60 |
| Previous Adjusted Close | $6.51 |
| Adjusted High | $6.69 |
| Adjusted Low | $6.51 |
About Cathay Pacific Airways Ltd (CPCAY)
Cathay Pacific Airways Limited is a Hong Kong-based international airline offering scheduled passenger and cargo services to 172 destinations in 39 countries and territories worldwide. Through its subsidiaries, the Company is also engaged in other related areas, including airline catering, aircraft handling and aircraft engineering. The airline operations are principally to and from Hong Kong. The Company operates in two business segments: airline and non-airline. The airline business segment comprises the Company's passenger and cargo operations. The non-airline business segment includes mainly catering, ground handling and aircraft ramp handling services. As of December 31, 2012, its subsidiaries included Abacus Distribution Systems (Hong Kong) Limited, AHK Air Hong Kong Limited, Airline Property Limited, Airline Training Property Limited and others.
Invest in Cathay Pacific Airways Ltd (CPCAY)
Historical Stock Data for Cathay Pacific Airways Ltd (CPCAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $6.60 | $6.69 | $6.51 | $6.51 | $6.51 | 1,081 |
| 2025-08-07 | $6.66 | $6.94 | $6.66 | $6.75 | $6.75 | 4,160 |
| 2025-08-06 | $7.15 | $7.15 | $6.82 | $7.00 | $7.00 | 2,113 |
| 2025-08-05 | $7.53 | $7.75 | $7.53 | $7.68 | $7.68 | 3,695 |
| 2025-08-04 | $7.50 | $7.55 | $7.50 | $7.55 | $7.55 | 805 |
| 2025-08-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 132 |
| 2025-07-31 | $7.35 | $7.54 | $7.35 | $7.54 | $7.54 | 1,184 |
| 2025-07-30 | $7.56 | $7.56 | $7.34 | $7.54 | $7.54 | 3,819 |
| 2025-07-29 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 142 |
| 2025-07-28 | $7.78 | $7.79 | $7.56 | $7.56 | $7.56 | 20,345 |
| 2025-07-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 342 |
| 2025-07-24 | $7.57 | $7.58 | $7.57 | $7.58 | $7.58 | 541 |
| 2025-07-23 | $7.33 | $7.33 | $7.30 | $7.30 | $7.30 | 1,358 |
| 2025-07-22 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 43 |
| 2025-07-21 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 46 |
| 2025-07-18 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 195 |
| 2025-07-17 | $7.32 | $7.55 | $7.32 | $7.55 | $7.55 | 1,035 |
| 2025-07-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 49 |
| 2025-07-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 385 |
| 2025-07-14 | $7.25 | $7.49 | $7.25 | $7.47 | $7.47 | 3,082 |
| 2025-07-11 | $7.37 | $7.48 | $7.37 | $7.48 | $7.48 | 2,539 |
| 2025-07-10 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 2,137 |
| 2025-07-09 | $7.29 | $7.40 | $7.20 | $7.39 | $7.39 | 1,889 |
| 2025-07-08 | $7.15 | $7.30 | $7.15 | $7.20 | $7.20 | 7,595 |
| 2025-07-07 | $6.93 | $6.93 | $6.79 | $6.84 | $6.84 | 3,521 |
| 2025-07-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 110 |
| 2025-07-02 | $6.80 | $6.84 | $6.80 | $6.84 | $6.84 | 493 |
| 2025-07-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 28 |
| 2025-06-30 | $6.68 | $6.80 | $6.56 | $6.80 | $6.80 | 510 |
| 2025-06-27 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 486 |
| 2025-06-26 | $6.80 | $6.80 | $6.75 | $6.75 | $6.75 | 1,389 |
| 2025-06-25 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 36 |
| 2025-06-24 | $6.71 | $6.88 | $6.71 | $6.88 | $6.88 | 944 |
| 2025-06-23 | $6.23 | $6.52 | $6.23 | $6.52 | $6.52 | 353 |
| 2025-06-20 | $6.40 | $6.40 | $6.26 | $6.26 | $6.26 | 24,647 |
| 2025-06-18 | $6.50 | $6.51 | $6.50 | $6.50 | $6.50 | 3,277 |
| 2025-06-17 | $6.81 | $6.81 | $6.60 | $6.60 | $6.60 | 2,188 |
| 2025-06-16 | $6.33 | $6.65 | $6.33 | $6.65 | $6.65 | 2,071 |
| 2025-06-13 | $6.34 | $6.90 | $6.34 | $6.90 | $6.90 | 27,718 |
| 2025-06-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 289 |
| 2025-06-11 | $6.49 | $6.92 | $6.49 | $6.92 | $6.92 | 268 |
| 2025-06-10 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 723 |
| 2025-06-09 | $6.38 | $6.90 | $6.38 | $6.73 | $6.73 | 1,086 |
| 2025-06-06 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 41 |
| 2025-06-05 | $6.69 | $6.83 | $6.67 | $6.67 | $6.67 | 2,440 |
| 2025-06-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 66 |
| 2025-06-03 | $6.42 | $6.75 | $6.42 | $6.75 | $6.75 | 641 |
| 2025-06-02 | $6.76 | $6.76 | $6.60 | $6.60 | $6.60 | 10,320 |
| 2025-05-30 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 562 |
| 2025-05-29 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 210 |
| 2025-05-28 | $6.45 | $6.62 | $6.45 | $6.62 | $6.62 | 2,372 |
| 2025-05-27 | $6.68 | $6.68 | $6.55 | $6.55 | $6.55 | 8,197 |
| 2025-05-23 | $6.40 | $6.71 | $6.40 | $6.71 | $6.71 | 480 |
| 2025-05-22 | $6.48 | $6.73 | $6.48 | $6.71 | $6.71 | 867 |
| 2025-05-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 119 |
| 2025-05-20 | $6.55 | $6.85 | $6.50 | $6.50 | $6.50 | 2,129 |
| 2025-05-19 | $6.44 | $6.55 | $6.44 | $6.53 | $6.53 | 8,473 |
| 2025-05-16 | $6.40 | $6.55 | $6.20 | $6.55 | $6.55 | 6,556 |
| 2025-05-15 | $6.22 | $6.40 | $6.16 | $6.26 | $6.26 | 10,331 |
| 2025-05-14 | $6.25 | $6.28 | $6.08 | $6.28 | $6.28 | 6,773 |
| 2025-05-13 | $6.20 | $6.25 | $6.20 | $6.25 | $6.25 | 624 |
| 2025-05-12 | $6.43 | $6.43 | $6.15 | $6.21 | $6.21 | 1,039 |
| 2025-05-09 | $6.01 | $6.13 | $6.01 | $6.13 | $6.13 | 1,538 |
| 2025-05-08 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 1,125 |
| 2025-05-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 445 |
| 2025-05-06 | $5.95 | $6.00 | $5.87 | $5.87 | $5.87 | 9,069 |
| 2025-05-05 | $5.88 | $5.94 | $5.88 | $5.94 | $5.94 | 1,549 |
| 2025-05-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 681 |
| 2025-05-01 | $5.72 | $5.72 | $5.66 | $5.67 | $5.67 | 11,276 |
| 2025-04-30 | $5.68 | $5.83 | $5.68 | $5.83 | $5.83 | 696 |
| 2025-04-29 | $5.68 | $5.71 | $5.68 | $5.68 | $5.68 | 802 |
| 2025-04-28 | $5.75 | $5.75 | $5.67 | $5.67 | $5.67 | 1,321 |
| 2025-04-25 | $5.85 | $5.85 | $5.69 | $5.76 | $5.76 | 757 |
| 2025-04-24 | $5.55 | $5.77 | $5.55 | $5.55 | $5.55 | 702 |
| 2025-04-23 | $5.78 | $6.18 | $5.61 | $5.61 | $5.61 | 2,217 |
| 2025-04-22 | $5.50 | $5.69 | $5.50 | $5.69 | $5.69 | 7,049 |
| 2025-04-21 | $5.69 | $5.90 | $5.52 | $5.59 | $5.59 | 3,485 |
| 2025-04-17 | $5.51 | $5.78 | $5.51 | $5.69 | $5.69 | 4,846 |
| 2025-04-16 | $5.55 | $5.55 | $5.52 | $5.52 | $5.52 | 944 |
| 2025-04-15 | $5.65 | $5.65 | $5.58 | $5.61 | $5.61 | 5,485 |
| 2025-04-14 | $5.94 | $5.94 | $5.66 | $5.66 | $5.66 | 1,063 |
| 2025-04-11 | $5.90 | $5.90 | $5.66 | $5.66 | $5.66 | 3,971 |
| 2025-04-10 | $5.80 | $5.97 | $5.65 | $5.84 | $5.84 | 10,141 |
| 2025-04-09 | $5.49 | $5.66 | $5.49 | $5.65 | $5.65 | 1,881 |
| 2025-04-08 | $5.65 | $5.66 | $5.52 | $5.52 | $5.52 | 5,640 |
| 2025-04-07 | $5.68 | $5.70 | $5.48 | $5.56 | $5.56 | 10,227 |
| 2025-04-04 | $5.82 | $6.00 | $5.76 | $5.87 | $5.87 | 23,274 |
| 2025-04-03 | $5.90 | $6.13 | $5.79 | $5.82 | $5.82 | 6,202 |
| 2025-04-02 | $6.28 | $6.55 | $6.28 | $6.39 | $6.39 | 2,178 |
| 2025-04-01 | $6.70 | $6.70 | $6.60 | $6.65 | $6.33 | 14,222 |
| 2025-03-31 | $6.70 | $6.90 | $6.61 | $6.90 | $6.58 | 1,207 |
| 2025-03-28 | $7.02 | $7.02 | $6.87 | $6.87 | $6.54 | 1,133 |
| 2025-03-27 | $6.87 | $6.87 | $6.72 | $6.72 | $6.40 | 587 |
| 2025-03-26 | $6.71 | $6.71 | $6.71 | $6.71 | $6.40 | 486 |
| 2025-03-25 | $6.75 | $7.00 | $6.71 | $6.71 | $6.39 | 1,407 |
| 2025-03-24 | $6.74 | $6.83 | $6.71 | $6.83 | $6.51 | 3,156 |
| 2025-03-21 | $6.73 | $6.84 | $6.70 | $6.70 | $6.70 | 3,009 |
| 2025-03-20 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 1,778 |
| 2025-03-19 | $6.76 | $6.76 | $6.60 | $6.74 | $6.74 | 1,560 |
| 2025-03-18 | $6.80 | $6.82 | $6.75 | $6.79 | $6.79 | 1,925 |
| 2025-03-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 623 |
| 2025-03-14 | $6.80 | $6.99 | $6.65 | $6.65 | $6.65 | 1,315 |
| 2025-03-13 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 180 |
| 2025-03-12 | $7.20 | $7.20 | $6.89 | $7.16 | $7.16 | 10,489 |
| 2025-03-11 | $7.06 | $7.18 | $7.06 | $7.18 | $7.18 | 1,983 |
| 2025-03-10 | $7.30 | $7.30 | $7.15 | $7.15 | $7.15 | 5,182 |
| 2025-03-07 | $7.00 | $7.25 | $7.00 | $7.15 | $7.15 | 5,037 |
| 2025-03-06 | $6.90 | $6.90 | $6.71 | $6.82 | $6.82 | 1,379 |
| 2025-03-05 | $6.73 | $6.90 | $6.73 | $6.90 | $6.90 | 3,604 |
| 2025-03-04 | $6.73 | $6.80 | $6.63 | $6.76 | $6.76 | 10,762 |
| 2025-03-03 | $6.58 | $6.73 | $6.58 | $6.61 | $6.61 | 6,541 |
| 2025-02-28 | $6.33 | $6.53 | $6.33 | $6.52 | $6.52 | 5,978 |
| 2025-02-27 | $6.32 | $6.59 | $6.32 | $6.59 | $6.59 | 901 |
| 2025-02-26 | $6.41 | $6.52 | $6.41 | $6.52 | $6.52 | 27,729 |
| 2025-02-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 648 |
| 2025-02-24 | $6.28 | $6.70 | $6.28 | $6.70 | $6.70 | 2,239 |
| 2025-02-21 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 652 |
| 2025-02-20 | $6.56 | $6.56 | $6.37 | $6.44 | $6.44 | 1,038 |
| 2025-02-19 | $6.35 | $6.45 | $6.28 | $6.43 | $6.43 | 3,795 |
| 2025-02-18 | $6.41 | $6.50 | $6.41 | $6.48 | $6.48 | 2,249 |
| 2025-02-14 | $6.45 | $6.45 | $6.40 | $6.40 | $6.40 | 1,348 |
| 2025-02-13 | $6.55 | $6.55 | $6.40 | $6.40 | $6.40 | 671 |
| 2025-02-12 | $6.70 | $6.70 | $6.54 | $6.70 | $6.70 | 2,188 |
| 2025-02-11 | $6.49 | $6.49 | $6.47 | $6.47 | $6.47 | 1,707 |
| 2025-02-10 | $6.40 | $6.40 | $6.32 | $6.40 | $6.40 | 4,155 |
| 2025-02-07 | $6.61 | $6.61 | $6.35 | $6.40 | $6.40 | 8,963 |
| 2025-02-06 | $6.50 | $6.54 | $6.45 | $6.54 | $6.54 | 27,235 |
| 2025-02-05 | $6.52 | $6.52 | $6.35 | $6.49 | $6.49 | 1,925 |
| 2025-02-04 | $6.55 | $6.55 | $6.51 | $6.53 | $6.53 | 3,413 |
| 2025-02-03 | $6.71 | $6.71 | $6.58 | $6.66 | $6.66 | 8,870 |
| 2025-01-31 | $6.74 | $6.74 | $6.73 | $6.73 | $6.73 | 588 |
| 2025-01-30 | $6.76 | $6.80 | $6.73 | $6.75 | $6.75 | 6,620 |
| 2025-01-29 | $6.71 | $6.75 | $6.71 | $6.72 | $6.72 | 17,307 |
| 2025-01-28 | $6.74 | $6.75 | $6.74 | $6.75 | $6.75 | 716 |
| 2025-01-27 | $6.68 | $6.85 | $6.68 | $6.69 | $6.69 | 6,438 |
| 2025-01-24 | $6.72 | $6.74 | $6.72 | $6.74 | $6.74 | 512 |
| 2025-01-23 | $6.76 | $6.76 | $6.73 | $6.73 | $6.73 | 1,306 |
| 2025-01-22 | $6.73 | $6.77 | $6.68 | $6.76 | $6.76 | 18,984 |
| 2025-01-21 | $6.77 | $6.79 | $6.74 | $6.77 | $6.77 | 12,370 |
| 2025-01-17 | $6.69 | $6.90 | $6.69 | $6.79 | $6.79 | 4,387 |
| 2025-01-16 | $6.69 | $6.89 | $6.69 | $6.89 | $6.89 | 4,365 |
| 2025-01-15 | $6.65 | $6.73 | $6.58 | $6.58 | $6.58 | 60,347 |
| 2025-01-14 | $6.95 | $6.95 | $6.60 | $6.60 | $6.60 | 7,604 |
| 2025-01-13 | $6.50 | $6.80 | $6.50 | $6.58 | $6.58 | 5,733 |
| 2025-01-10 | $6.46 | $6.69 | $6.46 | $6.65 | $6.65 | 28,055 |
| 2025-01-08 | $6.35 | $6.35 | $6.08 | $6.19 | $6.19 | 4,239 |
| 2025-01-07 | $6.25 | $6.25 | $6.16 | $6.20 | $6.20 | 32,181 |
| 2025-01-06 | $6.34 | $6.34 | $6.07 | $6.16 | $6.16 | 21,053 |
| 2025-01-03 | $6.02 | $6.07 | $5.90 | $6.07 | $6.07 | 1,183 |
| 2025-01-02 | $6.16 | $6.16 | $5.93 | $5.93 | $5.93 | 2,000 |
| 2024-12-31 | $6.03 | $6.25 | $5.80 | $6.25 | $6.25 | 3,005 |
| 2024-12-30 | $6.20 | $6.20 | $6.05 | $6.15 | $6.15 | 5,342 |
| 2024-12-27 | $5.91 | $6.25 | $5.91 | $6.20 | $6.20 | 4,509 |
| 2024-12-26 | $6.20 | $6.20 | $6.06 | $6.08 | $6.08 | 2,675 |
| 2024-12-24 | $6.23 | $6.23 | $6.19 | $6.19 | $6.19 | 2,467 |
| 2024-12-23 | $6.11 | $6.11 | $6.03 | $6.03 | $6.03 | 1,763 |
| 2024-12-20 | $6.25 | $6.25 | $5.94 | $5.94 | $5.94 | 8,432 |
| 2024-12-19 | $6.12 | $6.14 | $6.10 | $6.14 | $6.14 | 4,984 |
| 2024-12-18 | $6.13 | $6.13 | $6.00 | $6.00 | $6.00 | 4,966 |
| 2024-12-17 | $6.13 | $6.23 | $6.13 | $6.23 | $6.23 | 688 |
| 2024-12-16 | $6.26 | $6.27 | $6.14 | $6.25 | $6.25 | 12,461 |
| 2024-12-13 | $6.25 | $6.26 | $6.25 | $6.26 | $6.26 | 741 |
| 2024-12-12 | $6.23 | $6.29 | $6.15 | $6.29 | $6.29 | 3,948 |
| 2024-12-11 | $6.16 | $6.23 | $6.13 | $6.23 | $6.23 | 4,247 |
| 2024-12-10 | $6.18 | $6.22 | $6.18 | $6.22 | $6.22 | 618 |
| 2024-12-09 | $6.02 | $6.34 | $6.02 | $6.32 | $6.32 | 10,468 |
| 2024-12-06 | $6.00 | $6.20 | $6.00 | $6.15 | $6.15 | 10,455 |
| 2024-12-05 | $6.15 | $6.15 | $6.13 | $6.13 | $6.13 | 9,219 |
| 2024-12-04 | $6.18 | $6.18 | $5.95 | $6.07 | $6.07 | 7,831 |
| 2024-12-03 | $6.15 | $6.15 | $6.11 | $6.15 | $6.15 | 15,263 |
| 2024-12-02 | $6.17 | $6.24 | $6.15 | $6.15 | $6.15 | 10,155 |
| 2024-11-29 | $6.10 | $6.22 | $6.10 | $6.16 | $6.16 | 2,584 |
| 2024-11-27 | $6.06 | $6.10 | $6.06 | $6.10 | $6.10 | 24,319 |
| 2024-11-26 | $6.05 | $6.09 | $5.98 | $6.05 | $6.05 | 188,630 |
| 2024-11-25 | $5.99 | $5.99 | $5.94 | $5.97 | $5.97 | 34,615 |
| 2024-11-22 | $5.85 | $5.90 | $5.83 | $5.90 | $5.90 | 43,404 |
| 2024-11-21 | $5.85 | $5.85 | $5.78 | $5.81 | $5.81 | 47,462 |
| 2024-11-20 | $5.71 | $5.74 | $5.68 | $5.74 | $5.74 | 4,169 |
| 2024-11-19 | $5.70 | $5.71 | $5.70 | $5.70 | $5.70 | 65,683 |
| 2024-11-18 | $5.65 | $5.75 | $5.65 | $5.66 | $5.66 | 30,825 |
| 2024-11-15 | $5.37 | $5.66 | $5.37 | $5.57 | $5.57 | 79,329 |
| 2024-11-14 | $5.20 | $5.46 | $5.20 | $5.39 | $5.39 | 683,264 |
| 2024-11-13 | $5.01 | $5.19 | $5.01 | $5.09 | $5.09 | 31,647 |
| 2024-11-12 | $5.01 | $5.18 | $5.01 | $5.18 | $5.18 | 4,657 |
| 2024-11-11 | $5.12 | $5.12 | $5.10 | $5.12 | $5.12 | 17,037 |
| 2024-11-08 | $5.27 | $5.40 | $5.11 | $5.15 | $5.15 | 31,988 |
| 2024-11-07 | $5.30 | $5.30 | $5.24 | $5.24 | $5.24 | 2,136 |
| 2024-11-06 | $5.24 | $5.24 | $5.22 | $5.22 | $5.22 | 1,169 |
| 2024-11-05 | $5.15 | $5.28 | $5.14 | $5.25 | $5.25 | 6,853 |
| 2024-11-04 | $5.19 | $5.21 | $5.19 | $5.21 | $5.21 | 714 |
| 2024-11-01 | $5.43 | $5.43 | $5.20 | $5.20 | $5.20 | 1,793 |
| 2024-10-31 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 3,102 |
| 2024-10-30 | $5.27 | $5.27 | $5.17 | $5.17 | $5.17 | 1,130 |
| 2024-10-29 | $5.23 | $5.27 | $5.10 | $5.27 | $5.27 | 656 |
| 2024-10-28 | $5.15 | $5.18 | $5.15 | $5.18 | $5.18 | 2,215 |
| 2024-10-25 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 218 |
| 2024-10-24 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 194 |
| 2024-10-23 | $5.12 | $5.12 | $5.05 | $5.11 | $5.11 | 756 |
| 2024-10-22 | $5.03 | $5.11 | $5.03 | $5.11 | $5.11 | 756 |
| 2024-10-21 | $5.07 | $5.25 | $5.07 | $5.10 | $5.10 | 3,665 |
| 2024-10-18 | $5.15 | $5.25 | $5.13 | $5.17 | $5.17 | 8,943 |
| 2024-10-17 | $5.03 | $5.12 | $5.03 | $5.04 | $5.04 | 1,304 |
| 2024-10-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 143 |
| 2024-10-15 | $5.31 | $5.31 | $5.03 | $5.17 | $5.17 | 825 |
| 2024-10-14 | $5.32 | $5.32 | $5.10 | $5.10 | $5.10 | 2,009 |
| 2024-10-11 | $5.11 | $5.15 | $5.11 | $5.15 | $5.15 | 1,972 |
| 2024-10-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 41 |
| 2024-10-09 | $5.10 | $5.15 | $5.00 | $5.15 | $5.15 | 3,680 |
| 2024-10-08 | $5.37 | $5.37 | $5.05 | $5.05 | $5.05 | 33,327 |
| 2024-10-07 | $5.20 | $5.46 | $5.20 | $5.38 | $5.38 | 1,252 |
| 2024-10-04 | $5.15 | $5.16 | $5.15 | $5.16 | $5.16 | 5,383 |
| 2024-10-03 | $5.45 | $5.45 | $5.12 | $5.20 | $5.20 | 56,510 |
| 2024-10-02 | $5.30 | $5.30 | $5.25 | $5.26 | $5.26 | 3,806 |
| 2024-10-01 | $5.25 | $5.33 | $5.25 | $5.33 | $5.33 | 1,808 |
| 2024-09-30 | $5.16 | $5.30 | $5.16 | $5.26 | $5.26 | 1,588 |
| 2024-09-27 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 1,769 |
| 2024-09-26 | $5.23 | $5.33 | $5.14 | $5.29 | $5.29 | 19,710 |
| 2024-09-25 | $5.10 | $5.18 | $5.10 | $5.13 | $5.13 | 2,206 |
| 2024-09-24 | $5.19 | $5.21 | $5.19 | $5.21 | $5.21 | 2,301 |
| 2024-09-23 | $5.00 | $5.09 | $5.00 | $5.01 | $5.01 | 1,666 |
| 2024-09-20 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 50 |
| 2024-09-19 | $5.00 | $5.04 | $5.00 | $5.04 | $5.04 | 16,900 |
| 2024-09-18 | $5.00 | $5.06 | $5.00 | $5.06 | $5.06 | 580 |
| 2024-09-17 | $5.10 | $5.12 | $5.05 | $5.10 | $5.10 | 6,379 |
| 2024-09-16 | $5.02 | $5.09 | $5.01 | $5.09 | $5.09 | 10,646 |
| 2024-09-13 | $5.01 | $5.02 | $5.01 | $5.02 | $5.02 | 497 |
| 2024-09-12 | $4.96 | $5.01 | $4.94 | $5.01 | $5.01 | 5,595 |
| 2024-09-11 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 722 |
| 2024-09-10 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 3,575 |
| 2024-09-09 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 2,186 |
| 2024-09-06 | $4.95 | $4.95 | $4.94 | $4.94 | $4.94 | 20,184 |
| 2024-09-05 | $4.98 | $4.98 | $4.96 | $4.97 | $4.97 | 2,773 |
| 2024-09-04 | $5.01 | $5.01 | $5.00 | $5.00 | $4.87 | 22,347 |
| 2024-09-03 | $5.01 | $5.09 | $5.01 | $5.04 | $4.91 | 785 |
| 2024-08-30 | $5.00 | $5.09 | $5.00 | $5.09 | $4.96 | 2,717 |
| 2024-08-29 | $5.25 | $5.25 | $4.88 | $5.00 | $4.87 | 3,737 |
| 2024-08-28 | $5.25 | $5.25 | $5.00 | $5.00 | $4.87 | 22,312 |
| 2024-08-27 | $5.04 | $5.08 | $4.99 | $5.08 | $4.95 | 688 |
| 2024-08-26 | $5.29 | $5.29 | $4.99 | $5.05 | $4.92 | 5,886 |
| 2024-08-23 | $5.07 | $5.07 | $4.99 | $4.99 | $4.87 | 1,837 |
| 2024-08-22 | $4.99 | $5.03 | $4.94 | $4.94 | $4.82 | 1,138 |
| 2024-08-21 | $4.96 | $5.03 | $4.88 | $5.00 | $4.87 | 3,324 |
| 2024-08-20 | $5.21 | $5.21 | $5.02 | $5.02 | $4.89 | 1,169 |
| 2024-08-19 | $4.84 | $4.97 | $4.84 | $4.97 | $4.84 | 417 |
| 2024-08-16 | $4.95 | $5.00 | $4.95 | $4.98 | $4.85 | 18,797 |
| 2024-08-15 | $4.95 | $4.96 | $4.93 | $4.95 | $4.83 | 6,086 |
| 2024-08-14 | $4.98 | $4.98 | $4.94 | $4.95 | $4.83 | 2,189 |
| 2024-08-13 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 228 |
| 2024-08-12 | $4.95 | $4.97 | $4.94 | $4.94 | $4.94 | 1,983 |
| 2024-08-09 | $4.96 | $4.98 | $4.92 | $4.98 | $4.98 | 17,666 |
| 2024-08-08 | $5.00 | $5.08 | $4.95 | $5.08 | $5.08 | 27,922 |
| 2024-08-07 | $5.10 | $5.10 | $4.90 | $4.90 | $4.90 | 12,549 |
| 2024-08-06 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 522 |
| 2024-08-05 | $5.05 | $5.05 | $5.01 | $5.04 | $5.04 | 3,163 |
| 2024-08-02 | $5.05 | $5.06 | $5.05 | $5.06 | $5.06 | 2,987 |
| 2024-08-01 | $5.18 | $5.25 | $5.18 | $5.25 | $5.25 | 5,511 |
| 2024-07-31 | $5.19 | $5.19 | $5.10 | $5.13 | $5.13 | 1,257 |
| 2024-07-30 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 43 |
| 2024-07-29 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 35 |
| 2024-07-26 | $5.09 | $5.11 | $5.09 | $5.11 | $5.11 | 1,405 |
| 2024-07-25 | $5.01 | $5.15 | $5.01 | $5.10 | $5.10 | 2,369 |
| 2024-07-24 | $5.16 | $5.16 | $5.07 | $5.12 | $5.12 | 2,751 |
| 2024-07-23 | $5.17 | $5.17 | $5.05 | $5.05 | $5.05 | 1,014 |
| 2024-07-22 | $5.14 | $5.14 | $5.07 | $5.11 | $5.11 | 5,960 |
| 2024-07-19 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 49 |
| 2024-07-18 | $5.04 | $5.15 | $5.04 | $5.13 | $5.13 | 1,229 |
| 2024-07-17 | $5.05 | $5.22 | $5.05 | $5.22 | $5.22 | 419 |
| 2024-07-16 | $5.30 | $5.30 | $5.17 | $5.28 | $5.28 | 1,772 |
| 2024-07-15 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 45 |
| 2024-07-12 | $5.22 | $5.30 | $5.13 | $5.30 | $5.30 | 2,724 |
| 2024-07-11 | $5.17 | $5.23 | $5.16 | $5.20 | $5.20 | 8,054 |
| 2024-07-10 | $5.17 | $5.17 | $5.02 | $5.14 | $5.14 | 3,688 |
| 2024-07-09 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 1,069 |
| 2024-07-08 | $5.07 | $5.15 | $5.07 | $5.14 | $5.14 | 3,790 |
| 2024-07-05 | $5.17 | $5.17 | $5.02 | $5.04 | $5.04 | 5,745 |
| 2024-07-03 | $5.02 | $5.06 | $5.01 | $5.01 | $5.01 | 3,221 |
| 2024-07-02 | $5.07 | $5.07 | $5.00 | $5.02 | $5.02 | 18,335 |
| 2024-07-01 | $5.10 | $5.15 | $5.10 | $5.15 | $5.15 | 1,263 |
| 2024-06-28 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 66 |
| 2024-06-27 | $4.92 | $5.05 | $4.92 | $5.05 | $5.05 | 57,616 |
| 2024-06-26 | $5.10 | $5.10 | $4.99 | $5.00 | $5.00 | 107,878 |
| 2024-06-25 | $5.30 | $5.30 | $5.02 | $5.05 | $5.05 | 4,742 |
| 2024-06-24 | $5.12 | $5.13 | $5.12 | $5.13 | $5.13 | 349 |
| 2024-06-21 | $5.30 | $5.30 | $5.11 | $5.11 | $5.11 | 485 |
| 2024-06-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 302 |
| 2024-06-18 | $5.30 | $5.30 | $5.28 | $5.28 | $5.28 | 252 |
| 2024-06-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 481 |
| 2024-06-14 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 999 |
| 2024-06-13 | $5.25 | $5.30 | $5.20 | $5.20 | $5.20 | 12,636 |
| 2024-06-12 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 1,780 |
| 2024-06-11 | $5.20 | $5.20 | $5.17 | $5.17 | $5.17 | 26,968 |
| 2024-06-10 | $5.21 | $5.25 | $5.21 | $5.25 | $5.25 | 581 |
| 2024-06-07 | $5.25 | $5.30 | $5.23 | $5.23 | $5.23 | 12,359 |
| 2024-06-06 | $5.20 | $5.28 | $5.20 | $5.28 | $5.28 | 5,521 |
| 2024-06-05 | $5.22 | $5.26 | $5.22 | $5.26 | $5.26 | 597 |
| 2024-06-04 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 1,179 |
| 2024-06-03 | $5.22 | $5.22 | $5.20 | $5.21 | $5.21 | 9,175 |
| 2024-05-31 | $5.22 | $5.22 | $5.15 | $5.15 | $5.15 | 5,931 |
| 2024-05-30 | $5.03 | $5.15 | $5.03 | $5.15 | $5.15 | 10,640 |
| 2024-05-29 | $5.25 | $5.25 | $5.24 | $5.24 | $5.24 | 5,223 |
| 2024-05-28 | $5.30 | $5.30 | $5.22 | $5.25 | $5.25 | 14,789 |
| 2024-05-24 | $5.30 | $5.30 | $5.28 | $5.29 | $5.29 | 9,164 |
| 2024-05-23 | $5.35 | $5.35 | $5.32 | $5.35 | $5.35 | 2,657 |
| 2024-05-22 | $5.51 | $5.54 | $5.51 | $5.51 | $5.51 | 2,681 |
| 2024-05-21 | $5.44 | $5.48 | $5.44 | $5.48 | $5.48 | 8,319 |
| 2024-05-20 | $5.45 | $5.50 | $5.45 | $5.50 | $5.50 | 4,580 |
| 2024-05-17 | $5.59 | $5.59 | $5.35 | $5.58 | $5.58 | 906 |
| 2024-05-16 | $5.36 | $5.52 | $5.36 | $5.42 | $5.42 | 1,321 |
| 2024-05-15 | $5.71 | $5.71 | $5.51 | $5.56 | $5.56 | 1,816 |
| 2024-05-14 | $5.73 | $5.73 | $5.55 | $5.55 | $5.55 | 1,752 |
| 2024-05-13 | $5.60 | $5.60 | $5.52 | $5.60 | $5.60 | 8,716 |
| 2024-05-10 | $5.32 | $5.61 | $5.32 | $5.53 | $5.53 | 5,604 |
| 2024-05-09 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 433 |
| 2024-05-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 166 |
| 2024-05-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 125 |
| 2024-05-06 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 371 |
| 2024-05-03 | $5.64 | $5.64 | $5.31 | $5.39 | $5.39 | 6,363 |
| 2024-05-02 | $5.60 | $5.60 | $5.35 | $5.41 | $5.41 | 1,217 |
| 2024-05-01 | $5.37 | $5.40 | $5.30 | $5.36 | $5.36 | 4,989 |
| 2024-04-30 | $5.30 | $5.37 | $5.30 | $5.34 | $5.34 | 5,086 |
| 2024-04-29 | $5.30 | $5.30 | $5.15 | $5.30 | $5.30 | 4,807 |
| 2024-04-26 | $5.20 | $5.41 | $5.20 | $5.31 | $5.31 | 4,886 |
| 2024-04-25 | $5.19 | $5.19 | $5.18 | $5.18 | $5.18 | 395 |
| 2024-04-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 119 |
| 2024-04-23 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 291 |
| 2024-04-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 151 |
| 2024-04-19 | $4.96 | $5.16 | $4.96 | $5.16 | $5.16 | 487 |
| 2024-04-18 | $5.10 | $5.22 | $5.10 | $5.22 | $5.22 | 2,373 |
| 2024-04-17 | $4.92 | $5.08 | $4.92 | $5.07 | $5.07 | 9,000 |
| 2024-04-16 | $5.11 | $5.14 | $5.08 | $5.11 | $5.11 | 1,361 |
| 2024-04-15 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 5,039 |
| 2024-04-12 | $5.11 | $5.22 | $5.11 | $5.18 | $5.18 | 2,529 |
| 2024-04-11 | $5.26 | $5.38 | $5.25 | $5.38 | $5.38 | 3,203 |
| 2024-04-10 | $5.32 | $5.32 | $5.24 | $5.26 | $5.26 | 2,975 |
| 2024-04-09 | $5.30 | $5.38 | $5.23 | $5.30 | $5.30 | 2,652 |
| 2024-04-08 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 34,832 |
| 2024-04-05 | $5.30 | $5.40 | $5.30 | $5.33 | $5.33 | 2,210 |
| 2024-04-04 | $5.42 | $5.52 | $5.33 | $5.33 | $5.33 | 2,210 |
| 2024-04-03 | $5.34 | $5.35 | $5.29 | $5.29 | $5.29 | 2,517 |
| 2024-04-02 | $5.26 | $5.27 | $5.26 | $5.27 | $5.27 | 626 |
| 2024-04-01 | $5.50 | $5.73 | $5.50 | $5.70 | $5.42 | 28,872 |
| 2024-03-28 | $5.70 | $5.70 | $5.60 | $5.66 | $5.66 | 3,321 |
| 2024-03-27 | $5.70 | $5.70 | $5.61 | $5.63 | $5.63 | 7,331 |
| 2024-03-26 | $5.55 | $5.56 | $5.55 | $5.56 | $5.56 | 768 |
| 2024-03-25 | $5.52 | $5.65 | $5.50 | $5.60 | $5.60 | 3,442 |
| 2024-03-22 | $5.76 | $5.76 | $5.53 | $5.53 | $5.53 | 2,513 |
| 2024-03-21 | $5.61 | $5.61 | $5.56 | $5.56 | $5.56 | 324 |
| 2024-03-20 | $5.65 | $5.65 | $5.55 | $5.59 | $5.59 | 7,075 |
| 2024-03-19 | $5.50 | $5.63 | $5.40 | $5.63 | $5.63 | 498 |
| 2024-03-18 | $5.50 | $5.85 | $5.50 | $5.56 | $5.56 | 5,423 |
| 2024-03-15 | $5.75 | $5.75 | $5.57 | $5.57 | $5.57 | 6,361 |
| 2024-03-14 | $5.89 | $5.89 | $5.44 | $5.80 | $5.80 | 45,008 |
| 2024-03-13 | $5.71 | $5.82 | $5.64 | $5.80 | $5.80 | 45,008 |
| 2024-03-12 | $5.46 | $5.50 | $5.34 | $5.40 | $5.40 | 2,386 |
| 2024-03-11 | $5.13 | $5.49 | $5.13 | $5.40 | $5.40 | 2,386 |
| 2024-03-08 | $5.47 | $5.47 | $5.25 | $5.25 | $5.25 | 1,511 |
| 2024-03-07 | $5.35 | $5.35 | $5.34 | $5.35 | $5.35 | 22,946 |
| 2024-03-06 | $5.29 | $5.39 | $5.28 | $5.29 | $5.29 | 3,828 |
| 2024-03-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 84 |
| 2024-03-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 522 |
| 2024-03-01 | $5.20 | $5.33 | $5.20 | $5.33 | $5.33 | 18,697 |
| 2024-02-29 | $5.39 | $5.39 | $5.23 | $5.23 | $5.23 | 782 |
| 2024-02-28 | $5.26 | $5.26 | $5.20 | $5.20 | $5.20 | 1,134 |
| 2024-02-27 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 260 |
| 2024-02-26 | $5.35 | $5.35 | $5.31 | $5.31 | $5.31 | 18,153 |
| 2024-02-23 | $5.20 | $5.30 | $5.19 | $5.30 | $5.30 | 27,541 |
| 2024-02-22 | $5.08 | $5.12 | $5.08 | $5.12 | $5.12 | 8,064 |
| 2024-02-21 | $5.18 | $5.18 | $5.09 | $5.09 | $5.09 | 7,127 |
| 2024-02-20 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 96 |
| 2024-02-16 | $5.01 | $5.10 | $5.01 | $5.09 | $5.09 | 2,370 |
| 2024-02-15 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 183 |
| 2024-02-14 | $5.12 | $5.12 | $5.06 | $5.06 | $5.06 | 1,634 |
| 2024-02-13 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 12 |
| 2024-02-12 | $5.17 | $5.18 | $5.02 | $5.13 | $5.13 | 10,462 |
| 2024-02-09 | $5.11 | $5.18 | $5.11 | $5.12 | $5.12 | 13,485 |
| 2024-02-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 748 |
| 2024-02-07 | $5.09 | $5.09 | $5.03 | $5.03 | $5.03 | 1,135 |
| 2024-02-06 | $5.05 | $5.05 | $5.02 | $5.03 | $5.03 | 1,971 |
| 2024-02-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 220 |
| 2024-02-02 | $5.09 | $5.10 | $5.04 | $5.04 | $5.04 | 3,350 |
| 2024-02-01 | $5.02 | $5.07 | $5.02 | $5.07 | $5.07 | 1,652 |
| 2024-01-31 | $5.18 | $5.18 | $4.99 | $4.99 | $4.99 | 2,043 |
| 2024-01-30 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 117 |
| 2024-01-29 | $5.01 | $5.04 | $5.01 | $5.02 | $5.02 | 8,663 |
| 2024-01-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 55 |
| 2024-01-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 127 |
| 2024-01-24 | $5.05 | $5.05 | $5.01 | $5.03 | $5.03 | 7,684 |
| 2024-01-23 | $4.95 | $5.03 | $4.92 | $5.03 | $5.03 | 33,299 |
| 2024-01-22 | $4.92 | $4.92 | $4.90 | $4.90 | $4.90 | 2,208 |
| 2024-01-19 | $4.95 | $4.96 | $4.94 | $4.96 | $4.96 | 7,641 |
| 2024-01-18 | $4.94 | $4.94 | $4.88 | $4.88 | $4.88 | 2,615 |
| 2024-01-17 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 92 |
| 2024-01-16 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 86 |
| 2024-01-12 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 134 |
| 2024-01-11 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 371 |
| 2024-01-10 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 85 |
| 2024-01-09 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 98 |
| 2024-01-08 | $4.95 | $5.21 | $4.95 | $5.21 | $5.21 | 2,382 |
| 2024-01-05 | $4.98 | $5.19 | $4.98 | $5.01 | $5.01 | 4,501 |
| 2024-01-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 3,810 |
| 2024-01-03 | $5.08 | $5.17 | $5.08 | $5.17 | $5.17 | 3,734 |
| 2024-01-02 | $4.93 | $5.11 | $4.93 | $5.11 | $5.11 | 5,209 |
| 2023-12-29 | $5.09 | $5.29 | $5.09 | $5.19 | $5.19 | 6,599 |
| 2023-12-28 | $5.44 | $5.44 | $5.18 | $5.18 | $5.18 | 15,154 |
| 2023-12-27 | $5.01 | $5.19 | $5.01 | $5.19 | $5.19 | 2,030 |
| 2023-12-26 | $5.31 | $5.34 | $5.24 | $5.24 | $5.24 | 6,287 |
| 2023-12-22 | $5.16 | $5.18 | $5.16 | $5.16 | $5.16 | 7,910 |
| 2023-12-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 3,099 |
| 2023-12-20 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 101 |
| 2023-12-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 275 |
| 2023-12-18 | $5.22 | $5.22 | $5.14 | $5.14 | $5.14 | 624 |
| 2023-12-15 | $5.15 | $5.39 | $5.15 | $5.39 | $5.39 | 2,053 |
| 2023-12-14 | $5.20 | $5.28 | $5.14 | $5.16 | $5.16 | 16,509 |
| 2023-12-13 | $5.04 | $5.12 | $5.04 | $5.12 | $5.12 | 834 |
| 2023-12-12 | $5.00 | $5.03 | $4.87 | $5.03 | $5.03 | 4,566 |
| 2023-12-11 | $4.86 | $5.10 | $4.86 | $5.10 | $5.10 | 634 |
| 2023-12-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,282 |
| 2023-12-07 | $4.89 | $4.93 | $4.89 | $4.93 | $4.93 | 482 |
| 2023-12-06 | $4.99 | $5.10 | $4.90 | $4.90 | $4.90 | 11,706 |
| 2023-12-05 | $4.95 | $4.98 | $4.95 | $4.95 | $4.95 | 3,744 |
| 2023-12-04 | $4.81 | $4.91 | $4.81 | $4.91 | $4.91 | 214 |
| 2023-12-01 | $4.86 | $4.95 | $4.86 | $4.95 | $4.95 | 6,131 |
| 2023-11-30 | $5.00 | $5.03 | $4.97 | $5.03 | $5.03 | 1,873 |
| 2023-11-29 | $5.19 | $5.19 | $4.90 | $5.05 | $5.05 | 1,207 |
| 2023-11-28 | $5.05 | $5.20 | $5.05 | $5.20 | $5.20 | 1,502 |
| 2023-11-27 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 468 |
| 2023-11-24 | $5.17 | $5.28 | $5.17 | $5.28 | $5.28 | 1,085 |
| 2023-11-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 107 |
| 2023-11-21 | $5.10 | $5.22 | $5.00 | $5.00 | $5.00 | 1,078 |
| 2023-11-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,152 |
| 2023-11-17 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 440 |
| 2023-11-16 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 113 |
| 2023-11-15 | $4.90 | $5.05 | $4.90 | $5.05 | $5.05 | 777 |
| 2023-11-14 | $4.85 | $5.09 | $4.85 | $5.09 | $5.09 | 655 |
| 2023-11-13 | $4.80 | $4.85 | $4.80 | $4.85 | $4.85 | 1,041 |
| 2023-11-10 | $4.71 | $5.00 | $4.71 | $4.90 | $4.90 | 1,491 |
| 2023-11-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 149 |
| 2023-11-08 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 53 |
| 2023-11-07 | $4.91 | $5.01 | $4.91 | $5.01 | $5.01 | 217 |
| 2023-11-06 | $4.85 | $5.09 | $4.85 | $5.09 | $5.09 | 706 |
| 2023-11-03 | $5.05 | $5.05 | $4.96 | $4.96 | $4.96 | 2,772 |
| 2023-11-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 52 |
| 2023-11-01 | $5.10 | $5.11 | $5.10 | $5.11 | $5.11 | 1,104 |
| 2023-10-31 | $5.08 | $5.08 | $5.00 | $5.00 | $5.00 | 1,186 |
| 2023-10-30 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 63 |
| 2023-10-27 | $5.00 | $5.00 | $4.89 | $4.89 | $4.89 | 738 |
| 2023-10-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,361 |
| 2023-10-25 | $4.99 | $4.99 | $4.83 | $4.83 | $4.83 | 505 |
| 2023-10-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 1,025 |
| 2023-10-23 | $4.87 | $4.95 | $4.85 | $4.95 | $4.95 | 13,440 |
| 2023-10-20 | $4.80 | $4.90 | $4.70 | $4.90 | $4.90 | 6,750 |
| 2023-10-19 | $4.75 | $5.00 | $4.75 | $5.00 | $5.00 | 532 |
| 2023-10-18 | $4.78 | $5.14 | $4.78 | $5.14 | $5.14 | 6,527 |
| 2023-10-17 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 16 |
| 2023-10-16 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 3,381 |
| 2023-10-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 130 |
| 2023-10-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 2 |
| 2023-10-11 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 102 |
| 2023-10-10 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 68 |
| 2023-10-09 | $5.35 | $5.35 | $5.15 | $5.15 | $5.15 | 1,486 |
| 2023-10-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 1 |
| 2023-10-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 614 |
| 2023-10-04 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 2 |
| 2023-10-03 | $5.05 | $5.05 | $5.00 | $5.04 | $5.04 | 1,185 |
| 2023-10-02 | $4.87 | $5.05 | $4.87 | $4.97 | $4.97 | 1,849 |
| 2023-09-29 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 371 |
| 2023-09-28 | $5.03 | $5.04 | $4.88 | $4.88 | $4.88 | 900 |
| 2023-09-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 201 |
| 2023-09-26 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 216 |
| 2023-09-25 | $4.91 | $5.34 | $4.91 | $5.34 | $5.34 | 1,041 |
| 2023-09-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 313 |
| 2023-09-21 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 1,024 |
| 2023-09-20 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 563 |
| 2023-09-19 | $5.45 | $5.45 | $5.13 | $5.13 | $5.13 | 1,241 |
| 2023-09-18 | $5.15 | $5.20 | $5.15 | $5.20 | $5.20 | 750 |
| 2023-09-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 3,105 |
| 2023-09-14 | $5.20 | $5.20 | $5.15 | $5.15 | $5.15 | 2,544 |
| 2023-09-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 241 |
| 2023-09-12 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 20 |
| 2023-09-11 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 308 |
| 2023-09-08 | $5.20 | $5.44 | $5.11 | $5.44 | $5.44 | 757 |
| 2023-09-07 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1 |
| 2023-09-06 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 118 |
| 2023-09-05 | $5.25 | $5.40 | $5.25 | $5.40 | $5.40 | 3,188 |
| 2023-09-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 288 |
| 2023-08-31 | $5.32 | $5.32 | $5.13 | $5.13 | $5.13 | 4,736 |
| 2023-08-30 | $5.08 | $5.35 | $5.08 | $5.35 | $5.35 | 2,102 |
| 2023-08-29 | $5.30 | $5.31 | $5.25 | $5.30 | $5.30 | 1,948 |
| 2023-08-28 | $5.48 | $5.48 | $5.20 | $5.29 | $5.29 | 3,568 |
| 2023-08-25 | $5.05 | $5.49 | $5.05 | $5.48 | $5.48 | 7,331 |
| 2023-08-24 | $5.47 | $5.47 | $5.09 | $5.35 | $5.35 | 792 |
| 2023-08-23 | $5.34 | $5.37 | $5.23 | $5.37 | $5.37 | 1,787 |
| 2023-08-22 | $5.16 | $5.32 | $5.16 | $5.32 | $5.32 | 883 |
| 2023-08-21 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 126 |
| 2023-08-18 | $5.25 | $5.46 | $5.20 | $5.31 | $5.31 | 2,220 |
| 2023-08-17 | $5.57 | $5.57 | $5.48 | $5.48 | $5.48 | 2,252 |
| 2023-08-16 | $5.45 | $5.47 | $5.42 | $5.42 | $5.42 | 1,560 |
| 2023-08-15 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 18 |
| 2023-08-14 | $5.65 | $5.65 | $5.53 | $5.53 | $5.53 | 4,231 |
| 2023-08-11 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 71 |
| 2023-08-10 | $5.66 | $5.66 | $5.47 | $5.48 | $5.48 | 5,211 |
| 2023-08-09 | $5.75 | $5.75 | $5.47 | $5.47 | $5.47 | 7,595 |
| 2023-08-08 | $5.54 | $5.57 | $5.54 | $5.57 | $5.57 | 5,099 |
| 2023-08-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 26 |
| 2023-08-04 | $5.50 | $5.58 | $5.50 | $5.50 | $5.50 | 10,079 |
| 2023-08-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 26 |
| 2023-08-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 19 |
| 2023-08-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 1,089 |
| 2023-07-31 | $5.54 | $5.60 | $5.54 | $5.60 | $5.60 | 820 |
| 2023-07-28 | $5.41 | $5.56 | $5.41 | $5.51 | $5.51 | 6,682 |
| 2023-07-27 | $5.50 | $5.67 | $5.50 | $5.52 | $5.52 | 2,408 |
| 2023-07-26 | $5.72 | $5.72 | $5.50 | $5.50 | $5.50 | 5,842 |
| 2023-07-25 | $5.42 | $5.46 | $5.42 | $5.45 | $5.45 | 16,976 |
| 2023-07-24 | $5.49 | $5.52 | $5.49 | $5.52 | $5.52 | 25,402 |
| 2023-07-21 | $5.30 | $5.46 | $5.30 | $5.44 | $5.44 | 4,601 |
| 2023-07-20 | $5.73 | $5.73 | $5.48 | $5.50 | $5.50 | 8,769 |
| 2023-07-19 | $5.47 | $5.50 | $5.45 | $5.47 | $5.47 | 13,028 |
| 2023-07-18 | $5.36 | $5.45 | $5.25 | $5.34 | $5.34 | 4,171 |
| 2023-07-17 | $5.50 | $5.50 | $5.25 | $5.36 | $5.36 | 1,589 |
| 2023-07-14 | $5.30 | $5.45 | $5.30 | $5.40 | $5.40 | 4,463 |
| 2023-07-13 | $5.16 | $5.30 | $5.15 | $5.15 | $5.15 | 3,934 |
| 2023-07-12 | $5.27 | $5.27 | $5.15 | $5.15 | $5.15 | 4,233 |
| 2023-07-11 | $5.03 | $5.30 | $5.03 | $5.30 | $5.30 | 3,834 |
| 2023-07-10 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 17 |
| 2023-07-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 106 |
| 2023-07-06 | $5.10 | $5.11 | $5.10 | $5.11 | $5.11 | 1,714 |
| 2023-07-05 | $5.13 | $5.18 | $5.11 | $5.11 | $5.11 | 4,155 |
| 2023-07-03 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1 |
| 2023-06-30 | $4.98 | $5.14 | $4.98 | $5.14 | $5.14 | 3,121 |
| 2023-06-29 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 50 |
| 2023-06-28 | $5.14 | $5.14 | $5.01 | $5.09 | $5.09 | 1,574 |
| 2023-06-27 | $5.20 | $5.20 | $5.18 | $5.18 | $5.18 | 1,543 |
| 2023-06-26 | $5.25 | $5.25 | $5.20 | $5.22 | $5.22 | 1,910 |
| 2023-06-23 | $5.25 | $5.30 | $5.21 | $5.21 | $5.21 | 5,968 |
| 2023-06-22 | $5.33 | $5.33 | $5.06 | $5.20 | $5.20 | 3,349 |
| 2023-06-21 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 561 |
| 2023-06-20 | $5.10 | $5.15 | $5.10 | $5.12 | $5.12 | 30,845 |
| 2023-06-16 | $4.80 | $4.85 | $4.77 | $4.85 | $4.85 | 7,781 |
| 2023-06-15 | $4.76 | $4.78 | $4.71 | $4.78 | $4.78 | 547 |
| 2023-06-14 | $4.67 | $4.75 | $4.67 | $4.74 | $4.74 | 1,435 |
| 2023-06-13 | $4.65 | $4.78 | $4.65 | $4.78 | $4.78 | 821 |
| 2023-06-12 | $4.50 | $4.70 | $4.50 | $4.67 | $4.67 | 9,334 |
| 2023-06-09 | $4.75 | $4.75 | $4.69 | $4.71 | $4.71 | 8,518 |
| 2023-06-08 | $4.80 | $4.80 | $4.75 | $4.75 | $4.75 | 1,373 |
| 2023-06-07 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 2,747 |
| 2023-06-06 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 17 |
| 2023-06-05 | $4.51 | $4.65 | $4.51 | $4.65 | $4.65 | 4,890 |
| 2023-06-02 | $4.60 | $4.66 | $4.51 | $4.59 | $4.59 | 6,017 |
| 2023-06-01 | $4.63 | $4.63 | $4.55 | $4.60 | $4.60 | 1,177 |
| 2023-05-31 | $4.55 | $4.67 | $4.50 | $4.50 | $4.50 | 3,888 |
| 2023-05-30 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 204 |
| 2023-05-26 | $4.65 | $4.69 | $4.65 | $4.69 | $4.69 | 1,408 |
| 2023-05-25 | $4.80 | $4.80 | $4.59 | $4.65 | $4.65 | 5,007 |
| 2023-05-24 | $4.72 | $4.72 | $4.63 | $4.70 | $4.70 | 1,379 |
| 2023-05-23 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 242 |
| 2023-05-22 | $4.69 | $4.75 | $4.69 | $4.75 | $4.75 | 1,146 |
| 2023-05-19 | $4.70 | $4.70 | $4.66 | $4.66 | $4.66 | 2,372 |
| 2023-05-18 | $4.70 | $4.80 | $4.63 | $4.64 | $4.64 | 4,506 |
| 2023-05-17 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 166 |
| 2023-05-16 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 35,006 |
| 2023-05-15 | $4.70 | $4.73 | $4.66 | $4.73 | $4.73 | 2,142 |
| 2023-05-12 | $4.70 | $4.70 | $4.66 | $4.66 | $4.66 | 546 |
| 2023-05-11 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 601 |
| 2023-05-10 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 308 |
| 2023-05-09 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 135 |
| 2023-05-08 | $4.66 | $4.75 | $4.66 | $4.75 | $4.75 | 404 |
| 2023-05-05 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 458 |
| 2023-05-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 200 |
| 2023-05-03 | $4.75 | $4.76 | $4.71 | $4.76 | $4.76 | 2,087 |
| 2023-05-02 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 350 |
| 2023-05-01 | $4.85 | $4.85 | $4.80 | $4.80 | $4.80 | 1,797 |
| 2023-04-28 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 402 |
| 2023-04-27 | $4.71 | $4.97 | $4.71 | $4.97 | $4.97 | 2,865 |
| 2023-04-26 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1 |
| 2023-04-25 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 789 |
| 2023-04-24 | $4.82 | $4.86 | $4.82 | $4.86 | $4.86 | 2,534 |
| 2023-04-21 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 102 |
| 2023-04-20 | $4.97 | $4.97 | $4.88 | $4.88 | $4.88 | 1,251 |
| 2023-04-19 | $5.05 | $5.05 | $4.90 | $4.90 | $4.90 | 889 |
| 2023-04-18 | $4.90 | $4.97 | $4.90 | $4.90 | $4.90 | 939 |
| 2023-04-17 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 133 |
| 2023-04-14 | $4.95 | $4.95 | $4.91 | $4.93 | $4.93 | 3,107 |
| 2023-04-13 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 8 |
| 2023-04-12 | $4.86 | $4.87 | $4.86 | $4.86 | $4.86 | 1,465 |
| 2023-04-11 | $4.90 | $4.94 | $4.90 | $4.92 | $4.92 | 989 |
| 2023-04-10 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 258 |
| 2023-04-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 627 |
| 2023-04-05 | $5.00 | $5.00 | $4.91 | $4.93 | $4.93 | 2,863 |
| 2023-04-04 | $5.00 | $5.00 | $4.90 | $4.94 | $4.94 | 3,246 |
| 2023-04-03 | $4.78 | $4.88 | $4.78 | $4.88 | $4.88 | 13,099 |
| 2023-03-31 | $4.77 | $4.90 | $4.77 | $4.82 | $4.82 | 653 |
| 2023-03-30 | $4.74 | $5.00 | $4.74 | $4.94 | $4.94 | 1,444 |
| 2023-03-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 45 |
| 2023-03-28 | $4.84 | $4.85 | $4.75 | $4.75 | $4.75 | 2,640 |
| 2023-03-27 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 622 |
| 2023-03-24 | $4.69 | $4.69 | $4.65 | $4.68 | $4.68 | 1,900 |
| 2023-03-23 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 1,158 |
| 2023-03-22 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 4 |
| 2023-03-21 | $4.72 | $4.72 | $4.57 | $4.63 | $4.63 | 909 |
| 2023-03-20 | $4.61 | $4.71 | $4.61 | $4.61 | $4.61 | 5,263 |
| 2023-03-17 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 316 |
| 2023-03-16 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 242 |
| 2023-03-15 | $4.56 | $4.63 | $4.56 | $4.63 | $4.63 | 1,463 |
| 2023-03-14 | $4.59 | $4.62 | $4.59 | $4.61 | $4.61 | 2,157 |
| 2023-03-13 | $4.55 | $4.68 | $4.55 | $4.67 | $4.67 | 3,729 |
| 2023-03-10 | $4.69 | $4.80 | $4.69 | $4.69 | $4.69 | 5,892 |
| 2023-03-09 | $4.80 | $4.95 | $4.80 | $4.88 | $4.88 | 9,920 |
| 2023-03-08 | $5.09 | $5.09 | $4.98 | $5.02 | $5.02 | 1,920 |
| 2023-03-07 | $5.05 | $5.05 | $5.00 | $5.03 | $5.03 | 2,320 |
| 2023-03-06 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 12,638 |
| 2023-03-03 | $5.08 | $5.08 | $5.01 | $5.05 | $5.05 | 23,414 |
| 2023-03-02 | $4.99 | $5.08 | $4.99 | $5.08 | $5.08 | 612 |
| 2023-03-01 | $4.94 | $4.95 | $4.85 | $4.95 | $4.95 | 1,795 |
| 2023-02-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 51 |
| 2023-02-27 | $4.85 | $4.85 | $4.81 | $4.82 | $4.82 | 1,735 |
| 2023-02-24 | $4.85 | $4.88 | $4.81 | $4.85 | $4.85 | 3,547 |
| 2023-02-23 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 4 |
| 2023-02-22 | $4.85 | $4.87 | $4.83 | $4.83 | $4.83 | 2,501 |
| 2023-02-21 | $4.88 | $4.95 | $4.80 | $4.80 | $4.80 | 1,472 |
| 2023-02-17 | $4.95 | $4.95 | $4.86 | $4.86 | $4.86 | 4,596 |
| 2023-02-16 | $5.00 | $5.00 | $4.92 | $4.92 | $4.92 | 1,184 |
| 2023-02-15 | $4.98 | $4.98 | $4.87 | $4.98 | $4.98 | 3,751 |
| 2023-02-14 | $4.91 | $5.03 | $4.91 | $5.03 | $5.03 | 1,335 |
| 2023-02-13 | $5.07 | $5.07 | $4.95 | $4.97 | $4.97 | 5,184 |
| 2023-02-10 | $4.94 | $4.94 | $4.87 | $4.94 | $4.94 | 1,355 |
| 2023-02-09 | $4.92 | $4.92 | $4.89 | $4.89 | $4.89 | 2,436 |
| 2023-02-08 | $4.95 | $4.95 | $4.94 | $4.94 | $4.94 | 339 |
| 2023-02-07 | $4.90 | $4.95 | $4.90 | $4.95 | $4.95 | 3,515 |
| 2023-02-06 | $4.97 | $5.07 | $4.94 | $4.94 | $4.94 | 18,965 |
| 2023-02-03 | $4.91 | $5.13 | $4.91 | $5.04 | $5.04 | 18,794 |
| 2023-02-02 | $4.98 | $5.06 | $4.93 | $4.93 | $4.93 | 4,296 |
| 2023-02-01 | $5.15 | $5.15 | $5.00 | $5.07 | $5.07 | 4,673 |
| 2023-01-31 | $5.00 | $5.05 | $4.92 | $5.00 | $5.00 | 11,479 |
| 2023-01-30 | $5.23 | $5.23 | $5.05 | $5.05 | $5.05 | 9,191 |
| 2023-01-27 | $5.28 | $5.28 | $5.14 | $5.17 | $5.17 | 10,354 |
| 2023-01-26 | $5.25 | $5.32 | $5.25 | $5.32 | $5.32 | 1,477 |
| 2023-01-25 | $5.28 | $5.40 | $5.28 | $5.38 | $5.38 | 10,002 |
| 2023-01-24 | $5.42 | $5.49 | $5.36 | $5.45 | $5.45 | 10,442 |
| 2023-01-23 | $5.45 | $5.45 | $5.41 | $5.44 | $5.44 | 5,293 |
| 2023-01-20 | $5.35 | $5.51 | $5.35 | $5.45 | $5.45 | 10,832 |
| 2023-01-19 | $5.21 | $5.41 | $5.21 | $5.37 | $5.37 | 9,533 |
| 2023-01-18 | $5.38 | $5.46 | $5.38 | $5.45 | $5.45 | 3,788 |
| 2023-01-17 | $5.49 | $5.49 | $5.34 | $5.38 | $5.38 | 5,044 |
| 2023-01-13 | $5.35 | $5.40 | $5.35 | $5.40 | $5.40 | 3,713 |
| 2023-01-12 | $5.35 | $5.38 | $5.32 | $5.35 | $5.35 | 5,705 |
| 2023-01-11 | $5.51 | $5.51 | $5.30 | $5.40 | $5.40 | 5,882 |
| 2023-01-10 | $5.37 | $5.55 | $5.37 | $5.50 | $5.50 | 49,427 |
| 2023-01-09 | $5.58 | $5.58 | $5.37 | $5.37 | $5.37 | 26,260 |
| 2023-01-06 | $5.49 | $5.51 | $5.49 | $5.51 | $5.51 | 1,307 |
| 2023-01-05 | $5.40 | $5.48 | $5.40 | $5.48 | $5.48 | 4,784 |
| 2023-01-04 | $5.52 | $5.52 | $5.28 | $5.35 | $5.35 | 46,055 |
| 2023-01-03 | $5.61 | $5.61 | $5.22 | $5.23 | $5.23 | 1,354 |
| 2022-12-30 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 136 |
| 2022-12-29 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 10,037 |
| 2022-12-28 | $5.53 | $5.53 | $5.35 | $5.44 | $5.44 | 25,207 |
| 2022-12-27 | $5.35 | $5.70 | $5.35 | $5.70 | $5.70 | 20,965 |
| 2022-12-23 | $5.71 | $5.71 | $5.55 | $5.55 | $5.55 | 11,210 |
| 2022-12-22 | $5.45 | $5.45 | $5.39 | $5.44 | $5.44 | 19,848 |
| 2022-12-21 | $5.36 | $5.49 | $5.36 | $5.40 | $5.40 | 1,786 |
| 2022-12-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 2,102 |
| 2022-12-19 | $5.42 | $5.42 | $5.24 | $5.24 | $5.24 | 510 |
| 2022-12-16 | $5.46 | $5.46 | $5.42 | $5.42 | $5.42 | 1,319 |
| 2022-12-15 | $5.47 | $5.47 | $5.40 | $5.40 | $5.40 | 15,441 |
| 2022-12-14 | $5.76 | $5.76 | $5.45 | $5.54 | $5.54 | 5,696 |
| 2022-12-13 | $5.50 | $5.70 | $5.50 | $5.70 | $5.70 | 8,092 |
| 2022-12-12 | $5.39 | $5.45 | $5.36 | $5.44 | $5.44 | 2,532 |
| 2022-12-09 | $5.45 | $5.45 | $5.33 | $5.33 | $5.33 | 280 |
| 2022-12-08 | $5.35 | $5.47 | $5.35 | $5.41 | $5.41 | 4,342 |
| 2022-12-07 | $5.06 | $5.24 | $5.06 | $5.22 | $5.22 | 1,822 |
| 2022-12-06 | $5.19 | $5.25 | $5.19 | $5.20 | $5.20 | 579 |
| 2022-12-05 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 951 |
| 2022-12-02 | $5.10 | $5.10 | $5.09 | $5.09 | $5.09 | 326 |
| 2022-12-01 | $4.89 | $5.11 | $4.89 | $4.90 | $4.90 | 1,041 |
| 2022-11-30 | $5.30 | $5.30 | $5.14 | $5.21 | $5.21 | 13,447 |
| 2022-11-29 | $5.19 | $5.19 | $5.06 | $5.10 | $5.10 | 27,564 |
| 2022-11-28 | $4.80 | $5.00 | $4.80 | $4.95 | $4.95 | 17,535 |
| 2022-11-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 700 |
| 2022-11-23 | $4.70 | $4.72 | $4.69 | $4.71 | $4.71 | 902 |
| 2022-11-22 | $4.68 | $4.68 | $4.64 | $4.64 | $4.64 | 329 |
| 2022-11-21 | $4.89 | $4.89 | $4.55 | $4.59 | $4.59 | 3,360 |
| 2022-11-18 | $4.81 | $4.81 | $4.63 | $4.63 | $4.63 | 845 |
| 2022-11-17 | $4.84 | $4.84 | $4.65 | $4.65 | $4.65 | 832 |
| 2022-11-16 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 5 |
| 2022-11-15 | $4.85 | $4.91 | $4.85 | $4.91 | $4.91 | 2,339 |
| 2022-11-14 | $4.95 | $4.95 | $4.84 | $4.86 | $4.86 | 15,865 |
| 2022-11-11 | $4.95 | $5.02 | $4.95 | $4.96 | $4.96 | 2,510 |
| 2022-11-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 442 |
| 2022-11-09 | $4.97 | $4.97 | $4.88 | $4.88 | $4.88 | 976 |
| 2022-11-08 | $4.99 | $4.99 | $4.98 | $4.99 | $4.99 | 806 |
| 2022-11-07 | $5.10 | $5.10 | $4.90 | $4.92 | $4.92 | 4,438 |
| 2022-11-04 | $4.86 | $4.93 | $4.86 | $4.88 | $4.88 | 4,213 |
| 2022-11-03 | $4.50 | $4.79 | $4.50 | $4.78 | $4.78 | 2,551 |
| 2022-11-02 | $4.60 | $4.82 | $4.60 | $4.76 | $4.76 | 11,144 |
| 2022-11-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 457 |
| 2022-10-31 | $4.70 | $4.70 | $4.50 | $4.52 | $4.52 | 6,819 |
| 2022-10-28 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 2 |
| 2022-10-27 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2022-10-26 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 727 |
| 2022-10-25 | $4.60 | $4.65 | $4.60 | $4.60 | $4.60 | 24,534 |
| 2022-10-24 | $4.75 | $4.75 | $4.51 | $4.55 | $4.55 | 21,232 |
| 2022-10-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 12 |
| 2022-10-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 250 |
| 2022-10-19 | $4.80 | $5.01 | $4.78 | $4.78 | $4.78 | 4,596 |
| 2022-10-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 21 |
| 2022-10-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 1,766 |
| 2022-10-14 | $4.85 | $4.85 | $4.80 | $4.83 | $4.83 | 2,647 |
| 2022-10-13 | $5.00 | $5.00 | $4.80 | $4.83 | $4.83 | 11,475 |
| 2022-10-12 | $5.20 | $5.20 | $5.08 | $5.08 | $5.08 | 1,707 |
| 2022-10-11 | $5.23 | $5.30 | $5.23 | $5.30 | $5.30 | 700 |
| 2022-10-10 | $5.40 | $5.40 | $5.30 | $5.31 | $5.31 | 4,806 |
| 2022-10-07 | $5.50 | $5.58 | $5.47 | $5.47 | $5.47 | 7,730 |
| 2022-10-06 | $5.41 | $5.58 | $5.41 | $5.58 | $5.58 | 1,183 |
| 2022-10-05 | $5.34 | $5.50 | $5.23 | $5.36 | $5.36 | 13,911 |
| 2022-10-04 | $5.29 | $5.52 | $5.29 | $5.34 | $5.34 | 14,136 |
| 2022-10-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 227 |
| 2022-09-30 | $5.15 | $5.45 | $5.15 | $5.35 | $5.35 | 885 |
| 2022-09-29 | $5.35 | $5.35 | $5.30 | $5.31 | $5.31 | 3,375 |
| 2022-09-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 3,301 |
| 2022-09-27 | $5.60 | $5.60 | $5.51 | $5.51 | $5.51 | 3,987 |
| 2022-09-26 | $5.36 | $5.48 | $5.36 | $5.48 | $5.48 | 9,697 |
| 2022-09-23 | $5.62 | $5.62 | $5.54 | $5.57 | $5.57 | 16,622 |
| 2022-09-22 | $5.54 | $5.60 | $5.54 | $5.60 | $5.60 | 818 |
| 2022-09-21 | $5.53 | $5.65 | $5.53 | $5.65 | $5.65 | 7,377 |
| 2022-09-20 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 2,006 |
| 2022-09-19 | $5.43 | $5.43 | $5.40 | $5.40 | $5.40 | 6,208 |
| 2022-09-16 | $5.30 | $5.33 | $5.30 | $5.30 | $5.30 | 1,531 |
| 2022-09-15 | $5.17 | $5.26 | $5.17 | $5.26 | $5.26 | 1,166 |
| 2022-09-14 | $5.38 | $5.41 | $5.25 | $5.35 | $5.35 | 14,328 |
| 2022-09-13 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 227 |
| 2022-09-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 17 |
| 2022-09-09 | $5.12 | $5.15 | $5.12 | $5.15 | $5.15 | 4,741 |
| 2022-09-08 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2 |
| 2022-09-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 66 |
| 2022-09-06 | $5.20 | $5.20 | $5.10 | $5.10 | $5.10 | 2,425 |
| 2022-09-02 | $5.10 | $5.18 | $5.10 | $5.18 | $5.18 | 2,010 |
| 2022-09-01 | $5.22 | $5.22 | $5.19 | $5.19 | $5.19 | 11,121 |
| 2022-08-31 | $4.95 | $5.11 | $4.95 | $5.11 | $5.11 | 1,515 |
| 2022-08-30 | $5.26 | $5.28 | $5.11 | $5.11 | $5.11 | 9,375 |
| 2022-08-29 | $5.37 | $5.37 | $5.15 | $5.15 | $5.15 | 3,448 |
| 2022-08-26 | $5.37 | $5.57 | $5.20 | $5.20 | $5.20 | 1,357 |
| 2022-08-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 29 |
| 2022-08-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,664 |
| 2022-08-23 | $5.32 | $5.57 | $5.28 | $5.28 | $5.28 | 5,011 |
| 2022-08-22 | $5.60 | $5.60 | $5.35 | $5.35 | $5.35 | 4,374 |
| 2022-08-19 | $5.44 | $5.44 | $5.33 | $5.33 | $5.33 | 1,600 |
| 2022-08-18 | $5.45 | $5.49 | $5.45 | $5.49 | $5.49 | 1,278 |
| 2022-08-17 | $5.46 | $5.56 | $5.46 | $5.56 | $5.56 | 1,345 |
| 2022-08-16 | $5.43 | $5.52 | $5.43 | $5.52 | $5.52 | 674 |
| 2022-08-15 | $5.38 | $5.38 | $5.35 | $5.35 | $5.35 | 4,676 |
| 2022-08-12 | $5.54 | $5.54 | $5.34 | $5.52 | $5.52 | 1,036 |
| 2022-08-11 | $5.47 | $5.57 | $5.47 | $5.55 | $5.55 | 5,781 |
| 2022-08-10 | $5.29 | $5.47 | $5.29 | $5.45 | $5.45 | 7,254 |
| 2022-08-09 | $5.36 | $5.37 | $5.36 | $5.37 | $5.37 | 746 |
| 2022-08-08 | $5.40 | $5.43 | $5.37 | $5.43 | $5.43 | 2,366 |
| 2022-08-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 250 |
| 2022-08-04 | $5.30 | $5.39 | $5.30 | $5.39 | $5.39 | 1,032 |
| 2022-08-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 261 |
| 2022-08-02 | $5.15 | $5.15 | $5.13 | $5.15 | $5.15 | 9,363 |
| 2022-08-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 4,079 |
| 2022-07-29 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 1,322 |
| 2022-07-28 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 257 |
| 2022-07-27 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 6,300 |
| 2022-07-26 | $5.19 | $5.19 | $5.17 | $5.17 | $5.17 | 1,201 |
| 2022-07-25 | $5.20 | $5.36 | $5.20 | $5.25 | $5.25 | 5,991 |
| 2022-07-22 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-07-21 | $5.25 | $5.25 | $5.19 | $5.19 | $5.19 | 1,801 |
| 2022-07-20 | $5.19 | $5.26 | $5.19 | $5.26 | $5.26 | 2,767 |
| 2022-07-19 | $5.42 | $5.42 | $5.40 | $5.40 | $5.40 | 1,389 |
| 2022-07-18 | $5.38 | $5.42 | $5.22 | $5.41 | $5.41 | 1,151 |
| 2022-07-15 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100 |
| 2022-07-14 | $5.30 | $5.44 | $5.30 | $5.38 | $5.38 | 11,054 |
| 2022-07-13 | $5.44 | $5.44 | $5.30 | $5.44 | $5.44 | 1,780 |
| 2022-07-12 | $5.33 | $5.33 | $5.22 | $5.22 | $5.22 | 5,666 |
| 2022-07-11 | $5.13 | $5.27 | $5.13 | $5.21 | $5.21 | 5,498 |
| 2022-07-08 | $5.22 | $5.27 | $5.22 | $5.26 | $5.26 | 8,376 |
| 2022-07-07 | $5.43 | $5.45 | $5.43 | $5.45 | $5.45 | 3,997 |
| 2022-07-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 155 |
| 2022-07-05 | $5.40 | $5.40 | $5.29 | $5.37 | $5.37 | 2,661 |
| 2022-07-01 | $5.43 | $5.43 | $5.40 | $5.40 | $5.40 | 2,665 |
| 2022-06-30 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 129 |
| 2022-06-29 | $5.40 | $5.42 | $5.40 | $5.42 | $5.42 | 4,170 |
| 2022-06-28 | $5.26 | $5.39 | $5.26 | $5.33 | $5.33 | 19,197 |
| 2022-06-27 | $5.00 | $5.10 | $4.97 | $5.10 | $5.10 | 15,495 |
| 2022-06-24 | $4.85 | $5.00 | $4.85 | $4.97 | $4.97 | 7,150 |
| 2022-06-23 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1,453 |
| 2022-06-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1 |
| 2022-06-21 | $4.70 | $4.85 | $4.70 | $4.85 | $4.85 | 5,861 |
| 2022-06-17 | $4.66 | $4.76 | $4.66 | $4.71 | $4.71 | 2,665 |
| 2022-06-16 | $5.05 | $5.05 | $4.80 | $4.80 | $4.80 | 3,625 |
| 2022-06-15 | $4.85 | $4.85 | $4.82 | $4.85 | $4.85 | 13,253 |
| 2022-06-14 | $4.86 | $4.91 | $4.86 | $4.88 | $4.88 | 7,525 |
| 2022-06-13 | $4.81 | $4.90 | $4.81 | $4.87 | $4.87 | 1,327 |
| 2022-06-10 | $4.90 | $4.98 | $4.90 | $4.95 | $4.95 | 4,124 |
| 2022-06-09 | $5.00 | $5.01 | $4.96 | $5.00 | $5.00 | 1,355 |
| 2022-06-08 | $5.20 | $5.20 | $5.08 | $5.08 | $5.08 | 635 |
| 2022-06-07 | $5.10 | $5.14 | $5.10 | $5.14 | $5.14 | 1,105 |
| 2022-06-06 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 316 |
| 2022-06-03 | $5.21 | $5.25 | $5.21 | $5.25 | $5.25 | 1,250 |
| 2022-06-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 31 |
| 2022-06-01 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 1,112 |
| 2022-05-31 | $5.30 | $5.30 | $5.14 | $5.14 | $5.14 | 3,074 |
| 2022-05-27 | $5.22 | $5.30 | $5.19 | $5.30 | $5.30 | 18,979 |
| 2022-05-26 | $5.01 | $5.08 | $5.01 | $5.06 | $5.06 | 7,910 |
| 2022-05-25 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 15 |
| 2022-05-24 | $4.90 | $4.90 | $4.81 | $4.81 | $4.81 | 2,888 |
| 2022-05-23 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 400 |
| 2022-05-20 | $4.98 | $4.98 | $4.90 | $4.90 | $4.90 | 905 |
| 2022-05-19 | $4.97 | $4.97 | $4.92 | $4.92 | $4.92 | 854 |
| 2022-05-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1,925 |
| 2022-05-17 | $4.99 | $5.03 | $4.99 | $5.03 | $5.03 | 1,534 |
| 2022-05-16 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 2,189 |
| 2022-05-13 | $5.00 | $5.00 | $4.82 | $4.84 | $4.84 | 4,510 |
| 2022-05-12 | $5.07 | $5.07 | $4.81 | $4.85 | $4.85 | 979 |
| 2022-05-11 | $4.91 | $4.91 | $4.90 | $4.90 | $4.90 | 795 |
| 2022-05-10 | $4.85 | $4.88 | $4.84 | $4.88 | $4.88 | 1,100 |
| 2022-05-09 | $4.84 | $4.85 | $4.81 | $4.81 | $4.81 | 4,532 |
| 2022-05-06 | $4.97 | $4.97 | $4.88 | $4.90 | $4.90 | 11,233 |
| 2022-05-05 | $5.13 | $5.13 | $5.05 | $5.11 | $5.11 | 9,214 |
| 2022-05-04 | $5.06 | $5.16 | $5.00 | $5.16 | $5.16 | 83,006 |
| 2022-05-03 | $5.35 | $5.35 | $5.00 | $5.06 | $5.06 | 9,042 |
| 2022-05-02 | $4.90 | $4.91 | $4.90 | $4.91 | $4.91 | 1,610 |
| 2022-04-29 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 325 |
| 2022-04-28 | $4.95 | $4.95 | $4.92 | $4.92 | $4.92 | 2,252 |
| 2022-04-27 | $4.98 | $4.98 | $4.94 | $4.96 | $4.96 | 13,491 |
| 2022-04-26 | $4.89 | $4.89 | $4.84 | $4.84 | $4.84 | 8,957 |
| 2022-04-25 | $4.81 | $4.87 | $4.78 | $4.82 | $4.82 | 3,979 |
| 2022-04-22 | $4.67 | $4.67 | $4.55 | $4.55 | $4.55 | 4,511 |
| 2022-04-21 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 155 |
| 2022-04-20 | $4.70 | $4.70 | $4.67 | $4.67 | $4.67 | 1,624 |
| 2022-04-19 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 243 |
| 2022-04-18 | $4.61 | $4.90 | $4.61 | $4.82 | $4.82 | 3,462 |
| 2022-04-14 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 142 |
| 2022-04-13 | $4.81 | $4.94 | $4.81 | $4.94 | $4.94 | 5,683 |
| 2022-04-12 | $4.80 | $4.80 | $4.74 | $4.74 | $4.74 | 7,261 |
| 2022-04-11 | $4.60 | $4.68 | $4.60 | $4.60 | $4.60 | 782 |
| 2022-04-08 | $4.83 | $4.83 | $4.80 | $4.80 | $4.80 | 2,439 |
| 2022-04-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 105 |
| 2022-04-06 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 2,700 |
| 2022-04-05 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2 |
| 2022-04-04 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 2,580 |
| 2022-04-01 | $4.90 | $4.94 | $4.89 | $4.89 | $4.89 | 2,850 |
| 2022-03-31 | $4.75 | $4.87 | $4.75 | $4.81 | $4.81 | 3,919 |
| 2022-03-30 | $4.90 | $4.90 | $4.82 | $4.82 | $4.82 | 1,373 |
| 2022-03-29 | $4.77 | $4.85 | $4.77 | $4.85 | $4.85 | 383 |
| 2022-03-28 | $4.84 | $4.84 | $4.80 | $4.80 | $4.80 | 2,201 |
| 2022-03-25 | $4.70 | $4.90 | $4.70 | $4.85 | $4.85 | 5,079 |
| 2022-03-24 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 35 |
| 2022-03-23 | $4.84 | $4.91 | $4.79 | $4.79 | $4.79 | 5,351 |
| 2022-03-22 | $4.75 | $4.91 | $4.75 | $4.90 | $4.90 | 16,000 |
| 2022-03-21 | $4.92 | $4.92 | $4.89 | $4.92 | $4.92 | 8,883 |
| 2022-03-18 | $4.70 | $4.92 | $4.70 | $4.92 | $4.92 | 8,883 |
| 2022-03-17 | $4.75 | $4.75 | $4.59 | $4.69 | $4.69 | 12,621 |
| 2022-03-16 | $4.54 | $4.59 | $4.47 | $4.59 | $4.59 | 14,128 |
| 2022-03-15 | $4.26 | $4.32 | $4.26 | $4.31 | $4.31 | 5,477 |
| 2022-03-14 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 392 |
| 2022-03-11 | $4.48 | $4.48 | $4.43 | $4.44 | $4.44 | 11,529 |
| 2022-03-10 | $4.43 | $4.48 | $4.43 | $4.44 | $4.44 | 17,846 |
| 2022-03-09 | $4.10 | $4.26 | $4.10 | $4.26 | $4.26 | 6,474 |
| 2022-03-08 | $3.89 | $4.13 | $3.89 | $4.00 | $4.00 | 9,026 |
| 2022-03-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 83 |
| 2022-03-04 | $4.42 | $4.42 | $4.38 | $4.38 | $4.38 | 2,004 |
| 2022-03-03 | $4.51 | $4.57 | $4.51 | $4.56 | $4.56 | 6,140 |
| 2022-03-02 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 580 |
| 2022-03-01 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 1,026 |
| 2022-02-28 | $4.30 | $4.45 | $4.30 | $4.38 | $4.38 | 3,700 |
| 2022-02-25 | $4.49 | $4.50 | $4.44 | $4.50 | $4.50 | 10,652 |
| 2022-02-24 | $4.39 | $4.45 | $4.38 | $4.38 | $4.38 | 4,552 |
| 2022-02-23 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 220 |
| 2022-02-22 | $4.31 | $4.47 | $4.31 | $4.42 | $4.42 | 2,736 |
| 2022-02-18 | $4.38 | $4.49 | $4.38 | $4.49 | $4.49 | 1,360 |
| 2022-02-17 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 1,000 |
| 2022-02-16 | $4.50 | $4.57 | $4.50 | $4.57 | $4.57 | 8,204 |
| 2022-02-15 | $4.33 | $4.36 | $4.33 | $4.36 | $4.36 | 1,299 |
| 2022-02-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 860 |
| 2022-02-11 | $4.51 | $4.51 | $4.42 | $4.44 | $4.44 | 2,565 |
| 2022-02-10 | $4.54 | $4.54 | $4.35 | $4.35 | $4.35 | 3,304 |
| 2022-02-09 | $4.49 | $4.52 | $4.47 | $4.52 | $4.52 | 13,365 |
| 2022-02-08 | $4.32 | $4.40 | $4.32 | $4.34 | $4.34 | 7,165 |
| 2022-02-07 | $4.20 | $4.22 | $4.20 | $4.22 | $4.22 | 1,688 |
| 2022-02-04 | $4.03 | $4.22 | $4.03 | $4.22 | $4.22 | 2,709 |
| 2022-02-03 | $4.30 | $4.30 | $4.21 | $4.23 | $4.23 | 2,389 |
| 2022-02-02 | $4.16 | $4.16 | $4.13 | $4.16 | $4.16 | 4,600 |
| 2022-02-01 | $4.22 | $4.22 | $4.15 | $4.18 | $4.18 | 14,686 |
| 2022-01-31 | $4.28 | $4.28 | $4.27 | $4.27 | $4.27 | 895 |
| 2022-01-28 | $4.02 | $4.10 | $3.99 | $4.08 | $4.08 | 5,772 |
| 2022-01-27 | $4.10 | $4.12 | $4.10 | $4.10 | $4.10 | 10,252 |
| 2022-01-26 | $4.18 | $4.18 | $4.01 | $4.06 | $4.06 | 4,307 |
| 2022-01-25 | $4.20 | $4.22 | $4.17 | $4.17 | $4.17 | 8,377 |
| 2022-01-24 | $4.10 | $4.21 | $4.10 | $4.21 | $4.21 | 27,435 |
| 2022-01-21 | $4.30 | $4.30 | $4.17 | $4.20 | $4.20 | 6,156 |
| 2022-01-20 | $4.02 | $4.16 | $4.02 | $4.05 | $4.05 | 1,800 |
| 2022-01-19 | $4.06 | $4.07 | $4.06 | $4.07 | $4.07 | 5,196 |
| 2022-01-18 | $4.08 | $4.08 | $4.08 | $4.08 | $4.08 | 1,321 |
| 2022-01-14 | $4.15 | $4.15 | $4.07 | $4.08 | $4.08 | 4,016 |
| 2022-01-13 | $4.10 | $4.11 | $4.05 | $4.07 | $4.07 | 5,786 |
| 2022-01-12 | $4.09 | $4.12 | $4.07 | $4.12 | $4.12 | 6,143 |
| 2022-01-11 | $4.24 | $4.24 | $4.07 | $4.13 | $4.13 | 4,152 |
| 2022-01-10 | $4.35 | $4.35 | $4.09 | $4.12 | $4.12 | 1,088 |
| 2022-01-07 | $4.08 | $4.08 | $4.01 | $4.06 | $4.06 | 2,812 |
| 2022-01-06 | $3.93 | $4.00 | $3.93 | $3.98 | $3.98 | 5,774 |
| 2022-01-05 | $4.15 | $4.15 | $4.07 | $4.07 | $4.07 | 16,597 |
| 2022-01-04 | $4.14 | $4.18 | $4.14 | $4.18 | $4.18 | 719 |
| 2022-01-03 | $4.05 | $4.08 | $4.05 | $4.08 | $4.08 | 328 |
| 2021-12-31 | $4.02 | $4.09 | $4.02 | $4.07 | $4.07 | 2,163 |
| 2021-12-30 | $4.08 | $4.09 | $4.07 | $4.08 | $4.08 | 6,540 |
| 2021-12-29 | $4.08 | $4.11 | $4.08 | $4.09 | $4.09 | 14,966 |
| 2021-12-28 | $4.07 | $4.09 | $4.06 | $4.09 | $4.09 | 15,748 |
| 2021-12-27 | $3.91 | $4.04 | $3.91 | $4.04 | $4.04 | 2,544 |
| 2021-12-23 | $4.26 | $4.26 | $4.01 | $4.04 | $4.04 | 4,102 |
| 2021-12-22 | $4.01 | $4.01 | $4.00 | $4.01 | $4.01 | 6,190 |
| 2021-12-21 | $4.04 | $4.07 | $3.97 | $4.02 | $4.02 | 17,488 |
| 2021-12-20 | $4.01 | $4.01 | $3.98 | $3.98 | $3.98 | 13,745 |
| 2021-12-17 | $4.00 | $4.08 | $4.00 | $4.05 | $4.05 | 3,467 |
| 2021-12-16 | $3.93 | $4.08 | $3.93 | $4.01 | $4.01 | 5,875 |
| 2021-12-15 | $4.09 | $4.11 | $4.09 | $4.09 | $4.09 | 4,400 |
| 2021-12-14 | $4.05 | $4.12 | $4.01 | $4.12 | $4.12 | 9,171 |
| 2021-12-13 | $4.14 | $4.14 | $4.07 | $4.12 | $4.12 | 2,612 |
| 2021-12-10 | $4.08 | $4.08 | $4.06 | $4.06 | $4.06 | 15,652 |
| 2021-12-09 | $4.24 | $4.24 | $4.09 | $4.09 | $4.09 | 1,982 |
| 2021-12-08 | $3.99 | $4.12 | $3.99 | $4.12 | $4.12 | 1,757 |
| 2021-12-07 | $4.00 | $4.13 | $4.00 | $4.08 | $4.08 | 11,602 |
| 2021-12-06 | $3.86 | $3.99 | $3.86 | $3.99 | $3.99 | 10,779 |
| 2021-12-03 | $4.18 | $4.18 | $4.00 | $4.00 | $4.00 | 2,128 |
| 2021-12-02 | $3.76 | $3.99 | $3.76 | $3.99 | $3.99 | 8,734 |
| 2021-12-01 | $3.84 | $4.07 | $3.84 | $3.96 | $3.96 | 16,727 |
| 2021-11-30 | $4.15 | $4.15 | $4.03 | $4.06 | $4.06 | 1,921 |
| 2021-11-29 | $4.20 | $4.28 | $4.17 | $4.17 | $4.17 | 2,873 |
| 2021-11-26 | $4.50 | $4.50 | $4.25 | $4.28 | $4.28 | 9,053 |
| 2021-11-24 | $4.52 | $4.52 | $4.49 | $4.50 | $4.50 | 1,264 |
| 2021-11-23 | $4.51 | $4.51 | $4.45 | $4.45 | $4.45 | 520 |
| 2021-11-22 | $4.46 | $4.46 | $4.43 | $4.43 | $4.43 | 2,162 |
| 2021-11-19 | $4.53 | $4.53 | $4.46 | $4.50 | $4.50 | 6,501 |
| 2021-11-18 | $4.60 | $4.65 | $4.50 | $4.50 | $4.50 | 8,986 |
| 2021-11-17 | $4.60 | $4.62 | $4.60 | $4.62 | $4.62 | 7,218 |
| 2021-11-16 | $4.60 | $4.62 | $4.60 | $4.62 | $4.62 | 1,103 |
| 2021-11-15 | $4.65 | $4.65 | $4.62 | $4.62 | $4.62 | 1,707 |
| 2021-11-12 | $4.67 | $4.67 | $4.62 | $4.62 | $4.62 | 4,290 |
| 2021-11-11 | $4.65 | $4.65 | $4.60 | $4.62 | $4.62 | 6,054 |
| 2021-11-10 | $4.71 | $4.71 | $4.65 | $4.68 | $4.68 | 3,212 |
| 2021-11-09 | $4.78 | $4.78 | $4.69 | $4.69 | $4.69 | 11,152 |
| 2021-11-08 | $4.80 | $4.80 | $4.75 | $4.79 | $4.79 | 26,155 |
| 2021-11-05 | $4.60 | $4.66 | $4.57 | $4.60 | $4.60 | 29,270 |
| 2021-11-04 | $4.59 | $4.59 | $4.51 | $4.51 | $4.51 | 1,362 |
| 2021-11-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 8 |
| 2021-11-02 | $4.55 | $4.55 | $4.54 | $4.55 | $4.55 | 109 |
| 2021-11-01 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 109 |
| 2021-10-29 | $4.53 | $4.55 | $4.53 | $4.55 | $4.55 | 500 |
| 2021-10-28 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 2,584 |
| 2021-10-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 773 |
| 2021-10-26 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 2,065 |
| 2021-10-25 | $4.78 | $4.78 | $4.52 | $4.53 | $4.53 | 6,363 |
| 2021-10-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 3,160 |
| 2021-10-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 40 |
| 2021-10-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 629 |
| 2021-10-19 | $4.68 | $4.68 | $4.65 | $4.65 | $4.65 | 549 |
| 2021-10-18 | $4.75 | $4.75 | $4.65 | $4.68 | $4.68 | 9,417 |
| 2021-10-15 | $4.70 | $4.70 | $4.66 | $4.70 | $4.70 | 15,882 |
| 2021-10-14 | $4.58 | $4.60 | $4.49 | $4.56 | $4.56 | 80,744 |
| 2021-10-13 | $4.54 | $4.66 | $4.54 | $4.57 | $4.57 | 12,567 |
| 2021-10-12 | $4.55 | $4.56 | $4.54 | $4.54 | $4.54 | 25,324 |
| 2021-10-11 | $4.50 | $4.57 | $4.48 | $4.49 | $4.49 | 11,476 |
| 2021-10-08 | $4.46 | $4.47 | $4.45 | $4.45 | $4.45 | 9,951 |
| 2021-10-07 | $4.45 | $4.47 | $4.45 | $4.46 | $4.46 | 2,182 |
| 2021-10-06 | $4.39 | $4.46 | $4.39 | $4.41 | $4.41 | 6,120 |
| 2021-10-05 | $4.35 | $4.44 | $4.35 | $4.40 | $4.40 | 8,946 |
| 2021-10-04 | $4.56 | $4.56 | $4.24 | $4.35 | $4.35 | 47,140 |
| 2021-10-01 | $4.15 | $4.15 | $4.13 | $4.13 | $4.13 | 1,260 |
| 2021-09-30 | $4.16 | $4.18 | $4.15 | $4.16 | $4.16 | 17,655 |
| 2021-09-29 | $4.16 | $4.16 | $4.07 | $4.07 | $4.07 | 12,958 |
| 2021-09-28 | $4.18 | $4.19 | $4.03 | $4.09 | $4.09 | 31,192 |
| 2021-09-27 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 670 |
| 2021-09-24 | $4.18 | $4.21 | $4.08 | $4.16 | $4.16 | 10,951 |
| 2021-09-23 | $4.12 | $4.19 | $4.12 | $4.19 | $4.19 | 44,055 |
| 2021-09-22 | $4.16 | $4.19 | $4.11 | $4.16 | $4.16 | 39,786 |
| 2021-09-21 | $4.06 | $4.10 | $4.05 | $4.07 | $4.07 | 28,897 |
| 2021-09-20 | $4.07 | $4.07 | $3.95 | $3.95 | $3.95 | 25,745 |
| 2021-09-17 | $4.01 | $4.08 | $4.01 | $4.03 | $4.03 | 4,871 |
| 2021-09-16 | $4.11 | $4.11 | $4.07 | $4.07 | $4.07 | 10,922 |
| 2021-09-15 | $4.14 | $4.14 | $4.12 | $4.12 | $4.12 | 7,837 |
| 2021-09-14 | $4.14 | $4.17 | $4.14 | $4.17 | $4.17 | 408 |
| 2021-09-13 | $4.23 | $4.23 | $4.22 | $4.22 | $4.22 | 462 |
| 2021-09-10 | $4.30 | $4.30 | $4.25 | $4.26 | $4.26 | 4,616 |
| 2021-09-09 | $4.16 | $4.32 | $4.16 | $4.28 | $4.28 | 3,999 |
| 2021-09-08 | $4.31 | $4.31 | $4.25 | $4.29 | $4.29 | 11,607 |
| 2021-09-07 | $4.17 | $4.17 | $4.14 | $4.14 | $4.14 | 43,221 |
| 2021-09-03 | $4.18 | $4.19 | $4.15 | $4.17 | $4.17 | 3,706 |
| 2021-09-02 | $4.25 | $4.25 | $4.17 | $4.17 | $4.17 | 1,441 |
| 2021-09-01 | $4.07 | $4.27 | $4.07 | $4.25 | $4.25 | 7,056 |
| 2021-08-31 | $4.14 | $4.14 | $4.09 | $4.13 | $4.13 | 5,616 |
| 2021-08-30 | $4.12 | $4.14 | $4.12 | $4.14 | $4.14 | 2,700 |
| 2021-08-27 | $4.10 | $4.19 | $4.10 | $4.11 | $4.11 | 10,418 |
| 2021-08-26 | $4.17 | $4.17 | $4.05 | $4.07 | $4.07 | 11,957 |
| 2021-08-25 | $4.05 | $4.14 | $4.05 | $4.06 | $4.06 | 5,843 |
| 2021-08-24 | $4.14 | $4.14 | $4.05 | $4.07 | $4.07 | 10,434 |
| 2021-08-23 | $3.96 | $4.05 | $3.96 | $4.01 | $4.01 | 20,114 |
| 2021-08-20 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 80 |
| 2021-08-19 | $4.08 | $4.08 | $4.00 | $4.01 | $4.01 | 2,261 |
| 2021-08-18 | $4.05 | $4.15 | $4.05 | $4.09 | $4.09 | 2,150 |
| 2021-08-17 | $4.00 | $4.06 | $4.00 | $4.05 | $4.05 | 702 |
| 2021-08-16 | $3.99 | $4.06 | $3.99 | $4.00 | $4.00 | 4,623 |
| 2021-08-13 | $4.02 | $4.08 | $4.01 | $4.08 | $4.08 | 17,839 |
| 2021-08-12 | $4.07 | $4.07 | $3.98 | $4.01 | $4.01 | 10,716 |
| 2021-08-11 | $4.33 | $4.33 | $4.10 | $4.13 | $4.13 | 18,392 |
| 2021-08-10 | $4.03 | $4.03 | $3.96 | $3.96 | $3.96 | 5,668 |
| 2021-08-09 | $3.99 | $4.10 | $3.95 | $3.96 | $3.96 | 1,659 |
| 2021-08-06 | $4.01 | $4.01 | $3.99 | $4.01 | $4.01 | 18,321 |
| 2021-08-05 | $4.00 | $4.02 | $3.99 | $4.01 | $4.01 | 11,031 |
| 2021-08-04 | $3.92 | $4.06 | $3.92 | $4.06 | $4.06 | 4,338 |
| 2021-08-03 | $4.03 | $4.07 | $4.00 | $4.07 | $4.07 | 1,559 |
| 2021-08-02 | $4.05 | $4.09 | $4.05 | $4.09 | $4.09 | 712 |
| 2021-07-30 | $4.00 | $4.07 | $4.00 | $4.07 | $4.07 | 6,235 |
| 2021-07-29 | $4.12 | $4.12 | $4.06 | $4.06 | $4.06 | 780 |
| 2021-07-28 | $4.17 | $4.20 | $4.03 | $4.09 | $4.09 | 11,914 |
| 2021-07-27 | $4.09 | $4.16 | $4.03 | $4.03 | $4.03 | 8,218 |
| 2021-07-26 | $4.10 | $4.16 | $4.10 | $4.15 | $4.15 | 4,220 |
| 2021-07-23 | $4.17 | $4.19 | $4.17 | $4.19 | $4.19 | 11,228 |
| 2021-07-22 | $4.12 | $4.16 | $4.11 | $4.11 | $4.11 | 70,574 |
| 2021-07-21 | $4.11 | $4.15 | $4.11 | $4.14 | $4.14 | 12,004 |
| 2021-07-20 | $4.14 | $4.17 | $4.13 | $4.16 | $4.16 | 21,870 |
| 2021-07-19 | $4.30 | $4.32 | $4.19 | $4.19 | $4.19 | 35,015 |
| 2021-07-16 | $4.31 | $4.33 | $4.31 | $4.33 | $4.33 | 4,717 |
| 2021-07-15 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 2,160 |
| 2021-07-14 | $4.28 | $4.32 | $4.28 | $4.32 | $4.32 | 1,322 |
| 2021-07-13 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2021-07-12 | $4.35 | $4.38 | $4.35 | $4.38 | $4.38 | 1,246 |
| 2021-07-09 | $4.08 | $4.53 | $4.08 | $4.35 | $4.35 | 5,741 |
| 2021-07-08 | $4.24 | $4.48 | $4.24 | $4.43 | $4.43 | 8,169 |
| 2021-07-07 | $4.57 | $4.57 | $4.33 | $4.46 | $4.46 | 53,100 |
| 2021-07-06 | $4.41 | $4.41 | $4.29 | $4.36 | $4.36 | 13,163 |
| 2021-07-02 | $4.28 | $4.30 | $4.27 | $4.28 | $4.28 | 7,519 |
| 2021-07-01 | $4.28 | $4.30 | $4.28 | $4.29 | $4.29 | 7,242 |
| 2021-06-30 | $4.28 | $4.30 | $4.28 | $4.30 | $4.30 | 34,006 |
| 2021-06-29 | $4.29 | $4.35 | $4.29 | $4.33 | $4.33 | 12,142 |
| 2021-06-28 | $4.19 | $4.46 | $4.19 | $4.40 | $4.40 | 4,341 |
| 2021-06-25 | $4.42 | $4.48 | $4.42 | $4.45 | $4.45 | 13,221 |
| 2021-06-24 | $4.43 | $4.50 | $4.43 | $4.48 | $4.48 | 5,759 |
| 2021-06-23 | $4.51 | $4.51 | $4.47 | $4.47 | $4.47 | 7,597 |
| 2021-06-22 | $4.52 | $4.55 | $4.51 | $4.51 | $4.51 | 2,260 |
| 2021-06-21 | $4.54 | $4.66 | $4.54 | $4.62 | $4.62 | 17,604 |
| 2021-06-18 | $4.45 | $4.50 | $4.43 | $4.49 | $4.49 | 7,222 |
| 2021-06-17 | $4.60 | $4.60 | $4.45 | $4.50 | $4.50 | 5,183 |
| 2021-06-16 | $4.58 | $4.58 | $4.48 | $4.54 | $4.54 | 4,459 |
| 2021-06-15 | $4.59 | $4.66 | $4.50 | $4.55 | $4.55 | 14,788 |
| 2021-06-14 | $4.66 | $4.68 | $4.64 | $4.66 | $4.66 | 2,792 |
| 2021-06-11 | $4.72 | $4.72 | $4.66 | $4.67 | $4.67 | 2,988 |
| 2021-06-10 | $4.67 | $4.68 | $4.59 | $4.60 | $4.60 | 16,568 |
| 2021-06-09 | $4.48 | $4.53 | $4.48 | $4.48 | $4.48 | 15,851 |
| 2021-06-08 | $4.43 | $4.48 | $4.43 | $4.45 | $4.45 | 9,313 |
| 2021-06-07 | $4.22 | $4.44 | $4.22 | $4.38 | $4.38 | 28,908 |
| 2021-06-04 | $4.44 | $4.44 | $4.40 | $4.43 | $4.43 | 1,689 |
| 2021-06-03 | $4.39 | $4.39 | $4.38 | $4.38 | $4.38 | 2,449 |
| 2021-06-02 | $4.53 | $4.53 | $4.32 | $4.38 | $4.38 | 8,852 |
| 2021-06-01 | $4.43 | $4.43 | $4.31 | $4.38 | $4.38 | 11,654 |
| 2021-05-28 | $4.50 | $4.50 | $4.33 | $4.37 | $4.37 | 74,974 |
| 2021-05-27 | $4.42 | $4.46 | $4.37 | $4.46 | $4.46 | 7,189 |
| 2021-05-26 | $4.44 | $4.44 | $4.38 | $4.44 | $4.44 | 4,614 |
| 2021-05-25 | $4.38 | $4.38 | $4.25 | $4.37 | $4.37 | 12,474 |
| 2021-05-24 | $4.41 | $4.41 | $4.30 | $4.34 | $4.34 | 14,205 |
| 2021-05-21 | $4.26 | $4.32 | $4.26 | $4.32 | $4.32 | 10,638 |
| 2021-05-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2,925 |
| 2021-05-19 | $4.29 | $4.29 | $4.22 | $4.23 | $4.23 | 4,106 |
| 2021-05-18 | $4.34 | $4.34 | $4.19 | $4.26 | $4.26 | 26,784 |
| 2021-05-17 | $4.25 | $4.25 | $4.14 | $4.17 | $4.17 | 14,673 |
| 2021-05-14 | $4.19 | $4.22 | $4.19 | $4.21 | $4.21 | 8,053 |
| 2021-05-13 | $3.97 | $4.22 | $3.97 | $4.18 | $4.18 | 6,348 |
| 2021-05-12 | $4.23 | $4.23 | $4.17 | $4.18 | $4.18 | 10,605 |
| 2021-05-11 | $4.26 | $4.30 | $4.26 | $4.30 | $4.30 | 27,518 |
| 2021-05-10 | $4.42 | $4.42 | $4.26 | $4.30 | $4.30 | 16,979 |
| 2021-05-07 | $4.19 | $4.23 | $4.19 | $4.23 | $4.23 | 5,935 |
| 2021-05-06 | $4.26 | $4.29 | $4.15 | $4.20 | $4.20 | 24,094 |
| 2021-05-05 | $4.35 | $4.35 | $4.30 | $4.32 | $4.32 | 9,481 |
| 2021-05-04 | $4.40 | $4.43 | $4.34 | $4.37 | $4.37 | 39,529 |
| 2021-05-03 | $4.35 | $4.35 | $4.30 | $4.35 | $4.35 | 9,115 |
| 2021-04-30 | $4.45 | $4.47 | $4.35 | $4.35 | $4.35 | 11,433 |
| 2021-04-29 | $4.50 | $4.50 | $4.44 | $4.44 | $4.44 | 6,563 |
| 2021-04-28 | $4.65 | $4.65 | $4.48 | $4.51 | $4.51 | 52,334 |
| 2021-04-27 | $4.71 | $4.71 | $4.41 | $4.61 | $4.61 | 3,805 |
| 2021-04-26 | $4.56 | $4.63 | $4.54 | $4.58 | $4.58 | 28,368 |
| 2021-04-23 | $4.52 | $4.52 | $4.47 | $4.48 | $4.48 | 11,755 |
| 2021-04-22 | $4.50 | $4.55 | $4.50 | $4.52 | $4.52 | 4,397 |
| 2021-04-21 | $4.50 | $4.54 | $4.50 | $4.52 | $4.52 | 793 |
| 2021-04-20 | $4.69 | $4.69 | $4.53 | $4.55 | $4.55 | 5,427 |
| 2021-04-19 | $4.70 | $4.70 | $4.55 | $4.61 | $4.61 | 1,716 |
| 2021-04-16 | $4.63 | $4.70 | $4.55 | $4.66 | $4.66 | 5,845 |
| 2021-04-15 | $4.57 | $4.61 | $4.57 | $4.61 | $4.61 | 4,822 |
| 2021-04-14 | $4.60 | $4.63 | $4.58 | $4.63 | $4.63 | 2,640 |
| 2021-04-13 | $4.60 | $4.62 | $4.58 | $4.58 | $4.58 | 6,664 |
| 2021-04-12 | $4.37 | $4.62 | $4.37 | $4.61 | $4.61 | 7,479 |
| 2021-04-09 | $4.64 | $4.65 | $4.61 | $4.63 | $4.63 | 5,979 |
| 2021-04-08 | $4.72 | $4.74 | $4.65 | $4.67 | $4.67 | 10,289 |
| 2021-04-07 | $4.74 | $4.74 | $4.62 | $4.72 | $4.72 | 20,435 |
| 2021-04-06 | $4.66 | $4.73 | $4.66 | $4.72 | $4.72 | 4,072 |
| 2021-04-05 | $4.74 | $4.75 | $4.68 | $4.73 | $4.73 | 5,837 |
| 2021-04-01 | $4.78 | $4.83 | $4.62 | $4.75 | $4.75 | 16,139 |
| 2021-03-31 | $4.83 | $4.83 | $4.65 | $4.70 | $4.70 | 5,724 |
| 2021-03-30 | $4.68 | $4.76 | $4.68 | $4.74 | $4.74 | 14,170 |
| 2021-03-29 | $4.53 | $4.70 | $4.53 | $4.68 | $4.68 | 8,832 |
| 2021-03-26 | $4.69 | $4.69 | $4.57 | $4.67 | $4.67 | 20,448 |
| 2021-03-25 | $4.63 | $4.63 | $4.40 | $4.62 | $4.62 | 118,081 |
| 2021-03-24 | $4.60 | $4.60 | $4.50 | $4.60 | $4.60 | 23,149 |
| 2021-03-23 | $4.82 | $4.84 | $4.70 | $4.75 | $4.75 | 48,757 |
| 2021-03-22 | $5.09 | $5.09 | $4.90 | $4.98 | $4.98 | 34,861 |
| 2021-03-19 | $5.05 | $5.05 | $4.88 | $4.95 | $4.95 | 18,282 |
| 2021-03-18 | $5.06 | $5.10 | $5.05 | $5.05 | $5.05 | 10,150 |
| 2021-03-17 | $4.76 | $5.09 | $4.76 | $5.06 | $5.06 | 43,043 |
| 2021-03-16 | $4.94 | $4.94 | $4.91 | $4.92 | $4.92 | 8,790 |
| 2021-03-15 | $4.80 | $4.97 | $4.80 | $4.91 | $4.91 | 83,733 |
| 2021-03-12 | $4.75 | $4.85 | $4.72 | $4.80 | $4.80 | 6,896 |
| 2021-03-11 | $4.91 | $4.91 | $4.75 | $4.78 | $4.78 | 71,535 |
| 2021-03-10 | $4.65 | $4.65 | $4.56 | $4.62 | $4.62 | 26,925 |
| 2021-03-09 | $4.64 | $4.69 | $4.64 | $4.68 | $4.68 | 13,959 |
| 2021-03-08 | $4.65 | $4.70 | $4.60 | $4.68 | $4.68 | 12,123 |
| 2021-03-05 | $4.90 | $4.93 | $4.73 | $4.80 | $4.80 | 10,817 |
| 2021-03-04 | $4.61 | $4.88 | $4.61 | $4.80 | $4.80 | 21,392 |
| 2021-03-03 | $4.88 | $4.88 | $4.80 | $4.84 | $4.84 | 27,622 |
| 2021-03-02 | $4.81 | $4.95 | $4.78 | $4.88 | $4.88 | 130,021 |
| 2021-03-01 | $4.94 | $4.94 | $4.75 | $4.78 | $4.78 | 8,526 |
| 2021-02-26 | $4.68 | $4.75 | $4.61 | $4.75 | $4.75 | 15,575 |
| 2021-02-25 | $4.97 | $4.97 | $4.76 | $4.79 | $4.79 | 104,712 |
| 2021-02-24 | $4.82 | $5.03 | $4.82 | $5.00 | $5.00 | 120,851 |
| 2021-02-23 | $4.84 | $4.90 | $4.74 | $4.87 | $4.87 | 46,155 |
| 2021-02-22 | $4.55 | $4.82 | $4.55 | $4.74 | $4.74 | 36,798 |
| 2021-02-19 | $4.52 | $4.60 | $4.52 | $4.55 | $4.55 | 4,766 |
| 2021-02-18 | $4.50 | $4.57 | $4.50 | $4.57 | $4.57 | 3,522 |
| 2021-02-17 | $4.48 | $4.57 | $4.48 | $4.57 | $4.57 | 12,948 |
| 2021-02-16 | $4.67 | $4.67 | $4.43 | $4.50 | $4.50 | 15,784 |
| 2021-02-12 | $4.27 | $4.39 | $4.27 | $4.35 | $4.35 | 23,876 |
| 2021-02-11 | $4.26 | $4.44 | $4.26 | $4.30 | $4.30 | 7,620 |
| 2021-02-10 | $4.28 | $4.35 | $4.20 | $4.24 | $4.24 | 55,896 |
| 2021-02-09 | $4.14 | $4.39 | $4.14 | $4.39 | $4.39 | 9,341 |
| 2021-02-08 | $4.21 | $4.25 | $4.20 | $4.22 | $4.22 | 10,353 |
| 2021-02-05 | $4.20 | $4.21 | $4.15 | $4.15 | $4.15 | 16,587 |
| 2021-02-04 | $4.15 | $4.20 | $4.04 | $4.20 | $4.20 | 6,468 |
| 2021-02-03 | $4.04 | $4.25 | $4.04 | $4.12 | $4.12 | 14,559 |
| 2021-02-02 | $3.98 | $4.04 | $3.95 | $4.04 | $4.04 | 26,828 |
| 2021-02-01 | $3.74 | $4.09 | $3.74 | $3.99 | $3.99 | 21,298 |
| 2021-01-29 | $4.01 | $4.01 | $3.93 | $3.96 | $3.96 | 46,415 |
| 2021-01-28 | $4.04 | $4.04 | $3.80 | $4.01 | $4.01 | 140,384 |
| 2021-01-27 | $4.03 | $4.33 | $4.03 | $4.33 | $4.33 | 30,439 |
| 2021-01-26 | $4.44 | $4.44 | $4.33 | $4.40 | $4.40 | 16,397 |
| 2021-01-25 | $4.61 | $4.61 | $4.35 | $4.40 | $4.40 | 23,485 |
| 2021-01-22 | $4.53 | $4.60 | $4.49 | $4.53 | $4.53 | 14,174 |
| 2021-01-21 | $4.65 | $4.65 | $4.60 | $4.62 | $4.62 | 8,508 |
| 2021-01-20 | $4.84 | $4.84 | $4.66 | $4.68 | $4.68 | 2,278 |
| 2021-01-19 | $4.48 | $4.70 | $4.48 | $4.65 | $4.65 | 12,198 |
| 2021-01-15 | $4.71 | $4.71 | $4.60 | $4.65 | $4.65 | 1,502 |
| 2021-01-14 | $4.64 | $4.75 | $4.63 | $4.71 | $4.71 | 2,993 |
| 2021-01-13 | $4.65 | $4.66 | $4.62 | $4.65 | $4.65 | 15,508 |
| 2021-01-12 | $4.68 | $4.68 | $4.62 | $4.62 | $4.62 | 3,062 |
| 2021-01-11 | $4.79 | $4.79 | $4.63 | $4.65 | $4.65 | 18,483 |
| 2021-01-08 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 7,061 |
| 2021-01-07 | $4.82 | $4.82 | $4.64 | $4.72 | $4.72 | 7,588 |
| 2021-01-06 | $4.70 | $4.71 | $4.55 | $4.68 | $4.68 | 18,089 |
| 2021-01-05 | $4.59 | $4.70 | $4.53 | $4.70 | $4.70 | 21,384 |
| 2021-01-04 | $4.66 | $4.75 | $4.66 | $4.72 | $4.72 | 4,225 |
| 2020-12-31 | $4.47 | $4.70 | $4.47 | $4.66 | $4.66 | 27,172 |
| 2020-12-30 | $4.88 | $4.88 | $4.48 | $4.67 | $4.67 | 5,117 |
| 2020-12-29 | $4.66 | $4.75 | $4.66 | $4.75 | $4.75 | 4,024 |
| 2020-12-28 | $4.74 | $4.82 | $4.65 | $4.66 | $4.66 | 10,546 |
| 2020-12-24 | $4.74 | $4.74 | $4.62 | $4.73 | $4.73 | 5,729 |
| 2020-12-23 | $4.62 | $4.68 | $4.61 | $4.61 | $4.61 | 1,259 |
| 2020-12-22 | $4.38 | $4.65 | $4.38 | $4.61 | $4.61 | 7,014 |
| 2020-12-21 | $4.78 | $4.78 | $4.60 | $4.67 | $4.67 | 20,636 |
| 2020-12-18 | $4.86 | $4.95 | $4.74 | $4.81 | $4.81 | 8,488 |
| 2020-12-17 | $4.68 | $4.88 | $4.68 | $4.77 | $4.77 | 24,599 |
| 2020-12-16 | $5.00 | $5.00 | $4.94 | $4.99 | $4.99 | 31,320 |
| 2020-12-15 | $4.85 | $5.04 | $4.85 | $5.00 | $5.00 | 4,397 |
| 2020-12-14 | $5.22 | $5.22 | $4.95 | $5.01 | $5.01 | 57,599 |
| 2020-12-11 | $4.88 | $4.95 | $4.71 | $4.86 | $4.86 | 15,586 |
| 2020-12-10 | $4.80 | $4.96 | $4.70 | $4.95 | $4.95 | 36,338 |
| 2020-12-09 | $4.96 | $4.96 | $4.82 | $4.90 | $4.90 | 40,045 |
| 2020-12-08 | $4.88 | $4.90 | $4.80 | $4.83 | $4.83 | 32,777 |
| 2020-12-07 | $4.99 | $5.01 | $4.93 | $4.98 | $4.98 | 24,593 |
| 2020-12-04 | $5.07 | $5.07 | $4.97 | $5.03 | $5.03 | 20,146 |
| 2020-12-03 | $5.14 | $5.14 | $4.93 | $5.00 | $5.00 | 41,761 |
| 2020-12-02 | $4.79 | $4.89 | $4.79 | $4.86 | $4.86 | 27,442 |
| 2020-12-01 | $4.74 | $4.79 | $4.73 | $4.75 | $4.75 | 14,581 |
| 2020-11-30 | $4.92 | $4.92 | $4.66 | $4.72 | $4.72 | 15,997 |
| 2020-11-27 | $4.92 | $4.92 | $4.70 | $4.75 | $4.75 | 22,307 |
| 2020-11-25 | $5.00 | $5.00 | $4.72 | $4.75 | $4.75 | 23,316 |
| 2020-11-24 | $4.47 | $4.79 | $4.47 | $4.76 | $4.76 | 19,975 |
| 2020-11-23 | $4.60 | $4.60 | $4.38 | $4.39 | $4.39 | 33,068 |
| 2020-11-20 | $4.83 | $4.83 | $4.51 | $4.61 | $4.61 | 5,185 |
| 2020-11-19 | $4.76 | $4.92 | $4.63 | $4.73 | $4.73 | 7,995 |
| 2020-11-18 | $4.55 | $4.59 | $4.37 | $4.55 | $4.55 | 40,523 |
| 2020-11-17 | $4.25 | $4.39 | $4.25 | $4.37 | $4.37 | 7,841 |
| 2020-11-16 | $4.20 | $4.20 | $4.12 | $4.15 | $4.15 | 13,486 |
| 2020-11-13 | $3.98 | $3.99 | $3.95 | $3.97 | $3.97 | 4,191 |
| 2020-11-12 | $3.93 | $4.05 | $3.93 | $4.00 | $4.00 | 4,742 |
| 2020-11-11 | $4.04 | $4.13 | $4.04 | $4.10 | $4.10 | 20,858 |
| 2020-11-10 | $4.20 | $4.20 | $4.00 | $4.06 | $4.06 | 82,678 |
| 2020-11-09 | $4.18 | $4.18 | $3.75 | $3.96 | $3.96 | 125,561 |
| 2020-11-06 | $3.54 | $3.59 | $3.54 | $3.58 | $3.58 | 6,222 |
| 2020-11-05 | $3.80 | $3.80 | $3.45 | $3.60 | $3.60 | 56,943 |
| 2020-11-04 | $3.46 | $3.56 | $3.46 | $3.56 | $3.56 | 2,347 |
| 2020-11-03 | $3.46 | $3.50 | $3.46 | $3.49 | $3.49 | 4,607 |
| 2020-11-02 | $3.25 | $3.50 | $3.25 | $3.50 | $3.50 | 1,815 |
| 2020-10-30 | $3.50 | $3.50 | $3.40 | $3.41 | $3.41 | 25,588 |
| 2020-10-29 | $3.36 | $3.55 | $3.36 | $3.53 | $3.53 | 2,100 |
| 2020-10-28 | $3.63 | $3.64 | $3.50 | $3.50 | $3.50 | 12,005 |
| 2020-10-27 | $3.62 | $3.78 | $3.62 | $3.78 | $3.78 | 665 |
| 2020-10-26 | $3.83 | $3.83 | $3.68 | $3.68 | $3.68 | 4,978 |
| 2020-10-23 | $3.70 | $3.75 | $3.70 | $3.73 | $3.73 | 1,197 |
| 2020-10-22 | $3.78 | $3.78 | $3.67 | $3.69 | $3.69 | 18,220 |
| 2020-10-21 | $3.76 | $3.87 | $3.72 | $3.84 | $3.84 | 13,067 |
| 2020-10-20 | $3.73 | $3.73 | $3.70 | $3.71 | $3.71 | 28,734 |
| 2020-10-19 | $3.80 | $3.80 | $3.73 | $3.74 | $3.74 | 21,400 |
| 2020-10-16 | $3.60 | $3.74 | $3.60 | $3.73 | $3.73 | 9,717 |
| 2020-10-15 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 378 |
| 2020-10-14 | $3.45 | $3.50 | $3.43 | $3.43 | $3.43 | 6,156 |
| 2020-10-13 | $3.36 | $3.60 | $3.36 | $3.60 | $3.60 | 10,518 |
| 2020-10-12 | $3.62 | $3.62 | $3.46 | $3.46 | $3.46 | 2,750 |
| 2020-10-09 | $3.75 | $3.75 | $3.50 | $3.59 | $3.59 | 5,646 |
| 2020-10-08 | $3.54 | $3.54 | $3.53 | $3.54 | $3.54 | 10,193 |
| 2020-10-07 | $3.60 | $3.60 | $3.52 | $3.52 | $3.52 | 286 |
| 2020-10-06 | $3.48 | $3.48 | $3.43 | $3.43 | $3.43 | 2,689 |
| 2020-10-05 | $3.55 | $3.59 | $3.45 | $3.45 | $3.45 | 11,145 |
| 2020-10-02 | $3.34 | $3.51 | $3.30 | $3.38 | $3.38 | 116,677 |
| 2020-10-01 | $3.60 | $3.62 | $3.45 | $3.55 | $3.55 | 5,498 |
| 2020-09-30 | $3.47 | $3.60 | $3.47 | $3.55 | $3.55 | 3,574 |
| 2020-09-29 | $3.60 | $3.60 | $3.46 | $3.46 | $3.46 | 2,963 |
| 2020-09-28 | $3.57 | $3.62 | $3.57 | $3.62 | $3.62 | 703 |
| 2020-09-25 | $3.28 | $3.50 | $3.28 | $3.45 | $3.45 | 8,448 |
| 2020-09-24 | $3.50 | $3.56 | $3.47 | $3.56 | $3.56 | 5,828 |
| 2020-09-23 | $3.65 | $3.65 | $3.50 | $3.60 | $3.60 | 17,551 |
| 2020-09-22 | $3.58 | $3.70 | $3.58 | $3.63 | $3.63 | 7,199 |
| 2020-09-21 | $3.75 | $3.80 | $3.65 | $3.75 | $3.75 | 24,393 |
| 2020-09-18 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 587 |
| 2020-09-17 | $3.93 | $3.93 | $3.75 | $3.75 | $3.75 | 11,110 |
| 2020-09-16 | $3.93 | $3.94 | $3.93 | $3.93 | $3.93 | 2,395 |
| 2020-09-15 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 901 |
| 2020-09-14 | $3.90 | $4.01 | $3.90 | $4.01 | $4.01 | 14,853 |
| 2020-09-11 | $4.02 | $4.02 | $3.95 | $3.98 | $3.98 | 1,493 |
| 2020-09-10 | $4.09 | $4.09 | $3.95 | $4.00 | $4.00 | 4,707 |
| 2020-09-09 | $4.05 | $4.08 | $4.00 | $4.00 | $4.00 | 13,898 |
| 2020-09-08 | $4.25 | $4.25 | $3.93 | $4.06 | $4.06 | 2,708 |
| 2020-09-04 | $4.00 | $4.00 | $3.95 | $4.00 | $4.00 | 2,126 |
| 2020-09-03 | $3.98 | $4.01 | $3.95 | $4.00 | $4.00 | 6,780 |
| 2020-09-02 | $4.00 | $4.00 | $3.95 | $3.96 | $3.96 | 3,924 |
| 2020-09-01 | $3.85 | $4.04 | $3.85 | $3.97 | $3.97 | 28,963 |
| 2020-08-31 | $3.95 | $4.05 | $3.90 | $4.00 | $4.00 | 6,050 |
| 2020-08-28 | $4.15 | $4.15 | $3.95 | $3.96 | $3.96 | 11,039 |
| 2020-08-27 | $4.05 | $4.06 | $3.83 | $4.06 | $4.06 | 2,811 |
| 2020-08-26 | $3.94 | $4.11 | $3.94 | $4.07 | $4.07 | 15,607 |
| 2020-08-25 | $3.90 | $3.94 | $3.88 | $3.94 | $3.94 | 15,472 |
| 2020-08-24 | $3.94 | $3.94 | $3.78 | $3.80 | $3.80 | 70,179 |
| 2020-08-21 | $3.89 | $3.89 | $3.70 | $3.78 | $3.78 | 73,447 |
| 2020-08-20 | $3.62 | $3.65 | $3.60 | $3.64 | $3.64 | 9,382 |
| 2020-08-19 | $3.70 | $3.70 | $3.63 | $3.70 | $3.70 | 21,201 |
| 2020-08-18 | $3.68 | $3.88 | $3.63 | $3.78 | $3.78 | 24,831 |
| 2020-08-17 | $3.99 | $3.99 | $3.68 | $3.72 | $3.72 | 43,300 |
| 2020-08-14 | $3.80 | $4.00 | $3.79 | $3.81 | $3.81 | 48,599 |
| 2020-08-13 | $3.95 | $3.95 | $3.75 | $3.90 | $3.90 | 29,794 |
| 2020-08-12 | $3.84 | $4.19 | $3.83 | $3.98 | $3.98 | 44,642 |
| 2020-08-11 | $4.15 | $4.20 | $3.75 | $3.79 | $3.79 | 164,552 |
| 2020-08-10 | $3.84 | $4.70 | $3.82 | $4.50 | $4.50 | 11,009 |
| 2020-08-07 | $3.80 | $4.59 | $3.76 | $4.50 | $4.50 | 34,842 |
| 2020-08-06 | $3.89 | $4.20 | $3.89 | $4.00 | $4.00 | 9,084 |
| 2020-08-05 | $3.85 | $4.16 | $3.85 | $4.16 | $4.16 | 4,842 |
| 2020-08-04 | $4.05 | $4.68 | $3.89 | $4.15 | $4.15 | 64,684 |
| 2020-08-03 | $4.45 | $4.68 | $4.10 | $4.10 | $4.10 | 17,167 |
| 2020-07-31 | $4.69 | $4.69 | $4.26 | $4.35 | $4.35 | 12,802 |
| 2020-07-30 | $4.57 | $4.69 | $4.25 | $4.27 | $4.27 | 23,975 |
| 2020-07-29 | $4.35 | $4.61 | $4.30 | $4.32 | $4.32 | 7,367 |
| 2020-07-28 | $4.45 | $4.55 | $4.30 | $4.30 | $4.30 | 7,835 |
| 2020-07-27 | $4.40 | $4.75 | $4.30 | $4.30 | $4.30 | 13,800 |
| 2020-07-24 | $4.75 | $4.75 | $4.38 | $4.45 | $4.45 | 5,206 |
| 2020-07-23 | $4.70 | $4.75 | $4.38 | $4.75 | $4.75 | 2,417 |
| 2020-07-22 | $4.47 | $4.79 | $4.47 | $4.65 | $4.65 | 3,695 |
| 2020-07-21 | $4.42 | $4.60 | $4.42 | $4.47 | $4.47 | 4,991 |
| 2020-07-20 | $4.26 | $4.90 | $4.26 | $4.90 | $4.90 | 6,287 |
| 2020-07-17 | $4.26 | $4.92 | $4.26 | $4.92 | $4.92 | 8,800 |
| 2020-07-16 | $4.25 | $4.94 | $4.25 | $4.41 | $4.41 | 14,800 |
| 2020-07-15 | $4.85 | $4.85 | $4.51 | $4.56 | $4.56 | 2,800 |
| 2020-07-14 | $4.40 | $4.50 | $4.40 | $4.45 | $4.45 | 3,400 |
| 2020-07-13 | $4.47 | $4.49 | $4.37 | $4.38 | $4.38 | 4,000 |
| 2020-07-10 | $4.48 | $4.48 | $4.35 | $4.37 | $4.37 | 9,400 |
| 2020-07-09 | $4.65 | $4.70 | $4.55 | $4.70 | $4.70 | 4,100 |
| 2020-07-08 | $4.68 | $4.72 | $4.65 | $4.65 | $4.65 | 10,400 |
| 2020-07-07 | $4.80 | $4.80 | $4.73 | $4.76 | $4.76 | 4,200 |
| 2020-07-06 | $4.95 | $4.95 | $4.76 | $4.85 | $4.85 | 1,900 |
| 2020-07-02 | $4.88 | $4.91 | $4.88 | $4.88 | $4.88 | 2,900 |
| 2020-07-01 | $4.82 | $4.92 | $4.77 | $4.77 | $4.77 | 5,000 |
| 2020-06-30 | $4.84 | $4.84 | $4.80 | $4.80 | $4.80 | 3,700 |
| 2020-06-29 | $4.90 | $5.03 | $4.82 | $4.85 | $4.85 | 10,567 |
| 2020-06-26 | $4.95 | $5.08 | $4.95 | $4.97 | $4.97 | 13,425 |
| 2020-06-25 | $4.74 | $5.16 | $4.74 | $5.05 | $5.05 | 44,135 |
| 2020-06-24 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 4,108 |
| 2020-06-23 | $5.05 | $5.07 | $5.00 | $5.04 | $5.04 | 12,364 |
| 2020-06-22 | $4.89 | $5.09 | $4.89 | $5.05 | $5.05 | 3,893 |
| 2020-06-19 | $5.42 | $5.42 | $5.04 | $5.13 | $5.13 | 2,945 |
| 2020-06-18 | $5.47 | $5.47 | $5.12 | $5.36 | $5.36 | 1,872 |
| 2020-06-17 | $5.10 | $5.17 | $5.10 | $5.15 | $5.15 | 5,076 |
| 2020-06-16 | $5.50 | $5.50 | $5.11 | $5.11 | $5.11 | 8,613 |
| 2020-06-15 | $4.98 | $5.39 | $4.98 | $5.30 | $5.30 | 19,158 |
| 2020-06-12 | $5.48 | $5.49 | $5.34 | $5.39 | $5.39 | 4,057 |
| 2020-06-11 | $5.16 | $5.63 | $5.16 | $5.27 | $5.27 | 6,032 |
| 2020-06-10 | $5.92 | $5.92 | $5.53 | $5.63 | $5.63 | 22,113 |
| 2020-06-09 | $6.61 | $6.61 | $6.00 | $6.05 | $6.05 | 45,883 |
| 2020-06-08 | $5.78 | $5.83 | $5.51 | $5.70 | $5.70 | 18,900 |
| 2020-06-05 | $5.67 | $5.88 | $5.46 | $5.72 | $5.72 | 58,549 |
| 2020-06-04 | $5.28 | $5.43 | $5.28 | $5.43 | $5.43 | 7,440 |
| 2020-06-03 | $5.20 | $5.40 | $5.20 | $5.31 | $5.31 | 16,289 |
| 2020-06-02 | $5.26 | $5.38 | $5.14 | $5.19 | $5.19 | 2,049 |
| 2020-06-01 | $5.06 | $5.20 | $5.06 | $5.14 | $5.14 | 217,241 |
| 2020-05-29 | $4.80 | $5.00 | $4.75 | $4.85 | $4.85 | 546,944 |
| 2020-05-28 | $5.08 | $5.08 | $4.68 | $4.72 | $4.72 | 1,039,675 |
| 2020-05-27 | $5.13 | $5.24 | $5.08 | $5.09 | $5.09 | 69,688 |
| 2020-05-26 | $5.21 | $5.40 | $5.13 | $5.14 | $5.14 | 8,746 |
| 2020-05-22 | $5.31 | $5.40 | $5.15 | $5.24 | $5.24 | 10,598 |
| 2020-05-21 | $5.32 | $5.47 | $5.28 | $5.31 | $5.31 | 7,858 |
| 2020-05-20 | $5.57 | $5.69 | $5.56 | $5.56 | $5.56 | 18,381 |
| 2020-05-19 | $5.54 | $5.54 | $5.46 | $5.51 | $5.51 | 48,814 |
| 2020-05-18 | $5.55 | $5.69 | $5.50 | $5.69 | $5.69 | 13,029 |
| 2020-05-15 | $5.60 | $5.75 | $5.56 | $5.74 | $5.74 | 6,513 |
| 2020-05-14 | $5.55 | $5.60 | $5.51 | $5.55 | $5.55 | 19,129 |
| 2020-05-13 | $5.81 | $5.84 | $5.60 | $5.62 | $5.62 | 10,029 |
| 2020-05-12 | $5.80 | $5.88 | $5.75 | $5.75 | $5.75 | 85,339 |
| 2020-05-11 | $6.00 | $6.00 | $5.71 | $5.74 | $5.74 | 18,175 |
| 2020-05-08 | $5.78 | $5.87 | $5.74 | $5.79 | $5.79 | 11,811 |
| 2020-05-07 | $5.72 | $5.77 | $5.70 | $5.71 | $5.71 | 6,516 |
| 2020-05-06 | $5.59 | $6.00 | $5.59 | $5.77 | $5.77 | 7,368 |
| 2020-05-05 | $5.80 | $5.87 | $5.80 | $5.80 | $5.80 | 5,216 |
| 2020-05-04 | $5.55 | $5.76 | $5.55 | $5.76 | $5.76 | 12,516 |
| 2020-05-01 | $5.81 | $5.81 | $5.55 | $5.55 | $5.55 | 20,774 |
| 2020-04-30 | $5.95 | $6.05 | $5.69 | $5.77 | $5.77 | 5,442 |
| 2020-04-29 | $5.88 | $5.95 | $5.81 | $5.87 | $5.87 | 31,410 |
| 2020-04-28 | $5.82 | $5.88 | $5.76 | $5.76 | $5.76 | 22,063 |
| 2020-04-27 | $6.02 | $6.02 | $5.60 | $5.69 | $5.69 | 15,310 |
| 2020-04-24 | $5.65 | $5.85 | $5.65 | $5.65 | $5.65 | 17,605 |
| 2020-04-23 | $5.50 | $5.88 | $5.50 | $5.73 | $5.73 | 17,783 |
| 2020-04-22 | $5.70 | $6.01 | $5.70 | $5.70 | $5.70 | 37,088 |
| 2020-04-21 | $5.80 | $5.89 | $5.61 | $5.61 | $5.61 | 15,877 |
| 2020-04-20 | $5.88 | $6.02 | $5.88 | $5.91 | $5.91 | 13,900 |
| 2020-04-17 | $5.75 | $5.96 | $5.75 | $5.92 | $5.92 | 32,576 |
| 2020-04-16 | $5.75 | $5.75 | $5.67 | $5.69 | $5.69 | 8,647 |
| 2020-04-15 | $5.78 | $5.78 | $5.66 | $5.67 | $5.67 | 4,798 |
| 2020-04-14 | $5.89 | $5.95 | $5.74 | $5.82 | $5.82 | 9,077 |
| 2020-04-13 | $5.77 | $5.85 | $5.66 | $5.70 | $5.70 | 11,399 |
| 2020-04-09 | $5.54 | $6.07 | $5.54 | $5.80 | $5.80 | 18,737 |
| 2020-04-08 | $5.42 | $5.50 | $5.33 | $5.42 | $5.42 | 3,967 |
| 2020-04-07 | $5.90 | $5.90 | $5.32 | $5.33 | $5.33 | 34,869 |
| 2020-04-06 | $5.11 | $5.50 | $5.11 | $5.30 | $5.30 | 39,421 |
| 2020-04-03 | $5.07 | $5.18 | $5.07 | $5.11 | $5.11 | 8,800 |
| 2020-04-02 | $5.12 | $5.34 | $5.11 | $5.11 | $5.11 | 19,289 |
| 2020-04-01 | $5.25 | $5.42 | $5.10 | $5.14 | $5.14 | 23,420 |
| 2020-03-31 | $5.12 | $5.40 | $5.12 | $5.26 | $5.26 | 4,652 |
| 2020-03-30 | $5.10 | $5.35 | $4.97 | $5.28 | $5.28 | 17,169 |
| 2020-03-27 | $5.14 | $5.42 | $5.07 | $5.20 | $5.20 | 12,824 |
| 2020-03-26 | $5.50 | $5.50 | $5.31 | $5.32 | $5.32 | 29,733 |
| 2020-03-25 | $5.50 | $5.50 | $5.00 | $5.31 | $5.31 | 28,325 |
| 2020-03-24 | $5.04 | $5.19 | $5.00 | $5.05 | $5.05 | 36,855 |
| 2020-03-23 | $4.69 | $5.35 | $4.69 | $5.00 | $5.00 | 77,138 |
| 2020-03-20 | $5.15 | $5.18 | $5.04 | $5.14 | $5.14 | 61,940 |
| 2020-03-19 | $5.13 | $5.35 | $5.00 | $5.20 | $5.20 | 20,692 |
| 2020-03-18 | $5.40 | $5.74 | $5.04 | $5.31 | $5.31 | 34,767 |
| 2020-03-17 | $5.84 | $5.84 | $5.53 | $5.55 | $5.55 | 28,384 |
| 2020-03-16 | $5.83 | $5.83 | $5.38 | $5.50 | $5.50 | 26,024 |
| 2020-03-13 | $6.14 | $6.47 | $5.92 | $6.02 | $6.02 | 28,824 |
| 2020-03-12 | $6.05 | $6.23 | $5.96 | $5.99 | $5.99 | 14,361 |
| 2020-03-11 | $6.54 | $6.58 | $6.30 | $6.46 | $6.46 | 5,781 |
| 2020-03-10 | $6.04 | $6.36 | $6.04 | $6.29 | $6.29 | 14,717 |
| 2020-03-09 | $6.28 | $6.28 | $5.98 | $6.19 | $6.19 | 29,933 |
| 2020-03-06 | $6.17 | $6.35 | $6.08 | $6.35 | $6.35 | 11,542 |
| 2020-03-05 | $6.55 | $6.55 | $6.36 | $6.36 | $6.36 | 16,438 |
| 2020-03-04 | $6.34 | $6.54 | $6.34 | $6.41 | $6.41 | 7,836 |
| 2020-03-03 | $6.55 | $6.61 | $6.39 | $6.39 | $6.39 | 30,047 |
| 2020-03-02 | $6.31 | $6.51 | $6.30 | $6.45 | $6.45 | 8,078 |
| 2020-02-28 | $6.24 | $6.54 | $6.24 | $6.30 | $6.30 | 66,141 |
| 2020-02-27 | $6.51 | $6.55 | $6.40 | $6.40 | $6.40 | 37,259 |
| 2020-02-26 | $6.46 | $6.63 | $6.46 | $6.52 | $6.52 | 5,880 |
| 2020-02-25 | $6.78 | $6.78 | $6.46 | $6.49 | $6.49 | 10,311 |
| 2020-02-24 | $6.36 | $6.73 | $6.36 | $6.55 | $6.55 | 15,772 |
| 2020-02-21 | $6.85 | $6.85 | $6.72 | $6.79 | $6.79 | 5,772 |
| 2020-02-20 | $6.87 | $6.87 | $6.62 | $6.75 | $6.75 | 15,182 |
| 2020-02-19 | $6.85 | $6.85 | $6.61 | $6.67 | $6.67 | 5,644 |
| 2020-02-18 | $6.52 | $6.75 | $6.51 | $6.53 | $6.53 | 9,524 |
| 2020-02-14 | $6.76 | $6.91 | $6.61 | $6.61 | $6.61 | 5,942 |
| 2020-02-13 | $6.65 | $6.70 | $6.59 | $6.70 | $6.70 | 11,893 |
| 2020-02-12 | $6.65 | $6.83 | $6.65 | $6.80 | $6.80 | 13,418 |
| 2020-02-11 | $6.58 | $6.70 | $6.56 | $6.70 | $6.70 | 3,707 |
| 2020-02-10 | $6.74 | $6.74 | $6.58 | $6.58 | $6.58 | 2,071 |
| 2020-02-07 | $6.87 | $6.87 | $6.56 | $6.56 | $6.56 | 15,182 |
| 2020-02-06 | $6.93 | $6.93 | $6.68 | $6.85 | $6.85 | 28,119 |
| 2020-02-05 | $6.49 | $6.68 | $6.49 | $6.58 | $6.58 | 9,012 |
| 2020-02-04 | $6.39 | $6.60 | $6.31 | $6.43 | $6.43 | 15,475 |
| 2020-02-03 | $6.35 | $6.44 | $6.30 | $6.30 | $6.30 | 5,732 |
| 2020-01-31 | $6.30 | $6.35 | $6.26 | $6.26 | $6.26 | 8,239 |
| 2020-01-30 | $6.26 | $6.36 | $6.23 | $6.36 | $6.36 | 11,637 |
| 2020-01-29 | $6.50 | $6.50 | $6.35 | $6.40 | $6.40 | 10,111 |
| 2020-01-28 | $6.33 | $6.42 | $6.29 | $6.30 | $6.30 | 5,263 |
| 2020-01-27 | $6.30 | $6.36 | $6.08 | $6.30 | $6.30 | 55,480 |
| 2020-01-24 | $6.59 | $6.68 | $6.51 | $6.61 | $6.61 | 16,104 |
| 2020-01-23 | $6.65 | $6.65 | $6.50 | $6.57 | $6.57 | 14,906 |
| 2020-01-22 | $6.80 | $6.80 | $6.63 | $6.63 | $6.63 | 28,274 |
| 2020-01-21 | $6.86 | $6.86 | $6.61 | $6.77 | $6.77 | 39,225 |
| 2020-01-17 | $7.25 | $7.25 | $7.10 | $7.10 | $7.10 | 8,565 |
| 2020-01-16 | $7.07 | $7.38 | $7.07 | $7.25 | $7.25 | 16,210 |
| 2020-01-15 | $7.32 | $7.33 | $7.22 | $7.28 | $7.28 | 11,332 |
| 2020-01-14 | $7.20 | $7.30 | $7.20 | $7.28 | $7.28 | 15,372 |
| 2020-01-13 | $7.07 | $7.17 | $7.07 | $7.17 | $7.17 | 38,272 |
| 2020-01-10 | $7.18 | $7.41 | $7.07 | $7.11 | $7.11 | 57,027 |
| 2020-01-09 | $7.00 | $7.17 | $6.96 | $7.10 | $7.10 | 10,723 |
| 2020-01-08 | $7.14 | $7.18 | $6.91 | $6.96 | $6.96 | 8,474 |
| 2020-01-07 | $6.98 | $7.16 | $6.98 | $7.06 | $7.06 | 8,434 |
| 2020-01-06 | $7.19 | $7.19 | $6.97 | $7.05 | $7.05 | 35,182 |
| 2020-01-03 | $7.15 | $7.49 | $7.15 | $7.30 | $7.30 | 9,519 |
| 2020-01-02 | $7.50 | $7.50 | $7.22 | $7.39 | $7.39 | 21,612 |
| 2019-12-31 | $7.28 | $7.31 | $7.23 | $7.23 | $7.23 | 8,164 |
| 2019-12-30 | $7.19 | $7.28 | $7.19 | $7.24 | $7.24 | 12,554 |
| 2019-12-27 | $7.47 | $7.47 | $7.19 | $7.25 | $7.25 | 8,728 |
| 2019-12-26 | $7.44 | $7.44 | $7.14 | $7.19 | $7.19 | 24,826 |
| 2019-12-24 | $7.04 | $7.20 | $7.04 | $7.18 | $7.18 | 40,738 |
| 2019-12-23 | $7.37 | $7.37 | $7.04 | $7.12 | $7.12 | 34,216 |
| 2019-12-20 | $7.12 | $7.16 | $7.04 | $7.16 | $7.16 | 22,762 |
| 2019-12-19 | $6.93 | $7.20 | $6.93 | $6.97 | $6.97 | 15,094 |
| 2019-12-18 | $7.05 | $7.11 | $7.05 | $7.09 | $7.09 | 20,061 |
| 2019-12-17 | $6.98 | $7.00 | $6.90 | $6.95 | $6.95 | 20,257 |
| 2019-12-16 | $6.83 | $6.90 | $6.79 | $6.87 | $6.87 | 28,179 |
| 2019-12-13 | $6.80 | $6.95 | $6.80 | $6.80 | $6.80 | 40,331 |
| 2019-12-12 | $6.51 | $6.80 | $6.51 | $6.69 | $6.69 | 25,170 |
| 2019-12-11 | $6.71 | $6.71 | $6.48 | $6.49 | $6.49 | 18,856 |
| 2019-12-10 | $6.53 | $6.55 | $6.46 | $6.47 | $6.47 | 46,896 |
| 2019-12-09 | $6.52 | $6.54 | $6.45 | $6.49 | $6.49 | 47,190 |
| 2019-12-06 | $6.57 | $6.65 | $6.53 | $6.55 | $6.55 | 13,647 |
| 2019-12-05 | $6.50 | $6.57 | $6.50 | $6.53 | $6.53 | 13,734 |
| 2019-12-04 | $6.64 | $6.64 | $6.51 | $6.51 | $6.51 | 22,735 |
| 2019-12-03 | $6.61 | $6.61 | $6.44 | $6.47 | $6.47 | 16,100 |
| 2019-12-02 | $6.42 | $6.90 | $6.42 | $6.58 | $6.58 | 14,512 |
| 2019-11-29 | $6.38 | $6.70 | $6.38 | $6.67 | $6.67 | 20,819 |
| 2019-11-27 | $6.35 | $6.47 | $6.35 | $6.45 | $6.45 | 16,882 |
| 2019-11-26 | $6.52 | $6.52 | $6.37 | $6.37 | $6.37 | 10,707 |
| 2019-11-25 | $6.40 | $6.46 | $6.33 | $6.34 | $6.34 | 12,312 |
| 2019-11-22 | $6.20 | $6.38 | $6.20 | $6.25 | $6.25 | 16,762 |
| 2019-11-21 | $6.30 | $6.39 | $6.20 | $6.26 | $6.26 | 20,933 |
| 2019-11-20 | $6.48 | $6.48 | $6.20 | $6.23 | $6.23 | 23,383 |
| 2019-11-19 | $6.19 | $6.25 | $6.19 | $6.21 | $6.21 | 22,314 |
| 2019-11-18 | $6.20 | $6.20 | $6.19 | $6.19 | $6.19 | 27,822 |
| 2019-11-15 | $6.24 | $6.38 | $6.20 | $6.21 | $6.21 | 9,472 |
| 2019-11-14 | $6.20 | $6.30 | $6.20 | $6.27 | $6.27 | 17,112 |
| 2019-11-13 | $6.30 | $6.34 | $6.29 | $6.29 | $6.29 | 11,430 |
| 2019-11-12 | $6.28 | $6.48 | $6.28 | $6.32 | $6.32 | 19,140 |
| 2019-11-11 | $6.24 | $6.49 | $6.24 | $6.33 | $6.33 | 12,617 |
| 2019-11-08 | $6.41 | $6.45 | $6.34 | $6.45 | $6.45 | 22,174 |
| 2019-11-07 | $6.53 | $6.67 | $6.49 | $6.50 | $6.50 | 17,593 |
| 2019-11-06 | $6.49 | $6.50 | $6.44 | $6.50 | $6.50 | 11,061 |
| 2019-11-05 | $6.51 | $6.63 | $6.44 | $6.44 | $6.44 | 52,038 |
| 2019-11-04 | $6.65 | $6.65 | $6.45 | $6.45 | $6.45 | 26,055 |
| 2019-11-01 | $6.36 | $6.42 | $6.36 | $6.37 | $6.37 | 54,523 |
| 2019-10-31 | $6.25 | $6.29 | $6.25 | $6.29 | $6.29 | 12,876 |
| 2019-10-30 | $6.23 | $6.36 | $6.23 | $6.30 | $6.30 | 16,443 |
| 2019-10-29 | $6.35 | $6.39 | $6.32 | $6.32 | $6.32 | 7,906 |
| 2019-10-28 | $6.37 | $6.40 | $6.35 | $6.35 | $6.35 | 9,846 |
| 2019-10-25 | $6.36 | $6.36 | $6.20 | $6.35 | $6.35 | 4,553 |
| 2019-10-24 | $6.25 | $6.29 | $6.25 | $6.26 | $6.26 | 13,899 |
| 2019-10-23 | $6.33 | $6.39 | $6.18 | $6.39 | $6.39 | 12,830 |
| 2019-10-22 | $6.31 | $6.38 | $6.31 | $6.33 | $6.33 | 8,115 |
| 2019-10-21 | $6.30 | $6.45 | $6.25 | $6.30 | $6.30 | 44,867 |
| 2019-10-18 | $6.22 | $6.36 | $6.20 | $6.30 | $6.30 | 4,966 |
| 2019-10-17 | $6.40 | $6.45 | $6.36 | $6.37 | $6.37 | 20,252 |
| 2019-10-16 | $6.24 | $6.27 | $6.20 | $6.23 | $6.23 | 7,437 |
| 2019-10-15 | $6.26 | $6.28 | $6.25 | $6.27 | $6.27 | 7,377 |
| 2019-10-14 | $6.16 | $6.29 | $6.16 | $6.24 | $6.24 | 8,148 |
| 2019-10-11 | $6.26 | $6.26 | $6.15 | $6.18 | $6.18 | 19,879 |
| 2019-10-10 | $6.07 | $6.23 | $6.07 | $6.12 | $6.12 | 11,704 |
| 2019-10-09 | $6.27 | $6.27 | $6.05 | $6.12 | $6.12 | 7,226 |
| 2019-10-08 | $5.98 | $6.18 | $5.98 | $6.07 | $6.07 | 22,447 |
| 2019-10-07 | $6.05 | $6.32 | $6.05 | $6.30 | $6.30 | 15,484 |
| 2019-10-04 | $6.31 | $6.35 | $6.22 | $6.30 | $6.30 | 11,932 |
| 2019-10-03 | $6.34 | $6.39 | $6.32 | $6.32 | $6.32 | 9,374 |
| 2019-10-02 | $6.17 | $6.30 | $6.15 | $6.22 | $6.22 | 15,524 |
| 2019-10-01 | $6.18 | $6.24 | $6.10 | $6.10 | $6.10 | 16,578 |
| 2019-09-30 | $6.20 | $6.26 | $6.20 | $6.22 | $6.22 | 14,143 |
| 2019-09-27 | $6.15 | $6.18 | $6.10 | $6.12 | $6.12 | 14,828 |
| 2019-09-26 | $6.10 | $6.40 | $6.10 | $6.15 | $6.15 | 26,804 |
| 2019-09-25 | $6.24 | $6.32 | $6.18 | $6.20 | $6.20 | 45,496 |
| 2019-09-24 | $6.30 | $6.37 | $6.20 | $6.20 | $6.20 | 47,186 |
| 2019-09-23 | $6.59 | $6.59 | $6.37 | $6.37 | $6.37 | 9,950 |
| 2019-09-20 | $6.61 | $6.61 | $6.42 | $6.47 | $6.47 | 11,947 |
| 2019-09-19 | $6.73 | $6.73 | $6.55 | $6.58 | $6.58 | 3,067 |
| 2019-09-18 | $6.62 | $6.70 | $6.51 | $6.57 | $6.57 | 18,545 |
| 2019-09-17 | $6.47 | $6.69 | $6.47 | $6.55 | $6.55 | 25,020 |
| 2019-09-16 | $6.67 | $6.80 | $6.66 | $6.73 | $6.73 | 23,170 |
| 2019-09-13 | $6.84 | $7.05 | $6.84 | $6.90 | $6.90 | 34,179 |
| 2019-09-12 | $6.80 | $6.80 | $6.71 | $6.71 | $6.71 | 3,955 |
| 2019-09-11 | $6.70 | $6.82 | $6.70 | $6.82 | $6.82 | 53,620 |
| 2019-09-10 | $6.65 | $6.67 | $6.61 | $6.66 | $6.66 | 22,781 |
| 2019-09-09 | $6.82 | $6.82 | $6.51 | $6.57 | $6.57 | 33,646 |
| 2019-09-06 | $6.63 | $6.65 | $6.59 | $6.60 | $6.60 | 29,663 |
| 2019-09-05 | $6.76 | $6.76 | $6.66 | $6.67 | $6.67 | 23,554 |
| 2019-09-04 | $6.75 | $6.80 | $6.67 | $6.68 | $6.68 | 38,670 |
| 2019-09-03 | $6.49 | $6.49 | $6.26 | $6.44 | $6.44 | 10,199 |
| 2019-08-30 | $6.72 | $6.72 | $6.51 | $6.65 | $6.55 | 17,606 |
| 2019-08-29 | $6.50 | $6.74 | $6.44 | $6.57 | $6.46 | 33,550 |
| 2019-08-28 | $6.22 | $6.57 | $6.22 | $6.55 | $6.45 | 29,589 |
| 2019-08-27 | $6.61 | $6.69 | $6.58 | $6.63 | $6.53 | 4,800 |
| 2019-08-26 | $6.54 | $6.67 | $6.51 | $6.64 | $6.54 | 14,775 |
| 2019-08-23 | $6.86 | $6.86 | $6.50 | $6.50 | $6.40 | 19,633 |
| 2019-08-22 | $6.72 | $6.72 | $6.60 | $6.61 | $6.51 | 5,573 |
| 2019-08-21 | $6.50 | $6.84 | $6.50 | $6.70 | $6.60 | 33,730 |
| 2019-08-20 | $6.91 | $6.91 | $6.85 | $6.86 | $6.75 | 55,734 |
| 2019-08-19 | $7.16 | $7.16 | $6.80 | $6.94 | $6.83 | 37,160 |
| 2019-08-16 | $6.55 | $6.89 | $6.55 | $6.83 | $6.72 | 72,601 |
| 2019-08-15 | $6.73 | $6.73 | $6.42 | $6.68 | $6.58 | 60,828 |
| 2019-08-14 | $6.30 | $6.34 | $6.22 | $6.31 | $6.21 | 57,858 |
| 2019-08-13 | $6.15 | $6.30 | $5.97 | $6.24 | $6.14 | 189,679 |
| 2019-08-12 | $6.19 | $6.20 | $6.00 | $6.07 | $5.97 | 42,193 |
| 2019-08-09 | $6.48 | $6.48 | $6.39 | $6.42 | $6.32 | 1,755 |
| 2019-08-08 | $6.68 | $6.72 | $6.60 | $6.67 | $6.57 | 10,983 |
| 2019-08-07 | $6.50 | $6.78 | $6.50 | $6.78 | $6.68 | 9,223 |
| 2019-08-06 | $6.74 | $6.74 | $6.51 | $6.66 | $6.56 | 7,390 |
| 2019-08-05 | $6.72 | $6.72 | $6.51 | $6.56 | $6.46 | 10,488 |
| 2019-08-02 | $6.92 | $6.92 | $6.78 | $6.81 | $6.70 | 2,280 |
| 2019-08-01 | $7.04 | $7.04 | $6.89 | $6.89 | $6.78 | 1,801 |
| 2019-07-31 | $7.00 | $7.04 | $6.99 | $6.99 | $6.88 | 2,639 |
| 2019-07-30 | $7.07 | $7.11 | $7.03 | $7.04 | $6.94 | 9,827 |
| 2019-07-29 | $7.17 | $7.17 | $7.07 | $7.07 | $6.96 | 3,898 |
| 2019-07-26 | $7.41 | $7.41 | $7.19 | $7.21 | $7.10 | 2,178 |
| 2019-07-25 | $7.35 | $7.41 | $7.21 | $7.29 | $7.17 | 9,388 |
| 2019-07-24 | $7.36 | $7.49 | $7.35 | $7.43 | $7.31 | 5,874 |
| 2019-07-23 | $7.48 | $7.66 | $7.48 | $7.52 | $7.40 | 2,177 |
| 2019-07-22 | $7.69 | $7.73 | $7.48 | $7.52 | $7.40 | 4,576 |
| 2019-07-19 | $7.87 | $7.87 | $7.59 | $7.72 | $7.60 | 5,111 |
| 2019-07-18 | $7.87 | $7.91 | $7.68 | $7.79 | $7.67 | 2,449 |
| 2019-07-17 | $7.91 | $7.91 | $7.72 | $7.74 | $7.62 | 8,046 |
| 2019-07-16 | $7.45 | $7.71 | $7.45 | $7.46 | $7.34 | 3,040 |
| 2019-07-15 | $7.31 | $7.71 | $7.31 | $7.57 | $7.45 | 6,356 |
| 2019-07-12 | $7.54 | $7.58 | $7.33 | $7.35 | $7.24 | 4,226 |
| 2019-07-11 | $7.46 | $7.48 | $7.39 | $7.39 | $7.28 | 4,132 |
| 2019-07-10 | $7.34 | $7.50 | $7.34 | $7.34 | $7.23 | 4,676 |
| 2019-07-09 | $7.45 | $7.45 | $7.34 | $7.34 | $7.23 | 1,185 |
| 2019-07-08 | $7.55 | $7.59 | $7.31 | $7.33 | $7.22 | 5,159 |
| 2019-07-05 | $7.53 | $7.64 | $7.48 | $7.64 | $7.52 | 3,804 |
| 2019-07-03 | $7.55 | $7.73 | $7.51 | $7.73 | $7.61 | 12,808 |
| 2019-07-02 | $7.54 | $7.70 | $7.50 | $7.69 | $7.57 | 20,553 |
| 2019-07-01 | $7.65 | $7.83 | $7.50 | $7.70 | $7.58 | 18,363 |
| 2019-06-28 | $7.35 | $7.64 | $7.35 | $7.41 | $7.30 | 4,699 |
| 2019-06-27 | $7.42 | $7.46 | $7.24 | $7.28 | $7.17 | 7,893 |
| 2019-06-26 | $7.32 | $7.60 | $7.32 | $7.32 | $7.21 | 4,579 |
| 2019-06-25 | $7.27 | $7.52 | $7.27 | $7.50 | $7.38 | 3,142 |
| 2019-06-24 | $7.63 | $7.67 | $7.45 | $7.47 | $7.35 | 32,723 |
| 2019-06-21 | $7.36 | $7.58 | $7.36 | $7.47 | $7.35 | 33,799 |
| 2019-06-20 | $7.30 | $7.36 | $7.25 | $7.28 | $7.17 | 9,759 |
| 2019-06-19 | $7.21 | $7.40 | $7.14 | $7.35 | $7.24 | 61,578 |
| 2019-06-18 | $7.22 | $7.26 | $7.06 | $7.11 | $7.00 | 10,040 |
| 2019-06-17 | $6.94 | $7.19 | $6.94 | $6.99 | $6.88 | 1,123 |
| 2019-06-14 | $6.90 | $7.08 | $6.86 | $6.86 | $6.75 | 11,485 |
| 2019-06-13 | $6.88 | $7.08 | $6.84 | $6.95 | $6.84 | 6,120 |
| 2019-06-12 | $6.96 | $7.07 | $6.85 | $6.85 | $6.74 | 3,411 |
| 2019-06-11 | $7.22 | $7.26 | $7.00 | $7.14 | $7.03 | 2,977 |
| 2019-06-10 | $7.10 | $7.11 | $6.95 | $7.04 | $6.93 | 5,881 |
| 2019-06-07 | $7.09 | $7.19 | $7.04 | $7.13 | $7.02 | 2,603 |
| 2019-06-06 | $6.96 | $7.14 | $6.90 | $7.14 | $7.03 | 4,259 |
| 2019-06-05 | $7.06 | $7.20 | $7.05 | $7.20 | $7.09 | 2,738 |
| 2019-06-04 | $7.07 | $7.16 | $7.02 | $7.09 | $6.98 | 2,659 |
| 2019-06-03 | $6.97 | $7.19 | $6.97 | $7.07 | $6.96 | 6,321 |
| 2019-05-31 | $6.96 | $7.22 | $6.96 | $7.16 | $7.05 | 5,858 |
| 2019-05-30 | $7.16 | $7.20 | $7.16 | $7.16 | $7.05 | 5,622 |
| 2019-05-29 | $7.31 | $7.31 | $7.06 | $7.15 | $7.04 | 3,752 |
| 2019-05-28 | $7.44 | $7.44 | $7.19 | $7.38 | $7.26 | 4,981 |
| 2019-05-24 | $7.40 | $7.49 | $7.36 | $7.49 | $7.37 | 10,000 |
| 2019-05-23 | $7.30 | $7.40 | $7.25 | $7.33 | $7.22 | 3,501 |
| 2019-05-22 | $7.46 | $7.60 | $7.42 | $7.56 | $7.44 | 4,348 |
| 2019-05-21 | $7.47 | $7.74 | $7.47 | $7.55 | $7.44 | 107,772 |
| 2019-05-20 | $7.72 | $7.72 | $7.52 | $7.67 | $7.55 | 107,553 |
| 2019-05-17 | $7.87 | $7.87 | $7.80 | $7.80 | $7.68 | 74,481 |
| 2019-05-16 | $7.79 | $8.00 | $7.79 | $7.85 | $7.73 | 5,935 |
| 2019-05-15 | $7.81 | $7.88 | $7.80 | $7.81 | $7.69 | 1,637 |
| 2019-05-14 | $7.65 | $7.93 | $7.65 | $7.81 | $7.69 | 2,926 |
| 2019-05-13 | $8.06 | $8.06 | $7.86 | $7.90 | $7.78 | 3,380 |
| 2019-05-10 | $7.88 | $8.13 | $7.88 | $7.96 | $7.84 | 1,723 |
| 2019-05-09 | $7.95 | $7.95 | $7.87 | $7.88 | $7.76 | 7,344 |
| 2019-05-08 | $8.05 | $8.13 | $8.00 | $8.00 | $7.88 | 2,921 |
| 2019-05-07 | $8.06 | $8.27 | $8.02 | $8.04 | $7.92 | 2,217 |
| 2019-05-06 | $8.21 | $8.47 | $8.14 | $8.14 | $8.01 | 3,396 |
| 2019-05-03 | $8.55 | $8.69 | $8.46 | $8.60 | $8.47 | 17,999 |
| 2019-05-02 | $8.34 | $8.48 | $8.33 | $8.33 | $8.20 | 1,588 |
| 2019-05-01 | $8.34 | $8.34 | $8.30 | $8.33 | $8.20 | 1,303 |
| 2019-04-30 | $8.30 | $8.49 | $8.26 | $8.35 | $8.22 | 2,898 |
| 2019-04-29 | $8.36 | $8.50 | $8.29 | $8.50 | $8.37 | 2,046 |
| 2019-04-26 | $8.30 | $8.39 | $8.27 | $8.27 | $8.14 | 4,717 |
| 2019-04-25 | $8.61 | $8.61 | $8.36 | $8.36 | $8.23 | 2,832 |
| 2019-04-24 | $8.37 | $8.63 | $8.35 | $8.39 | $8.26 | 2,502 |
| 2019-04-23 | $8.66 | $8.70 | $8.46 | $8.56 | $8.43 | 3,617 |
| 2019-04-22 | $8.75 | $8.95 | $8.75 | $8.76 | $8.62 | 2,840 |
| 2019-04-18 | $8.86 | $8.92 | $8.75 | $8.75 | $8.61 | 4,125 |
| 2019-04-17 | $8.74 | $8.85 | $8.74 | $8.85 | $8.71 | 3,188 |
| 2019-04-16 | $8.71 | $8.92 | $8.71 | $8.78 | $8.64 | 1,907 |
| 2019-04-15 | $8.97 | $8.97 | $8.68 | $8.82 | $8.68 | 4,273 |
| 2019-04-12 | $8.70 | $8.94 | $8.66 | $8.74 | $8.60 | 6,064 |
| 2019-04-11 | $8.39 | $8.70 | $8.39 | $8.58 | $8.45 | 4,848 |
| 2019-04-10 | $8.92 | $8.92 | $8.74 | $8.74 | $8.60 | 42,751 |
| 2019-04-09 | $8.69 | $8.80 | $8.63 | $8.68 | $8.55 | 1,972 |
| 2019-04-08 | $8.72 | $8.80 | $8.69 | $8.69 | $8.56 | 2,180 |
| 2019-04-05 | $8.59 | $8.77 | $8.59 | $8.74 | $8.60 | 2,772 |
| 2019-04-04 | $8.76 | $8.76 | $8.68 | $8.69 | $8.55 | 11,101 |
| 2019-04-03 | $8.55 | $8.94 | $8.55 | $8.87 | $8.73 | 12,703 |
| 2019-04-02 | $8.57 | $8.57 | $8.53 | $8.53 | $8.40 | 2,139 |
| 2019-04-01 | $8.71 | $8.79 | $8.69 | $8.71 | $8.58 | 7,757 |
| 2019-03-29 | $8.59 | $8.79 | $8.58 | $8.58 | $8.34 | 4,708 |
| 2019-03-28 | $8.48 | $8.64 | $8.48 | $8.60 | $8.36 | 2,314 |
| 2019-03-27 | $8.51 | $8.51 | $8.26 | $8.26 | $8.03 | 3,383 |
| 2019-03-26 | $8.54 | $8.86 | $8.54 | $8.63 | $8.39 | 10,818 |
| 2019-03-25 | $8.36 | $8.58 | $8.32 | $8.41 | $8.17 | 3,159 |
| 2019-03-22 | $8.58 | $8.80 | $8.39 | $8.80 | $8.55 | 2,100 |
| 2019-03-21 | $8.51 | $8.82 | $8.51 | $8.82 | $8.57 | 2,022 |
| 2019-03-20 | $8.43 | $8.72 | $8.39 | $8.43 | $8.19 | 2,034 |
| 2019-03-19 | $8.55 | $8.55 | $8.47 | $8.47 | $8.23 | 1,565 |
| 2019-03-18 | $8.19 | $8.62 | $8.19 | $8.55 | $8.31 | 2,572 |
| 2019-03-15 | $8.29 | $8.58 | $8.29 | $8.40 | $8.17 | 17,382 |
| 2019-03-14 | $8.53 | $8.80 | $8.53 | $8.80 | $8.55 | 734 |
| 2019-03-13 | $8.51 | $8.72 | $8.49 | $8.50 | $8.26 | 1,212 |
| 2019-03-12 | $8.24 | $8.52 | $8.24 | $8.51 | $8.27 | 3,127 |
| 2019-03-11 | $8.11 | $8.50 | $8.11 | $8.28 | $8.05 | 3,845 |
| 2019-03-08 | $8.04 | $8.31 | $8.04 | $8.05 | $7.82 | 5,144 |
| 2019-03-07 | $8.12 | $8.15 | $8.12 | $8.12 | $7.89 | 1,340 |
| 2019-03-06 | $8.33 | $8.58 | $8.30 | $8.33 | $8.10 | 2,644 |
| 2019-03-05 | $8.40 | $8.50 | $8.36 | $8.43 | $8.19 | 15,731 |
| 2019-03-04 | $8.21 | $8.24 | $8.21 | $8.23 | $7.99 | 3,354 |
| 2019-03-01 | $8.37 | $8.37 | $8.31 | $8.35 | $8.11 | 2,399 |
| 2019-02-28 | $8.35 | $8.42 | $8.35 | $8.40 | $8.17 | 2,430 |
| 2019-02-27 | $8.62 | $8.79 | $8.57 | $8.60 | $8.36 | 18,914 |
| 2019-02-26 | $8.55 | $8.62 | $8.55 | $8.59 | $8.35 | 2,423 |
| 2019-02-25 | $8.80 | $8.89 | $8.56 | $8.80 | $8.55 | 17,231 |
| 2019-02-22 | $8.60 | $8.67 | $8.56 | $8.60 | $8.36 | 5,360 |
| 2019-02-21 | $8.84 | $8.85 | $8.55 | $8.56 | $8.32 | 2,615 |
| 2019-02-20 | $8.45 | $8.45 | $8.17 | $8.17 | $7.94 | 3,721 |
| 2019-02-19 | $7.51 | $7.76 | $7.50 | $7.51 | $7.30 | 10,749 |
| 2019-02-15 | $7.60 | $7.92 | $7.60 | $7.63 | $7.42 | 2,967 |
| 2019-02-14 | $7.55 | $7.83 | $7.55 | $7.55 | $7.34 | 3,872 |
| 2019-02-13 | $7.52 | $7.83 | $7.51 | $7.55 | $7.34 | 1,764 |
| 2019-02-12 | $7.65 | $7.78 | $7.60 | $7.60 | $7.39 | 1,831 |
| 2019-02-11 | $7.62 | $7.70 | $7.53 | $7.53 | $7.32 | 17,172 |
| 2019-02-08 | $7.50 | $7.87 | $7.47 | $7.49 | $7.28 | 33,492 |
| 2019-02-07 | $7.64 | $7.64 | $7.52 | $7.53 | $7.32 | 1,979 |
| 2019-02-06 | $7.78 | $7.78 | $7.60 | $7.64 | $7.43 | 10,765 |
| 2019-02-05 | $7.63 | $7.80 | $7.60 | $7.64 | $7.43 | 1,684 |
| 2019-02-04 | $7.49 | $7.70 | $7.49 | $7.56 | $7.35 | 3,371 |
| 2019-02-01 | $7.62 | $7.77 | $7.57 | $7.57 | $7.36 | 8,660 |
| 2019-01-31 | $7.83 | $7.84 | $7.53 | $7.55 | $7.34 | 9,961 |
| 2019-01-30 | $7.59 | $7.95 | $7.59 | $7.92 | $7.70 | 5,461 |
| 2019-01-29 | $7.87 | $7.94 | $7.61 | $7.78 | $7.56 | 6,742 |
| 2019-01-28 | $7.54 | $7.85 | $7.51 | $7.52 | $7.31 | 18,236 |
| 2019-01-25 | $7.68 | $7.97 | $7.66 | $7.66 | $7.45 | 4,292 |
| 2019-01-24 | $7.80 | $7.98 | $7.80 | $7.85 | $7.63 | 15,026 |
| 2019-01-23 | $7.85 | $7.94 | $7.82 | $7.82 | $7.60 | 8,716 |
| 2019-01-22 | $7.77 | $7.90 | $7.64 | $7.88 | $7.66 | 12,191 |
| 2019-01-18 | $7.93 | $7.93 | $7.54 | $7.92 | $7.70 | 17,297 |
| 2019-01-17 | $7.47 | $7.78 | $7.47 | $7.70 | $7.48 | 13,641 |
| 2019-01-16 | $7.37 | $7.72 | $7.37 | $7.41 | $7.20 | 1,699 |
| 2019-01-15 | $7.60 | $7.60 | $7.25 | $7.43 | $7.22 | 26,548 |
| 2019-01-14 | $7.42 | $7.47 | $7.16 | $7.45 | $7.24 | 44,772 |
| 2019-01-11 | $7.35 | $7.58 | $7.35 | $7.40 | $7.19 | 17,377 |
| 2019-01-10 | $7.33 | $7.53 | $7.32 | $7.47 | $7.26 | 13,135 |
| 2019-01-09 | $7.08 | $7.38 | $7.08 | $7.36 | $7.15 | 7,164 |
| 2019-01-08 | $7.15 | $7.23 | $7.08 | $7.18 | $6.98 | 3,049 |
| 2019-01-07 | $7.26 | $7.28 | $6.96 | $7.25 | $7.05 | 8,539 |
| 2019-01-04 | $7.10 | $7.10 | $6.90 | $7.09 | $6.89 | 22,777 |
| 2019-01-03 | $7.15 | $7.15 | $6.81 | $7.09 | $6.89 | 4,478 |
| 2019-01-02 | $6.94 | $7.25 | $6.94 | $6.94 | $6.74 | 13,944 |
| 2018-12-31 | $6.96 | $7.25 | $6.96 | $7.01 | $6.82 | 12,625 |
| 2018-12-28 | $7.32 | $7.32 | $6.94 | $6.97 | $6.78 | 15,276 |
| 2018-12-27 | $6.67 | $7.10 | $6.67 | $6.70 | $6.51 | 15,746 |
| 2018-12-26 | $6.95 | $7.25 | $6.84 | $6.89 | $6.70 | 15,610 |
| 2018-12-24 | $6.94 | $7.25 | $6.94 | $6.99 | $6.79 | 14,969 |
| 2018-12-21 | $7.01 | $7.20 | $6.99 | $7.04 | $6.84 | 10,306 |
| 2018-12-20 | $6.88 | $7.13 | $6.84 | $7.13 | $6.93 | 10,843 |
| 2018-12-19 | $6.86 | $7.01 | $6.86 | $6.97 | $6.78 | 18,059 |
| 2018-12-18 | $6.97 | $7.00 | $6.74 | $6.74 | $6.55 | 14,120 |
| 2018-12-17 | $6.76 | $7.00 | $6.67 | $6.67 | $6.48 | 27,310 |
| 2018-12-14 | $6.83 | $7.09 | $6.83 | $6.83 | $6.64 | 8,639 |
| 2018-12-13 | $6.90 | $7.10 | $6.82 | $6.82 | $6.63 | 17,137 |
| 2018-12-12 | $6.91 | $7.18 | $6.87 | $6.89 | $6.70 | 8,758 |
| 2018-12-11 | $6.77 | $7.05 | $6.77 | $6.77 | $6.58 | 38,324 |
| 2018-12-10 | $6.70 | $7.00 | $6.68 | $6.68 | $6.49 | 12,604 |
| 2018-12-07 | $6.91 | $7.14 | $6.91 | $6.91 | $6.72 | 17,625 |
| 2018-12-06 | $6.90 | $7.23 | $6.87 | $6.92 | $6.73 | 105,147 |
| 2018-12-04 | $7.01 | $7.29 | $7.01 | $7.01 | $6.81 | 8,065 |
| 2018-12-03 | $6.94 | $7.15 | $6.94 | $6.94 | $6.75 | 17,041 |
| 2018-11-30 | $7.09 | $7.35 | $7.06 | $7.06 | $6.86 | 6,528 |
| 2018-11-29 | $7.06 | $7.25 | $7.05 | $7.20 | $7.00 | 11,510 |
| 2018-11-28 | $6.94 | $7.14 | $6.86 | $6.86 | $6.67 | 10,510 |
| 2018-11-27 | $6.79 | $6.87 | $6.79 | $6.82 | $6.63 | 8,824 |
| 2018-11-26 | $6.89 | $7.23 | $6.89 | $6.90 | $6.71 | 15,638 |
| 2018-11-23 | $6.70 | $6.93 | $6.70 | $6.71 | $6.52 | 3,091 |
| 2018-11-21 | $6.75 | $7.14 | $6.71 | $6.98 | $6.78 | 23,267 |
| 2018-11-20 | $6.65 | $7.03 | $6.65 | $6.71 | $6.52 | 6,059 |
| 2018-11-19 | $6.79 | $7.14 | $6.79 | $7.11 | $6.91 | 18,663 |
| 2018-11-16 | $6.83 | $7.13 | $6.80 | $6.82 | $6.63 | 6,246 |
| 2018-11-15 | $6.76 | $7.06 | $6.76 | $6.91 | $6.72 | 9,054 |
| 2018-11-14 | $7.00 | $7.00 | $6.79 | $7.00 | $6.80 | 9,997 |
| 2018-11-13 | $6.66 | $6.86 | $6.66 | $6.66 | $6.47 | 6,746 |
| 2018-11-12 | $6.58 | $6.82 | $6.51 | $6.53 | $6.35 | 8,800 |
| 2018-11-09 | $6.91 | $6.94 | $6.83 | $6.94 | $6.75 | 2,620 |
| 2018-11-08 | $6.80 | $7.06 | $6.76 | $6.79 | $6.60 | 22,773 |
| 2018-11-07 | $6.75 | $6.97 | $6.67 | $6.70 | $6.51 | 19,478 |
| 2018-11-06 | $6.75 | $6.95 | $6.75 | $6.77 | $6.58 | 9,600 |
| 2018-11-05 | $6.52 | $6.83 | $6.52 | $6.83 | $6.64 | 23,517 |
| 2018-11-02 | $6.55 | $6.77 | $6.55 | $6.57 | $6.39 | 15,647 |
| 2018-11-01 | $6.30 | $6.54 | $6.30 | $6.31 | $6.13 | 5,974 |
| 2018-10-31 | $6.34 | $6.46 | $6.34 | $6.45 | $6.27 | 12,914 |
| 2018-10-30 | $6.22 | $6.46 | $6.22 | $6.37 | $6.19 | 26,429 |
| 2018-10-29 | $6.44 | $6.44 | $6.20 | $6.22 | $6.05 | 20,069 |
| 2018-10-26 | $6.49 | $6.50 | $6.27 | $6.40 | $6.22 | 9,511 |
| 2018-10-25 | $6.63 | $6.64 | $6.57 | $6.57 | $6.39 | 31,457 |
| 2018-10-24 | $6.64 | $6.80 | $6.64 | $6.64 | $6.45 | 9,625 |
| 2018-10-23 | $6.88 | $6.90 | $6.57 | $6.82 | $6.63 | 16,398 |
| 2018-10-22 | $6.62 | $7.14 | $6.62 | $6.80 | $6.61 | 33,097 |
| 2018-10-19 | $7.03 | $7.04 | $6.95 | $7.02 | $6.82 | 34,793 |
| 2018-10-18 | $6.96 | $6.96 | $6.67 | $6.67 | $6.48 | 23,337 |
| 2018-10-17 | $6.66 | $6.95 | $6.66 | $6.66 | $6.47 | 12,782 |
| 2018-10-16 | $6.95 | $6.95 | $6.67 | $6.70 | $6.51 | 6,373 |
| 2018-10-15 | $6.86 | $7.12 | $6.82 | $7.07 | $6.87 | 58,551 |
| 2018-10-12 | $6.88 | $7.15 | $6.88 | $7.13 | $6.93 | 19,640 |
| 2018-10-11 | $6.96 | $7.24 | $6.95 | $7.22 | $7.02 | 10,439 |
| 2018-10-10 | $7.03 | $7.35 | $7.02 | $7.12 | $6.92 | 17,828 |
| 2018-10-09 | $7.10 | $7.16 | $7.10 | $7.16 | $6.96 | 1,200 |
| 2018-10-08 | $7.23 | $7.27 | $7.01 | $7.03 | $6.83 | 3,864 |
| 2018-10-05 | $7.19 | $7.40 | $7.15 | $7.40 | $7.19 | 6,187 |
| 2018-10-04 | $7.17 | $7.43 | $7.14 | $7.17 | $6.97 | 3,825 |
| 2018-10-03 | $7.49 | $7.49 | $7.21 | $7.46 | $7.25 | 1,498 |
| 2018-10-02 | $7.11 | $7.42 | $7.11 | $7.17 | $6.97 | 7,029 |
| 2018-10-01 | $7.37 | $7.55 | $7.35 | $7.35 | $7.14 | 6,903 |
| 2018-09-28 | $7.50 | $7.50 | $7.41 | $7.43 | $7.22 | 9,035 |
| 2018-09-27 | $7.02 | $7.28 | $7.02 | $7.04 | $6.84 | 4,323 |
| 2018-09-26 | $7.09 | $7.25 | $7.05 | $7.10 | $6.90 | 6,075 |
| 2018-09-25 | $7.12 | $7.28 | $7.12 | $7.23 | $7.02 | 8,580 |
| 2018-09-24 | $7.24 | $7.28 | $7.18 | $7.20 | $7.00 | 6,695 |
| 2018-09-21 | $7.19 | $7.30 | $7.19 | $7.19 | $6.99 | 2,167 |
| 2018-09-20 | $7.01 | $7.30 | $7.01 | $7.30 | $7.10 | 20,244 |
| 2018-09-19 | $7.13 | $7.31 | $7.13 | $7.15 | $6.95 | 15,433 |
| 2018-09-18 | $6.95 | $7.34 | $6.95 | $7.05 | $6.85 | 12,779 |
| 2018-09-17 | $7.20 | $7.20 | $6.95 | $6.95 | $6.76 | 8,583 |
| 2018-09-14 | $7.09 | $7.30 | $7.02 | $7.04 | $6.84 | 75,230 |
| 2018-09-13 | $6.95 | $7.20 | $6.95 | $6.95 | $6.76 | 4,104 |
| 2018-09-12 | $7.17 | $7.17 | $6.95 | $6.95 | $6.76 | 1,984 |
| 2018-09-11 | $7.18 | $7.30 | $7.06 | $7.11 | $6.91 | 3,595 |
| 2018-09-10 | $7.23 | $7.40 | $7.21 | $7.23 | $7.03 | 2,898 |
| 2018-09-07 | $7.35 | $7.37 | $7.20 | $7.37 | $7.16 | 3,897 |
| 2018-09-06 | $7.20 | $7.35 | $7.20 | $7.20 | $7.00 | 6,998 |
| 2018-09-05 | $7.32 | $7.46 | $7.20 | $7.20 | $7.00 | 2,472 |
| 2018-09-04 | $7.39 | $7.57 | $7.39 | $7.57 | $7.36 | 9,691 |
| 2018-08-31 | $7.60 | $7.60 | $7.31 | $7.50 | $7.24 | 32,849 |
| 2018-08-30 | $7.39 | $7.69 | $7.36 | $7.69 | $7.42 | 3,274 |
| 2018-08-29 | $7.41 | $7.69 | $7.38 | $7.38 | $7.12 | 3,240 |
| 2018-08-28 | $7.40 | $7.50 | $7.36 | $7.36 | $7.10 | 5,156 |
| 2018-08-27 | $7.47 | $7.71 | $7.41 | $7.41 | $7.15 | 2,905 |
| 2018-08-24 | $7.41 | $7.73 | $7.41 | $7.46 | $7.20 | 3,109 |
| 2018-08-23 | $7.72 | $7.78 | $7.51 | $7.51 | $7.25 | 3,410 |
| 2018-08-22 | $8.00 | $8.00 | $7.72 | $7.97 | $7.69 | 2,712 |
| 2018-08-21 | $7.95 | $7.95 | $7.68 | $7.68 | $7.41 | 4,035 |
| 2018-08-20 | $7.45 | $7.80 | $7.45 | $7.59 | $7.33 | 2,088 |
| 2018-08-17 | $7.56 | $7.60 | $7.41 | $7.48 | $7.22 | 9,619 |
| 2018-08-16 | $7.75 | $7.79 | $7.48 | $7.48 | $7.22 | 21,851 |
| 2018-08-15 | $7.31 | $7.66 | $7.31 | $7.66 | $7.39 | 6,610 |
| 2018-08-14 | $7.47 | $7.82 | $7.47 | $7.53 | $7.27 | 10,688 |
| 2018-08-13 | $7.68 | $7.95 | $7.68 | $7.85 | $7.57 | 7,233 |
| 2018-08-10 | $7.97 | $7.97 | $7.66 | $7.66 | $7.39 | 3,216 |
| 2018-08-09 | $7.87 | $8.13 | $7.87 | $8.10 | $7.82 | 1,937 |
| 2018-08-08 | $7.39 | $7.68 | $7.39 | $7.43 | $7.17 | 2,099 |
| 2018-08-07 | $7.60 | $7.86 | $7.57 | $7.83 | $7.56 | 1,536 |
| 2018-08-06 | $7.65 | $7.69 | $7.46 | $7.69 | $7.42 | 3,165 |
| 2018-08-03 | $7.68 | $7.71 | $7.44 | $7.44 | $7.18 | 2,635 |
| 2018-08-02 | $7.59 | $7.79 | $7.55 | $7.79 | $7.52 | 2,114 |
| 2018-08-01 | $7.75 | $7.84 | $7.75 | $7.84 | $7.56 | 4,289 |
| 2018-07-31 | $7.86 | $7.86 | $7.56 | $7.56 | $7.29 | 3,728 |
| 2018-07-30 | $7.76 | $7.76 | $7.52 | $7.74 | $7.47 | 2,743 |
| 2018-07-27 | $7.75 | $7.75 | $7.41 | $7.48 | $7.22 | 6,908 |
| 2018-07-26 | $7.73 | $7.73 | $7.41 | $7.64 | $7.37 | 5,468 |
| 2018-07-25 | $7.59 | $7.86 | $7.54 | $7.62 | $7.35 | 2,287 |
| 2018-07-24 | $7.51 | $7.79 | $7.51 | $7.51 | $7.25 | 4,482 |
| 2018-07-23 | $7.81 | $7.81 | $7.57 | $7.65 | $7.38 | 2,143 |
| 2018-07-20 | $7.81 | $7.81 | $7.59 | $7.81 | $7.54 | 1,081 |
| 2018-07-19 | $7.52 | $7.88 | $7.52 | $7.71 | $7.44 | 7,525 |
| 2018-07-18 | $7.64 | $7.90 | $7.64 | $7.66 | $7.39 | 2,902 |
| 2018-07-17 | $7.88 | $7.90 | $7.76 | $7.90 | $7.62 | 2,201 |
| 2018-07-16 | $7.65 | $7.85 | $7.65 | $7.65 | $7.38 | 794 |
| 2018-07-13 | $8.03 | $8.06 | $7.75 | $7.78 | $7.51 | 2,840 |
| 2018-07-12 | $8.00 | $8.00 | $7.82 | $7.90 | $7.62 | 11,330 |
| 2018-07-11 | $7.57 | $7.63 | $7.57 | $7.60 | $7.33 | 1,733 |
| 2018-07-10 | $7.68 | $8.00 | $7.68 | $7.71 | $7.44 | 6,069 |
| 2018-07-09 | $7.93 | $7.96 | $7.64 | $7.64 | $7.37 | 2,604 |
| 2018-07-06 | $7.55 | $7.81 | $7.55 | $7.55 | $7.28 | 3,966 |
| 2018-07-05 | $7.59 | $7.80 | $7.59 | $7.60 | $7.33 | 4,060 |
| 2018-07-03 | $7.73 | $7.99 | $7.73 | $7.99 | $7.71 | 1,811 |
| 2018-07-02 | $7.96 | $7.96 | $7.57 | $7.58 | $7.31 | 8,087 |
| 2018-06-29 | $8.03 | $8.03 | $7.72 | $7.75 | $7.48 | 1,729 |
| 2018-06-28 | $8.00 | $8.03 | $7.71 | $7.77 | $7.49 | 2,949 |
| 2018-06-27 | $8.15 | $8.24 | $7.89 | $7.92 | $7.64 | 4,778 |
| 2018-06-26 | $8.37 | $8.37 | $8.21 | $8.35 | $8.05 | 31,963 |
| 2018-06-25 | $8.14 | $8.46 | $8.09 | $8.20 | $7.91 | 3,002 |
| 2018-06-22 | $8.60 | $8.60 | $8.33 | $8.51 | $8.21 | 11,271 |
| 2018-06-21 | $8.28 | $8.54 | $8.22 | $8.23 | $7.94 | 13,593 |
| 2018-06-20 | $8.74 | $8.74 | $8.40 | $8.72 | $8.41 | 4,084 |
| 2018-06-19 | $8.70 | $8.71 | $8.31 | $8.31 | $8.02 | 2,084 |
| 2018-06-18 | $8.75 | $8.78 | $8.47 | $8.73 | $8.42 | 5,499 |
| 2018-06-15 | $8.62 | $8.81 | $8.54 | $8.79 | $8.49 | 4,163 |
| 2018-06-14 | $8.90 | $8.90 | $8.66 | $8.72 | $8.41 | 2,872 |
| 2018-06-13 | $8.86 | $8.90 | $8.59 | $8.90 | $8.59 | 4,796 |
| 2018-06-12 | $8.90 | $8.90 | $8.56 | $8.86 | $8.55 | 2,938 |
| 2018-06-11 | $8.61 | $8.90 | $8.61 | $8.65 | $8.35 | 3,087 |
| 2018-06-08 | $8.43 | $8.72 | $8.43 | $8.66 | $8.35 | 5,797 |
| 2018-06-07 | $8.87 | $8.87 | $8.56 | $8.56 | $8.26 | 8,860 |
| 2018-06-06 | $8.83 | $8.83 | $8.51 | $8.51 | $8.21 | 4,077 |
| 2018-06-05 | $8.50 | $8.60 | $8.46 | $8.55 | $8.25 | 8,611 |
| 2018-06-04 | $8.10 | $8.35 | $8.03 | $8.08 | $7.80 | 4,543 |
| 2018-06-01 | $8.26 | $8.30 | $8.00 | $8.30 | $8.01 | 6,096 |
| 2018-05-31 | $8.05 | $8.27 | $8.05 | $8.15 | $7.86 | 5,702 |
| 2018-05-30 | $8.27 | $8.34 | $8.17 | $8.34 | $8.05 | 30,709 |
| 2018-05-29 | $8.23 | $8.45 | $8.19 | $8.42 | $8.12 | 8,391 |
| 2018-05-25 | $8.41 | $8.41 | $8.33 | $8.34 | $8.05 | 61,609 |
| 2018-05-24 | $8.36 | $8.36 | $8.24 | $8.26 | $7.97 | 11,221 |
| 2018-05-23 | $8.32 | $8.32 | $8.14 | $8.14 | $7.85 | 4,134 |
| 2018-05-22 | $8.09 | $8.36 | $8.07 | $8.32 | $8.03 | 11,140 |
| 2018-05-21 | $8.39 | $8.39 | $8.09 | $8.12 | $7.83 | 8,670 |
| 2018-05-18 | $8.37 | $8.41 | $8.05 | $8.08 | $7.80 | 1,794 |
| 2018-05-17 | $8.52 | $8.52 | $8.19 | $8.49 | $8.19 | 1,959 |
| 2018-05-16 | $8.50 | $8.50 | $8.35 | $8.35 | $8.06 | 7,388 |
| 2018-05-15 | $8.35 | $8.55 | $8.35 | $8.55 | $8.25 | 2,210 |
| 2018-05-14 | $8.30 | $8.55 | $8.30 | $8.55 | $8.25 | 114,474 |
| 2018-05-11 | $8.38 | $8.54 | $8.28 | $8.49 | $8.19 | 196,534 |
| 2018-05-10 | $8.40 | $8.42 | $8.38 | $8.42 | $8.12 | 392,857 |
| 2018-05-09 | $8.27 | $8.42 | $8.25 | $8.33 | $8.03 | 1,109,237 |
| 2018-05-08 | $7.78 | $8.10 | $7.78 | $8.10 | $7.82 | 71,474 |
| 2018-05-07 | $8.01 | $8.01 | $8.01 | $8.01 | $7.73 | 864 |
| 2018-05-04 | $8.10 | $8.10 | $8.10 | $8.10 | $7.82 | 0 |
| 2018-05-03 | $8.10 | $8.10 | $8.10 | $8.10 | $7.82 | 0 |
| 2018-05-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.82 | 0 |
| 2018-05-01 | $8.10 | $8.10 | $8.10 | $8.10 | $7.82 | 45 |
| 2018-04-30 | $8.10 | $8.10 | $8.10 | $8.10 | $7.82 | 100 |
| 2018-04-27 | $7.84 | $7.84 | $7.84 | $7.84 | $7.56 | 41 |
| 2018-04-26 | $7.84 | $7.84 | $7.84 | $7.84 | $7.56 | 800 |
| 2018-04-25 | $7.97 | $7.97 | $7.97 | $7.97 | $7.69 | 0 |
| 2018-04-24 | $7.97 | $7.97 | $7.97 | $7.97 | $7.69 | 1,000 |
| 2018-04-23 | $7.85 | $7.85 | $7.85 | $7.85 | $7.57 | 260 |
| 2018-04-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.52 | 260 |
| 2018-04-19 | $7.78 | $7.78 | $7.76 | $7.76 | $7.49 | 12,198 |
| 2018-04-18 | $8.00 | $8.00 | $8.00 | $8.00 | $7.72 | 200 |
| 2018-04-17 | $8.21 | $8.21 | $8.21 | $8.21 | $7.92 | 0 |
| 2018-04-16 | $8.21 | $8.21 | $8.21 | $8.21 | $7.92 | 0 |
| 2018-04-13 | $8.21 | $8.21 | $8.21 | $8.21 | $7.92 | 0 |
| 2018-04-12 | $8.21 | $8.22 | $8.21 | $8.21 | $7.92 | 2,156 |
| 2018-04-11 | $8.34 | $8.34 | $8.34 | $8.34 | $8.05 | 0 |
| 2018-04-10 | $8.34 | $8.34 | $8.34 | $8.34 | $8.05 | 300 |
| 2018-04-09 | $8.55 | $8.55 | $8.50 | $8.54 | $8.24 | 1,528 |
| 2018-04-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.22 | 0 |
| 2018-04-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.22 | 3 |
| 2018-04-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.22 | 2,100 |
| 2018-04-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.04 | 234 |
| 2018-04-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.24 | 100 |
| 2018-03-29 | $8.63 | $8.63 | $8.63 | $8.63 | $8.30 | 0 |
| 2018-03-28 | $8.73 | $8.73 | $8.53 | $8.63 | $8.30 | 649 |
| 2018-03-27 | $8.52 | $8.58 | $8.52 | $8.53 | $8.20 | 658 |
| 2018-03-26 | $8.41 | $8.41 | $8.41 | $8.41 | $8.09 | 13 |
| 2018-03-23 | $8.41 | $8.41 | $8.41 | $8.41 | $8.09 | 0 |
| 2018-03-22 | $8.85 | $8.85 | $8.41 | $8.41 | $8.09 | 2,400 |
| 2018-03-21 | $9.06 | $9.06 | $9.06 | $9.06 | $8.71 | 32 |
| 2018-03-20 | $9.06 | $9.06 | $9.06 | $9.06 | $8.71 | 19 |
| 2018-03-19 | $9.06 | $9.06 | $9.06 | $9.06 | $8.71 | 1,500 |
| 2018-03-16 | $9.54 | $9.54 | $9.28 | $9.28 | $8.92 | 3,137 |
| 2018-03-15 | $9.09 | $9.21 | $9.09 | $9.09 | $8.74 | 10,784 |
| 2018-03-14 | $8.93 | $8.94 | $8.90 | $8.90 | $8.56 | 16,428 |
| 2018-03-13 | $8.88 | $8.88 | $8.88 | $8.88 | $8.54 | 6 |
| 2018-03-12 | $8.71 | $8.88 | $8.71 | $8.88 | $8.54 | 245 |
| 2018-03-09 | $8.68 | $8.68 | $8.58 | $8.58 | $8.25 | 1,650 |
| 2018-03-08 | $8.66 | $8.66 | $8.66 | $8.66 | $8.33 | 69 |
| 2018-03-07 | $8.66 | $8.66 | $8.66 | $8.66 | $8.33 | 300 |
| 2018-03-06 | $8.28 | $8.28 | $8.28 | $8.28 | $7.96 | 0 |
| 2018-03-05 | $8.28 | $8.28 | $8.28 | $8.28 | $7.96 | 300 |
| 2018-03-02 | $8.20 | $8.20 | $8.20 | $8.20 | $7.89 | 1,000 |
| 2018-03-01 | $8.50 | $8.50 | $8.49 | $8.49 | $8.17 | 5,004 |
| 2018-02-28 | $8.36 | $8.40 | $8.36 | $8.40 | $8.08 | 1,813 |
| 2018-02-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.26 | 602 |
| 2018-02-26 | $8.44 | $8.50 | $8.44 | $8.50 | $8.17 | 3,185 |
| 2018-02-23 | $8.36 | $8.36 | $8.30 | $8.30 | $7.98 | 13,124 |
| 2018-02-22 | $8.15 | $8.30 | $8.15 | $8.30 | $7.98 | 20,200 |
| 2018-02-21 | $8.26 | $8.26 | $8.13 | $8.17 | $7.86 | 14,250 |
| 2018-02-20 | $8.25 | $8.25 | $8.25 | $8.25 | $7.93 | 167 |
| 2018-02-16 | $8.11 | $8.15 | $8.11 | $8.11 | $7.80 | 2,913 |
| 2018-02-15 | $8.11 | $8.11 | $8.11 | $8.11 | $7.80 | 1,031 |
| 2018-02-14 | $8.10 | $8.10 | $8.10 | $8.10 | $7.79 | 1,000 |
| 2018-02-13 | $8.00 | $8.00 | $8.00 | $8.00 | $7.69 | 219 |
| 2018-02-12 | $7.92 | $7.92 | $7.92 | $7.92 | $7.62 | 151 |
| 2018-02-09 | $7.67 | $7.84 | $7.67 | $7.84 | $7.54 | 805 |
| 2018-02-08 | $7.81 | $7.81 | $7.81 | $7.81 | $7.51 | 32 |
| 2018-02-07 | $7.88 | $7.88 | $7.81 | $7.81 | $7.51 | 3,188 |
| 2018-02-06 | $7.79 | $7.87 | $7.79 | $7.87 | $7.57 | 512 |
| 2018-02-05 | $7.98 | $8.06 | $7.96 | $7.96 | $7.66 | 930 |
| 2018-02-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.49 | 137 |
| 2018-02-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.62 | 72 |
| 2018-01-31 | $7.85 | $7.93 | $7.85 | $7.93 | $7.62 | 8,094 |
| 2018-01-30 | $7.82 | $7.82 | $7.82 | $7.82 | $7.52 | 21 |
| 2018-01-29 | $7.76 | $7.82 | $7.76 | $7.82 | $7.52 | 1,403 |
| 2018-01-26 | $8.15 | $8.15 | $8.15 | $8.15 | $7.84 | 1 |
| 2018-01-25 | $8.15 | $8.15 | $8.15 | $8.15 | $7.84 | 852 |
| 2018-01-24 | $8.29 | $8.29 | $8.29 | $8.29 | $7.98 | 23 |
| 2018-01-23 | $8.29 | $8.29 | $8.29 | $8.29 | $7.98 | 0 |
| 2018-01-22 | $8.29 | $8.29 | $8.29 | $8.29 | $7.98 | 58 |
| 2018-01-19 | $8.29 | $8.29 | $8.29 | $8.29 | $7.98 | 0 |
| 2018-01-18 | $8.28 | $8.29 | $8.28 | $8.29 | $7.98 | 3,842 |
| 2018-01-17 | $8.20 | $8.20 | $8.20 | $8.20 | $7.89 | 0 |
| 2018-01-16 | $8.20 | $8.20 | $8.20 | $8.20 | $7.89 | 1,132 |
| 2018-01-12 | $8.16 | $8.16 | $8.16 | $8.16 | $7.85 | 150 |
| 2018-01-11 | $8.03 | $8.05 | $8.03 | $8.05 | $7.74 | 2,786 |
| 2018-01-10 | $7.98 | $7.98 | $7.98 | $7.98 | $7.68 | 0 |
| 2018-01-09 | $7.98 | $8.01 | $7.95 | $7.98 | $7.68 | 2,132 |
| 2018-01-08 | $7.95 | $7.95 | $7.95 | $7.95 | $7.65 | 279 |
| 2018-01-05 | $8.00 | $8.17 | $8.00 | $8.17 | $7.86 | 2,494 |
| 2018-01-04 | $8.09 | $8.09 | $7.90 | $7.90 | $7.60 | 5,251 |
| 2018-01-03 | $7.73 | $7.73 | $7.69 | $7.69 | $7.40 | 290 |
| 2018-01-02 | $7.83 | $7.83 | $7.73 | $7.73 | $7.43 | 1,398 |
| 2017-12-29 | $7.83 | $7.83 | $7.83 | $7.83 | $7.53 | 801 |
| 2017-12-28 | $7.56 | $7.56 | $7.56 | $7.56 | $7.27 | 120 |
| 2017-12-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.36 | 35 |
| 2017-12-26 | $7.64 | $7.65 | $7.56 | $7.65 | $7.36 | 434 |
| 2017-12-22 | $7.62 | $7.62 | $7.62 | $7.62 | $7.33 | 4 |
| 2017-12-21 | $7.62 | $7.62 | $7.62 | $7.62 | $7.33 | 1,109 |
| 2017-12-20 | $7.82 | $7.82 | $7.57 | $7.57 | $7.28 | 719 |
| 2017-12-19 | $7.70 | $7.79 | $7.70 | $7.79 | $7.49 | 600 |
| 2017-12-18 | $7.76 | $7.76 | $7.73 | $7.73 | $7.43 | 920 |
| 2017-12-15 | $7.63 | $7.78 | $7.57 | $7.57 | $7.28 | 3,088 |
| 2017-12-14 | $7.72 | $7.72 | $7.47 | $7.47 | $7.18 | 2,917 |
| 2017-12-13 | $7.71 | $7.71 | $7.71 | $7.71 | $7.41 | 1,000 |
| 2017-12-12 | $7.55 | $7.55 | $7.29 | $7.29 | $7.01 | 2,551 |
| 2017-12-11 | $7.49 | $7.51 | $7.45 | $7.51 | $7.22 | 1,500 |
| 2017-12-08 | $7.09 | $7.34 | $7.09 | $7.34 | $7.06 | 2,034 |
| 2017-12-07 | $7.10 | $7.10 | $7.10 | $7.10 | $6.83 | 234 |
| 2017-12-06 | $7.27 | $7.27 | $7.27 | $7.27 | $6.99 | 545 |
| 2017-12-05 | $7.47 | $7.47 | $7.22 | $7.22 | $6.94 | 3,200 |
| 2017-12-04 | $7.60 | $7.60 | $7.45 | $7.50 | $7.21 | 1,900 |
| 2017-12-01 | $7.58 | $7.75 | $7.58 | $7.58 | $7.29 | 3,000 |
| 2017-11-30 | $7.70 | $7.83 | $7.70 | $7.70 | $7.41 | 1,101 |
| 2017-11-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.31 | 1,142 |
| 2017-11-28 | $7.88 | $7.88 | $7.73 | $7.73 | $7.43 | 1,794 |
| 2017-11-27 | $7.64 | $7.71 | $7.64 | $7.71 | $7.41 | 3,598 |
| 2017-11-24 | $7.88 | $7.88 | $7.88 | $7.88 | $7.58 | 100 |
| 2017-11-22 | $7.65 | $7.65 | $7.65 | $7.65 | $7.35 | 77 |
| 2017-11-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.35 | 4 |
| 2017-11-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.35 | 450 |
| 2017-11-17 | $7.56 | $7.59 | $7.50 | $7.52 | $7.23 | 2,406 |
| 2017-11-16 | $7.56 | $7.56 | $7.56 | $7.56 | $7.27 | 7,400 |
| 2017-11-15 | $7.55 | $7.56 | $7.55 | $7.56 | $7.27 | 1,111 |
| 2017-11-14 | $7.55 | $7.68 | $7.55 | $7.55 | $7.26 | 7,248 |
| 2017-11-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.68 | 370 |
| 2017-11-10 | $7.80 | $7.80 | $7.64 | $7.66 | $7.37 | 914 |
| 2017-11-09 | $8.15 | $8.15 | $8.15 | $8.15 | $7.84 | 95 |
| 2017-11-08 | $8.15 | $8.15 | $8.15 | $8.15 | $7.84 | 185 |
| 2017-11-07 | $8.41 | $8.41 | $8.41 | $8.41 | $8.09 | 67 |
| 2017-11-06 | $8.25 | $8.45 | $8.25 | $8.41 | $8.09 | 549 |
| 2017-11-03 | $8.55 | $8.55 | $8.35 | $8.39 | $8.07 | 1,510 |
| 2017-11-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.22 | 10 |
| 2017-11-01 | $8.55 | $8.55 | $8.55 | $8.55 | $8.22 | 650 |
| 2017-10-31 | $8.31 | $8.31 | $8.31 | $8.31 | $7.99 | 92 |
| 2017-10-30 | $8.31 | $8.31 | $8.31 | $8.31 | $7.99 | 43 |
| 2017-10-27 | $8.31 | $8.31 | $8.31 | $8.31 | $7.99 | 55 |
| 2017-10-26 | $8.31 | $8.31 | $8.31 | $8.31 | $7.99 | 371 |
| 2017-10-25 | $8.33 | $8.33 | $8.33 | $8.33 | $8.01 | 498 |
| 2017-10-24 | $8.39 | $8.39 | $8.39 | $8.39 | $8.07 | 0 |
| 2017-10-23 | $8.39 | $8.39 | $8.39 | $8.39 | $8.07 | 108 |
| 2017-10-20 | $8.47 | $8.47 | $8.42 | $8.42 | $8.10 | 1,593 |
| 2017-10-19 | $8.32 | $8.32 | $8.32 | $8.32 | $8.00 | 248 |
| 2017-10-18 | $8.31 | $8.32 | $8.31 | $8.32 | $8.00 | 405 |
| 2017-10-17 | $8.12 | $8.12 | $8.12 | $8.12 | $7.81 | 2 |
| 2017-10-16 | $8.11 | $8.12 | $8.11 | $8.12 | $7.81 | 1,100 |
| 2017-10-13 | $8.05 | $8.08 | $8.05 | $8.05 | $7.74 | 4,850 |
| 2017-10-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.45 | 1,924 |
| 2017-10-11 | $7.65 | $7.65 | $7.65 | $7.65 | $7.36 | 3,774 |
| 2017-10-10 | $7.75 | $7.75 | $7.64 | $7.64 | $7.35 | 400 |
| 2017-10-09 | $7.73 | $7.73 | $7.73 | $7.73 | $7.43 | 20 |
| 2017-10-06 | $7.51 | $7.73 | $7.51 | $7.73 | $7.43 | 567 |
| 2017-10-05 | $7.77 | $7.79 | $7.77 | $7.79 | $7.50 | 750 |
| 2017-10-04 | $7.83 | $7.83 | $7.77 | $7.77 | $7.47 | 7,685 |
| 2017-10-03 | $7.50 | $7.72 | $7.50 | $7.72 | $7.42 | 5,561 |
| 2017-10-02 | $7.41 | $7.47 | $7.41 | $7.47 | $7.18 | 4,218 |
| 2017-09-29 | $7.48 | $7.48 | $7.47 | $7.47 | $7.18 | 1,668 |
| 2017-09-28 | $7.34 | $7.34 | $7.34 | $7.34 | $7.06 | 0 |
| 2017-09-27 | $7.34 | $7.34 | $7.34 | $7.34 | $7.06 | 3,899 |
| 2017-09-26 | $7.29 | $7.29 | $7.29 | $7.29 | $7.01 | 86 |
| 2017-09-25 | $7.29 | $7.29 | $7.29 | $7.29 | $7.01 | 200 |
| 2017-09-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.21 | 0 |
| 2017-09-21 | $7.43 | $7.50 | $7.40 | $7.50 | $7.21 | 8,910 |
| 2017-09-20 | $7.43 | $7.44 | $7.39 | $7.39 | $7.11 | 3,681 |
| 2017-09-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.36 | 102 |
| 2017-09-18 | $7.65 | $7.65 | $7.65 | $7.65 | $7.36 | 325 |
| 2017-09-15 | $7.69 | $7.69 | $7.69 | $7.69 | $7.40 | 112 |
| 2017-09-14 | $7.69 | $7.69 | $7.69 | $7.69 | $7.40 | 306 |
| 2017-09-13 | $7.68 | $7.68 | $7.68 | $7.68 | $7.39 | 0 |
| 2017-09-12 | $7.60 | $7.68 | $7.60 | $7.68 | $7.39 | 886 |
| 2017-09-11 | $7.61 | $7.61 | $7.61 | $7.61 | $7.32 | 121 |
| 2017-09-08 | $7.66 | $7.66 | $7.55 | $7.55 | $7.26 | 1,939 |
| 2017-09-07 | $7.48 | $7.48 | $7.44 | $7.44 | $7.16 | 3,000 |
| 2017-09-06 | $7.42 | $7.42 | $7.42 | $7.42 | $7.14 | 1,342 |
| 2017-09-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.14 | 978 |
| 2017-09-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.20 | 672 |
| 2017-08-31 | $7.35 | $7.35 | $7.35 | $7.35 | $7.07 | 421 |
| 2017-08-30 | $7.35 | $7.35 | $7.35 | $7.35 | $7.07 | 242 |
| 2017-08-28 | $7.34 | $7.34 | $7.34 | $7.34 | $7.06 | 32 |
| 2017-08-25 | $7.36 | $7.39 | $7.34 | $7.34 | $7.06 | 302 |
| 2017-08-24 | $7.40 | $7.40 | $7.40 | $7.40 | $7.12 | 120 |
| 2017-08-23 | $7.40 | $7.40 | $7.40 | $7.40 | $7.12 | 8,688 |
| 2017-08-22 | $7.53 | $7.53 | $7.40 | $7.40 | $7.12 | 2,153 |
| 2017-08-21 | $7.60 | $7.60 | $7.60 | $7.60 | $7.31 | 18 |
| 2017-08-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.31 | 542 |
| 2017-08-17 | $7.47 | $7.52 | $7.47 | $7.47 | $7.18 | 3,047 |
| 2017-08-16 | $7.38 | $7.38 | $7.30 | $7.32 | $7.04 | 2,355 |
| 2017-08-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.21 | 2 |
| 2017-08-14 | $7.47 | $7.50 | $7.47 | $7.50 | $7.21 | 1,423 |
| 2017-08-11 | $7.55 | $7.55 | $7.55 | $7.55 | $7.26 | 80 |
| 2017-08-10 | $7.55 | $7.55 | $7.55 | $7.55 | $7.26 | 132 |
| 2017-08-09 | $7.67 | $7.67 | $7.64 | $7.64 | $7.35 | 1,869 |
| 2017-08-08 | $7.74 | $7.74 | $7.61 | $7.71 | $7.42 | 1,881 |
| 2017-08-07 | $7.75 | $7.77 | $7.75 | $7.77 | $7.47 | 1,406 |
| 2017-08-04 | $7.71 | $7.82 | $7.71 | $7.82 | $7.52 | 2,000 |
| 2017-08-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.41 | 1,000 |
| 2017-08-02 | $7.68 | $7.68 | $7.68 | $7.68 | $7.39 | 100 |
| 2017-08-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.51 | 2,589 |
| 2017-07-31 | $7.95 | $7.95 | $7.75 | $7.85 | $7.55 | 7,035 |
| 2017-07-28 | $7.79 | $7.79 | $7.75 | $7.75 | $7.45 | 1,372 |
| 2017-07-27 | $7.68 | $7.68 | $7.68 | $7.68 | $7.38 | 11 |
| 2017-07-26 | $7.68 | $7.68 | $7.68 | $7.68 | $7.38 | 151 |
| 2017-07-25 | $7.68 | $7.68 | $7.68 | $7.68 | $7.38 | 956 |
| 2017-07-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.36 | 1,200 |
| 2017-07-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.60 | 3 |
| 2017-07-20 | $7.90 | $7.90 | $7.90 | $7.90 | $7.60 | 1,552 |
| 2017-07-19 | $7.92 | $7.92 | $7.92 | $7.92 | $7.62 | 0 |
| 2017-07-18 | $7.92 | $7.92 | $7.92 | $7.92 | $7.62 | 428 |
| 2017-07-17 | $8.09 | $8.09 | $8.09 | $8.09 | $7.78 | 0 |
| 2017-07-14 | $8.15 | $8.15 | $8.06 | $8.09 | $7.78 | 2,300 |
| 2017-07-13 | $8.10 | $8.14 | $8.10 | $8.10 | $7.79 | 2,523 |
| 2017-07-12 | $8.05 | $8.09 | $8.05 | $8.09 | $7.78 | 357 |
| 2017-07-11 | $8.03 | $8.04 | $8.03 | $8.03 | $7.72 | 3,177 |
| 2017-07-10 | $7.99 | $8.03 | $7.99 | $8.03 | $7.72 | 1,161 |
| 2017-07-07 | $7.80 | $7.88 | $7.80 | $7.88 | $7.58 | 16,050 |
| 2017-07-06 | $7.81 | $7.81 | $7.81 | $7.81 | $7.51 | 187 |
| 2017-07-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.53 | 19 |
| 2017-07-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.53 | 100 |
| 2017-06-30 | $7.65 | $7.65 | $7.65 | $7.65 | $7.36 | 2,800 |
| 2017-06-29 | $7.60 | $7.60 | $7.60 | $7.60 | $7.31 | 1,372 |
| 2017-06-28 | $7.87 | $7.87 | $7.87 | $7.87 | $7.57 | 36 |
| 2017-06-27 | $7.80 | $7.87 | $7.72 | $7.87 | $7.57 | 500 |
| 2017-06-26 | $7.74 | $7.74 | $7.74 | $7.74 | $7.44 | 0 |
| 2017-06-23 | $7.74 | $7.74 | $7.74 | $7.74 | $7.44 | 0 |
| 2017-06-22 | $7.74 | $7.74 | $7.74 | $7.74 | $7.44 | 0 |
| 2017-06-21 | $7.74 | $7.74 | $7.74 | $7.74 | $7.44 | 200 |
| 2017-06-20 | $7.74 | $7.74 | $7.71 | $7.71 | $7.41 | 400 |
| 2017-06-19 | $7.85 | $7.85 | $7.85 | $7.85 | $7.55 | 229 |
| 2017-06-16 | $7.85 | $7.85 | $7.81 | $7.81 | $7.51 | 1,019 |
| 2017-06-15 | $7.89 | $7.89 | $7.89 | $7.89 | $7.59 | 0 |
| 2017-06-14 | $7.90 | $7.90 | $7.89 | $7.89 | $7.59 | 272 |
| 2017-06-13 | $7.86 | $7.86 | $7.86 | $7.86 | $7.56 | 98 |
| 2017-06-12 | $7.86 | $7.86 | $7.86 | $7.86 | $7.56 | 341 |
| 2017-06-09 | $8.00 | $8.05 | $7.99 | $7.99 | $7.68 | 6,666 |
| 2017-06-08 | $8.04 | $8.04 | $8.04 | $8.04 | $7.73 | 169 |
| 2017-06-07 | $7.55 | $7.74 | $7.55 | $7.74 | $7.44 | 28,573 |
| 2017-06-06 | $7.50 | $7.51 | $7.50 | $7.50 | $7.21 | 5,360 |
| 2017-06-05 | $7.36 | $7.36 | $7.36 | $7.36 | $7.08 | 437 |
| 2017-06-02 | $7.37 | $7.37 | $7.35 | $7.36 | $7.08 | 6,269 |
| 2017-06-01 | $7.35 | $7.39 | $7.35 | $7.35 | $7.07 | 1,001 |
| 2017-05-31 | $7.38 | $7.38 | $7.20 | $7.20 | $6.92 | 1,829 |
| 2017-05-30 | $7.55 | $7.55 | $7.55 | $7.55 | $7.26 | 56 |
| 2017-05-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.26 | 0 |
| 2017-05-25 | $7.58 | $7.59 | $7.55 | $7.55 | $7.26 | 1,433 |
| 2017-05-24 | $7.66 | $7.74 | $7.66 | $7.70 | $7.41 | 11,017 |
| 2017-05-23 | $7.36 | $7.43 | $7.36 | $7.43 | $7.15 | 1,540 |
| 2017-05-22 | $7.28 | $7.35 | $7.28 | $7.35 | $7.07 | 1,311 |
| 2017-05-19 | $7.19 | $7.19 | $7.15 | $7.15 | $6.88 | 8,396 |
| 2017-05-18 | $7.19 | $7.19 | $7.15 | $7.15 | $6.88 | 5,409 |
| 2017-05-17 | $7.01 | $7.01 | $6.99 | $6.99 | $6.72 | 5,269 |
| 2017-05-16 | $6.86 | $6.87 | $6.69 | $6.69 | $6.43 | 5,833 |
| 2017-05-15 | $7.01 | $7.01 | $6.86 | $6.88 | $6.62 | 6,423 |
| 2017-05-12 | $7.01 | $7.01 | $7.01 | $7.01 | $6.74 | 1,000 |
| 2017-05-11 | $7.14 | $7.14 | $7.14 | $7.14 | $6.87 | 831 |
| 2017-05-10 | $6.90 | $7.00 | $6.90 | $6.90 | $6.64 | 7,532 |
| 2017-05-09 | $7.12 | $7.12 | $7.08 | $7.08 | $6.81 | 1,207 |
| 2017-05-08 | $7.10 | $7.10 | $7.10 | $7.10 | $6.83 | 1,050 |
| 2017-05-05 | $7.29 | $7.29 | $7.15 | $7.15 | $6.88 | 1,790 |
| 2017-05-04 | $7.14 | $7.14 | $7.14 | $7.14 | $6.87 | 3,322 |
| 2017-05-03 | $7.26 | $7.26 | $7.26 | $7.26 | $6.98 | 288 |
| 2017-05-02 | $7.20 | $7.20 | $7.20 | $7.20 | $6.92 | 800 |
| 2017-05-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.87 | 339 |
| 2017-04-28 | $7.18 | $7.18 | $7.18 | $7.18 | $6.90 | 500 |
| 2017-04-27 | $7.17 | $7.17 | $7.17 | $7.17 | $6.90 | 5 |
| 2017-04-26 | $7.15 | $7.17 | $7.14 | $7.17 | $6.90 | 947 |
| 2017-04-25 | $7.08 | $7.15 | $7.08 | $7.15 | $6.87 | 1,502 |
| 2017-04-24 | $7.12 | $7.12 | $7.12 | $7.12 | $6.85 | 5,600 |
| 2017-04-21 | $7.10 | $7.10 | $7.10 | $7.10 | $6.83 | 350 |
| 2017-04-20 | $6.80 | $6.96 | $6.80 | $6.96 | $6.69 | 2,265 |
| 2017-04-19 | $6.89 | $6.95 | $6.85 | $6.95 | $6.68 | 2,915 |
| 2017-04-18 | $7.05 | $7.05 | $7.05 | $7.05 | $6.78 | 3 |
| 2017-04-17 | $7.05 | $7.05 | $7.05 | $7.05 | $6.78 | 0 |
| 2017-04-13 | $7.05 | $7.05 | $7.05 | $7.05 | $6.78 | 372 |
| 2017-04-12 | $6.94 | $7.00 | $6.90 | $6.90 | $6.64 | 2,246 |
| 2017-04-11 | $6.99 | $6.99 | $6.99 | $6.99 | $6.72 | 1,414 |
| 2017-04-10 | $7.15 | $7.15 | $7.15 | $7.15 | $6.88 | 0 |
| 2017-04-07 | $7.15 | $7.15 | $7.15 | $7.15 | $6.87 | 161 |
| 2017-04-06 | $7.33 | $7.33 | $7.33 | $7.33 | $7.05 | 0 |
| 2017-04-05 | $7.25 | $7.33 | $7.21 | $7.33 | $7.05 | 15,575 |
| 2017-04-04 | $7.25 | $7.25 | $7.25 | $7.25 | $6.97 | 100 |
| 2017-04-03 | $7.25 | $7.25 | $7.25 | $7.25 | $6.97 | 0 |
| 2017-03-31 | $7.15 | $7.26 | $7.12 | $7.25 | $6.97 | 2,100 |
| 2017-03-30 | $7.15 | $7.15 | $7.15 | $7.15 | $6.88 | 0 |
| 2017-03-29 | $7.19 | $7.19 | $7.15 | $7.15 | $6.88 | 1,900 |
| 2017-03-28 | $7.04 | $7.04 | $7.04 | $7.04 | $6.77 | 0 |
| 2017-03-27 | $7.30 | $7.30 | $7.04 | $7.04 | $6.77 | 500 |
| 2017-03-24 | $7.22 | $7.22 | $7.22 | $7.22 | $6.94 | 0 |
| 2017-03-23 | $7.22 | $7.22 | $7.22 | $7.22 | $6.94 | 0 |
| 2017-03-22 | $7.22 | $7.22 | $7.22 | $7.22 | $6.94 | 0 |
| 2017-03-21 | $7.22 | $7.22 | $7.22 | $7.22 | $6.94 | 100 |
| 2017-03-20 | $7.11 | $7.24 | $7.11 | $7.24 | $6.96 | 900 |
| 2017-03-17 | $7.25 | $7.25 | $7.25 | $7.25 | $6.97 | 0 |
| 2017-03-16 | $7.21 | $7.25 | $7.21 | $7.25 | $6.97 | 2,400 |
| 2017-03-15 | $7.31 | $7.38 | $7.24 | $7.38 | $7.10 | 5,200 |
| 2017-03-14 | $7.66 | $7.66 | $7.66 | $7.66 | $7.37 | 0 |
| 2017-03-13 | $7.66 | $7.66 | $7.66 | $7.66 | $7.37 | 0 |
| 2017-03-10 | $7.66 | $7.66 | $7.66 | $7.66 | $7.37 | 0 |
| 2017-03-09 | $7.66 | $7.66 | $7.66 | $7.66 | $7.37 | 0 |
| 2017-03-08 | $7.48 | $7.66 | $7.40 | $7.66 | $7.37 | 5,100 |
| 2017-03-07 | $7.60 | $7.70 | $7.60 | $7.70 | $7.41 | 5,600 |
| 2017-03-06 | $7.70 | $7.70 | $7.50 | $7.55 | $7.26 | 4,200 |
| 2017-03-03 | $7.40 | $7.40 | $7.32 | $7.32 | $7.04 | 2,400 |
| 2017-03-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.01 | 2,000 |
| 2017-03-01 | $7.24 | $7.24 | $7.24 | $7.24 | $6.96 | 1,400 |
| 2017-02-28 | $7.35 | $7.35 | $7.33 | $7.33 | $7.05 | 700 |
| 2017-02-27 | $7.33 | $7.33 | $7.33 | $7.33 | $7.05 | 0 |
| 2017-02-24 | $7.26 | $7.33 | $7.16 | $7.33 | $7.05 | 8,700 |
| 2017-02-23 | $7.34 | $7.34 | $7.34 | $7.34 | $7.06 | 200 |
| 2017-02-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.02 | 300 |
| 2017-02-21 | $7.02 | $7.02 | $7.02 | $7.02 | $6.75 | 0 |
| 2017-02-17 | $6.97 | $7.02 | $6.97 | $7.02 | $6.75 | 300 |
| 2017-02-16 | $7.12 | $7.24 | $7.12 | $7.24 | $6.96 | 4,100 |
| 2017-02-15 | $7.04 | $7.11 | $6.97 | $7.05 | $6.78 | 7,800 |
| 2017-02-14 | $7.14 | $7.14 | $7.14 | $7.14 | $6.87 | 0 |
| 2017-02-13 | $7.10 | $7.14 | $7.05 | $7.14 | $6.87 | 1,700 |
| 2017-02-10 | $7.36 | $7.36 | $7.23 | $7.23 | $6.95 | 1,400 |
| 2017-02-09 | $7.02 | $7.02 | $7.02 | $7.02 | $6.75 | 400 |
| 2017-02-08 | $6.99 | $7.14 | $6.99 | $7.14 | $6.87 | 14,300 |
| 2017-02-07 | $6.78 | $6.78 | $6.78 | $6.78 | $6.52 | 2,500 |
| 2017-02-06 | $6.88 | $6.88 | $6.88 | $6.88 | $6.62 | 0 |
| 2017-02-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.62 | 0 |
| 2017-02-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.62 | 100 |
| 2017-02-01 | $6.80 | $6.91 | $6.80 | $6.91 | $6.65 | 720 |
| 2017-01-31 | $6.78 | $6.78 | $6.78 | $6.78 | $6.52 | 215 |
| 2017-01-30 | $6.70 | $6.71 | $6.67 | $6.67 | $6.41 | 1,479 |
| 2017-01-27 | $6.81 | $6.90 | $6.73 | $6.73 | $6.47 | 2,832 |
| 2017-01-26 | $6.85 | $6.85 | $6.61 | $6.61 | $6.36 | 1,231 |
| 2017-01-25 | $6.87 | $6.87 | $6.87 | $6.87 | $6.61 | 14 |
| 2017-01-24 | $6.83 | $6.87 | $6.83 | $6.87 | $6.61 | 450 |
| 2017-01-23 | $6.83 | $6.83 | $6.63 | $6.66 | $6.40 | 2,236 |
| 2017-01-20 | $6.65 | $6.88 | $6.65 | $6.88 | $6.62 | 440 |
| 2017-01-19 | $6.78 | $6.80 | $6.65 | $6.75 | $6.49 | 2,955 |
| 2017-01-18 | $7.17 | $7.17 | $7.17 | $7.17 | $6.89 | 598 |
| 2017-01-17 | $7.00 | $7.10 | $7.00 | $7.10 | $6.83 | 3,638 |
| 2017-01-13 | $6.69 | $6.69 | $6.69 | $6.69 | $6.43 | 0 |
| 2017-01-12 | $6.70 | $6.70 | $6.69 | $6.69 | $6.43 | 1,782 |
| 2017-01-11 | $6.78 | $6.90 | $6.78 | $6.90 | $6.64 | 1,055 |
| 2017-01-10 | $6.86 | $6.90 | $6.86 | $6.90 | $6.64 | 2,853 |
| 2017-01-09 | $6.63 | $6.63 | $6.63 | $6.63 | $6.38 | 672 |
| 2017-01-06 | $6.65 | $6.85 | $6.61 | $6.64 | $6.39 | 7,836 |
| 2017-01-05 | $6.85 | $6.85 | $6.62 | $6.66 | $6.41 | 743 |
| 2017-01-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.64 | 227 |
| 2017-01-03 | $6.51 | $6.83 | $6.51 | $6.53 | $6.28 | 2,103 |
| 2016-12-30 | $6.60 | $6.60 | $6.43 | $6.53 | $6.28 | 13,939 |
| 2016-12-29 | $6.58 | $6.58 | $6.55 | $6.56 | $6.31 | 6,625 |
| 2016-12-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.25 | 0 |
| 2016-12-27 | $6.52 | $6.52 | $6.50 | $6.50 | $6.25 | 1,000 |
| 2016-12-23 | $6.41 | $6.51 | $6.41 | $6.51 | $6.26 | 21,615 |
| 2016-12-22 | $6.52 | $6.52 | $6.47 | $6.47 | $6.22 | 1,197 |
| 2016-12-21 | $6.48 | $6.52 | $6.44 | $6.48 | $6.23 | 9,567 |
| 2016-12-20 | $6.37 | $6.37 | $6.37 | $6.37 | $6.13 | 5,711 |
| 2016-12-19 | $6.62 | $6.62 | $6.54 | $6.54 | $6.28 | 340 |
| 2016-12-16 | $6.36 | $6.54 | $6.36 | $6.54 | $6.29 | 1,553 |
| 2016-12-15 | $6.55 | $6.56 | $6.53 | $6.56 | $6.31 | 2,150 |
| 2016-12-14 | $6.54 | $6.54 | $6.53 | $6.53 | $6.28 | 3,347 |
| 2016-12-13 | $6.59 | $6.61 | $6.55 | $6.55 | $6.30 | 8,586 |
| 2016-12-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.28 | 2,058 |
| 2016-12-09 | $6.57 | $6.84 | $6.57 | $6.84 | $6.58 | 1,262 |
| 2016-12-08 | $6.73 | $6.80 | $6.65 | $6.80 | $6.54 | 4,772 |
| 2016-12-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.54 | 400 |
| 2016-12-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.39 | 514 |
| 2016-12-05 | $6.65 | $6.65 | $6.65 | $6.65 | $6.40 | 75 |
| 2016-12-02 | $6.78 | $6.78 | $6.65 | $6.65 | $6.40 | 1,399 |
| 2016-12-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.42 | 376 |
| 2016-11-30 | $6.65 | $6.81 | $6.65 | $6.69 | $6.43 | 1,250 |
| 2016-11-29 | $6.61 | $6.62 | $6.60 | $6.60 | $6.35 | 1,532 |
| 2016-11-28 | $6.66 | $6.68 | $6.65 | $6.65 | $6.40 | 3,440 |
| 2016-11-25 | $6.66 | $6.66 | $6.66 | $6.66 | $6.41 | 0 |
| 2016-11-23 | $6.73 | $6.73 | $6.66 | $6.66 | $6.41 | 1,125 |
| 2016-11-22 | $6.67 | $6.75 | $6.67 | $6.75 | $6.49 | 1,966 |
| 2016-11-21 | $6.73 | $6.73 | $6.73 | $6.73 | $6.47 | 0 |
| 2016-11-18 | $6.92 | $6.92 | $6.71 | $6.73 | $6.47 | 2,521 |
| 2016-11-17 | $6.75 | $6.75 | $6.75 | $6.75 | $6.49 | 2,111 |
| 2016-11-16 | $6.75 | $6.75 | $6.75 | $6.75 | $6.49 | 1,903 |
| 2016-11-15 | $6.75 | $6.75 | $6.75 | $6.75 | $6.49 | 611 |
| 2016-11-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.44 | 0 |
| 2016-11-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.44 | 1,047 |
| 2016-11-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.39 | 0 |
| 2016-11-09 | $6.63 | $6.69 | $6.63 | $6.65 | $6.39 | 3,523 |
| 2016-11-08 | $6.86 | $6.86 | $6.62 | $6.62 | $6.37 | 1,015 |
| 2016-11-07 | $6.73 | $6.92 | $6.73 | $6.74 | $6.48 | 3,951 |
| 2016-11-04 | $6.55 | $6.55 | $6.55 | $6.55 | $6.30 | 241 |
| 2016-11-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.32 | 728 |
| 2016-11-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.38 | 326 |
| 2016-11-01 | $6.77 | $6.77 | $6.54 | $6.67 | $6.41 | 32,578 |
| 2016-10-31 | $6.57 | $6.64 | $6.53 | $6.64 | $6.39 | 6,358 |
| 2016-10-28 | $6.54 | $6.54 | $6.53 | $6.53 | $6.28 | 6,949 |
| 2016-10-27 | $6.55 | $6.55 | $6.55 | $6.55 | $6.30 | 819 |
| 2016-10-26 | $6.52 | $6.77 | $6.52 | $6.56 | $6.31 | 4,643 |
| 2016-10-25 | $6.68 | $6.68 | $6.68 | $6.68 | $6.42 | 265 |
| 2016-10-24 | $6.71 | $6.79 | $6.66 | $6.73 | $6.47 | 2,785 |
| 2016-10-21 | $6.71 | $6.71 | $6.62 | $6.71 | $6.45 | 4,952 |
| 2016-10-20 | $6.80 | $6.80 | $6.70 | $6.70 | $6.44 | 823 |
| 2016-10-19 | $6.77 | $6.85 | $6.77 | $6.82 | $6.55 | 3,475 |
| 2016-10-18 | $6.62 | $6.79 | $6.62 | $6.74 | $6.48 | 4,939 |
| 2016-10-17 | $6.57 | $6.73 | $6.57 | $6.57 | $6.32 | 2,313 |
| 2016-10-14 | $6.49 | $6.72 | $6.49 | $6.72 | $6.46 | 4,972 |
| 2016-10-13 | $6.59 | $6.66 | $6.50 | $6.66 | $6.41 | 6,148 |
| 2016-10-12 | $6.78 | $6.91 | $6.62 | $6.65 | $6.40 | 18,535 |
| 2016-10-11 | $6.96 | $6.96 | $6.90 | $6.90 | $6.63 | 543 |
| 2016-10-10 | $7.05 | $7.05 | $7.05 | $7.05 | $6.78 | 263 |
| 2016-10-07 | $7.05 | $7.05 | $7.05 | $7.05 | $6.78 | 356 |
| 2016-10-06 | $7.01 | $7.01 | $7.01 | $7.01 | $6.71 | 1,695 |
| 2016-10-05 | $7.00 | $7.03 | $7.00 | $7.01 | $6.71 | 1,694 |
| 2016-10-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.74 | 529 |
| 2016-10-03 | $7.10 | $7.10 | $7.00 | $7.00 | $6.70 | 4,943 |
| 2016-09-30 | $7.03 | $7.09 | $7.03 | $7.09 | $6.79 | 6,315 |
| 2016-09-29 | $7.05 | $7.08 | $7.04 | $7.08 | $6.78 | 4,371 |
| 2016-09-28 | $7.04 | $7.09 | $7.04 | $7.09 | $6.79 | 1,460 |
| 2016-09-27 | $7.05 | $7.11 | $7.05 | $7.07 | $6.77 | 3,243 |
| 2016-09-26 | $7.08 | $7.14 | $7.04 | $7.11 | $6.81 | 1,252 |
| 2016-09-23 | $7.18 | $7.18 | $7.11 | $7.11 | $6.81 | 764 |
| 2016-09-22 | $7.18 | $7.21 | $7.17 | $7.18 | $6.88 | 4,219 |
| 2016-09-21 | $7.07 | $7.21 | $7.07 | $7.21 | $6.90 | 2,466 |
| 2016-09-20 | $7.14 | $7.17 | $7.11 | $7.12 | $6.82 | 8,344 |
| 2016-09-19 | $7.21 | $7.21 | $7.21 | $7.21 | $6.90 | 676 |
| 2016-09-16 | $7.17 | $7.17 | $7.17 | $7.17 | $6.87 | 63 |
| 2016-09-15 | $7.15 | $7.17 | $7.15 | $7.17 | $6.87 | 226 |
| 2016-09-14 | $7.17 | $7.20 | $7.16 | $7.16 | $6.86 | 1,939 |
| 2016-09-13 | $7.21 | $7.23 | $7.07 | $7.07 | $6.77 | 1,915 |
| 2016-09-12 | $7.26 | $7.26 | $7.24 | $7.24 | $6.93 | 375 |
| 2016-09-09 | $7.25 | $7.28 | $7.25 | $7.25 | $6.94 | 4,989 |
| 2016-09-08 | $7.39 | $7.39 | $7.24 | $7.29 | $6.98 | 63,967 |
| 2016-09-07 | $7.38 | $7.40 | $7.36 | $7.36 | $7.05 | 2,609 |
| 2016-09-06 | $7.44 | $7.44 | $7.44 | $7.44 | $7.12 | 222 |
| 2016-09-02 | $7.31 | $7.40 | $7.18 | $7.40 | $7.09 | 38,551 |
| 2016-09-01 | $7.21 | $7.25 | $7.21 | $7.23 | $6.90 | 3,693 |
| 2016-08-31 | $7.24 | $7.24 | $7.24 | $7.24 | $6.91 | 1,813 |
| 2016-08-30 | $7.25 | $7.25 | $7.09 | $7.22 | $6.89 | 6,782 |
| 2016-08-29 | $7.21 | $7.28 | $7.21 | $7.26 | $6.93 | 8,273 |
| 2016-08-26 | $7.21 | $7.36 | $7.21 | $7.26 | $6.93 | 5,532 |
| 2016-08-25 | $7.19 | $7.19 | $7.19 | $7.19 | $6.86 | 0 |
| 2016-08-24 | $7.13 | $7.26 | $7.10 | $7.19 | $6.86 | 3,437 |
| 2016-08-23 | $7.15 | $7.31 | $7.15 | $7.25 | $6.92 | 1,970 |
| 2016-08-22 | $7.09 | $7.20 | $7.09 | $7.15 | $6.82 | 5,568 |
| 2016-08-19 | $7.25 | $7.25 | $7.12 | $7.20 | $6.87 | 16,052 |
| 2016-08-18 | $7.24 | $7.41 | $7.20 | $7.41 | $7.06 | 9,735 |
| 2016-08-17 | $7.78 | $7.86 | $7.66 | $7.75 | $7.39 | 16,787 |
| 2016-08-16 | $8.24 | $8.24 | $8.17 | $8.17 | $7.79 | 2,584 |
| 2016-08-15 | $8.24 | $8.24 | $8.16 | $8.16 | $7.78 | 2,766 |
| 2016-08-12 | $8.07 | $8.11 | $8.04 | $8.04 | $7.67 | 12,890 |
| 2016-08-11 | $8.15 | $8.15 | $8.15 | $8.15 | $7.78 | 517 |
| 2016-08-10 | $8.25 | $8.25 | $8.25 | $8.25 | $7.87 | 5 |
| 2016-08-09 | $8.32 | $8.32 | $8.25 | $8.25 | $7.87 | 2,059 |
| 2016-08-08 | $8.25 | $8.33 | $8.24 | $8.33 | $7.94 | 17,432 |
| 2016-08-05 | $7.98 | $8.14 | $7.98 | $8.14 | $7.77 | 3,957 |
| 2016-08-04 | $7.81 | $8.00 | $7.81 | $8.00 | $7.63 | 19,238 |
| 2016-08-03 | $8.00 | $8.01 | $7.85 | $7.94 | $7.57 | 3,673 |
| 2016-08-02 | $8.12 | $8.12 | $8.00 | $8.05 | $7.68 | 18,016 |
| 2016-08-01 | $8.17 | $8.19 | $8.17 | $8.19 | $7.81 | 3,435 |
| 2016-07-29 | $8.19 | $8.19 | $8.17 | $8.17 | $7.80 | 1,213 |
| 2016-07-28 | $8.19 | $8.19 | $8.03 | $8.04 | $7.67 | 3,738 |
| 2016-07-27 | $8.03 | $8.03 | $8.00 | $8.00 | $7.63 | 645 |
| 2016-07-26 | $8.14 | $8.14 | $7.85 | $8.00 | $7.63 | 5,185 |
| 2016-07-25 | $8.02 | $8.02 | $8.01 | $8.02 | $7.65 | 1,000 |
| 2016-07-22 | $8.01 | $8.01 | $7.95 | $7.95 | $7.58 | 4,568 |
| 2016-07-21 | $7.88 | $8.00 | $7.85 | $7.97 | $7.60 | 14,735 |
| 2016-07-20 | $7.95 | $8.02 | $7.85 | $7.96 | $7.59 | 3,480 |
| 2016-07-19 | $7.85 | $7.88 | $7.84 | $7.85 | $7.49 | 8,140 |
| 2016-07-18 | $7.86 | $8.27 | $7.84 | $7.85 | $7.49 | 52,576 |
| 2016-07-15 | $7.98 | $8.09 | $7.86 | $8.07 | $7.70 | 106,274 |
| 2016-07-14 | $7.96 | $8.00 | $7.96 | $7.98 | $7.61 | 11,192 |
| 2016-07-13 | $7.81 | $7.85 | $7.81 | $7.85 | $7.49 | 7,481 |
| 2016-07-12 | $7.75 | $7.75 | $7.54 | $7.73 | $7.37 | 3,929 |
| 2016-07-11 | $7.50 | $7.57 | $7.50 | $7.50 | $7.15 | 4,323 |
| 2016-07-08 | $7.38 | $7.39 | $7.37 | $7.39 | $7.05 | 2,400 |
| 2016-07-07 | $7.39 | $7.39 | $7.34 | $7.37 | $7.03 | 13,376 |
| 2016-07-06 | $7.41 | $7.45 | $7.41 | $7.45 | $7.11 | 2,984 |
| 2016-07-05 | $7.40 | $7.41 | $7.38 | $7.39 | $7.05 | 5,053 |
| 2016-07-01 | $7.42 | $7.46 | $7.41 | $7.45 | $7.11 | 9,400 |
| 2016-06-30 | $7.35 | $7.42 | $7.33 | $7.42 | $7.07 | 7,266 |
| 2016-06-29 | $7.26 | $7.29 | $7.20 | $7.26 | $6.93 | 4,330 |
| 2016-06-28 | $7.10 | $7.10 | $7.00 | $7.00 | $6.68 | 10,243 |
| 2016-06-27 | $7.24 | $7.24 | $7.10 | $7.18 | $6.85 | 3,459 |
| 2016-06-24 | $7.60 | $7.64 | $7.48 | $7.51 | $7.16 | 7,431 |
| 2016-06-23 | $7.77 | $7.91 | $7.77 | $7.91 | $7.55 | 4,281 |
| 2016-06-22 | $7.73 | $7.77 | $7.61 | $7.77 | $7.41 | 2,157 |
| 2016-06-21 | $7.75 | $7.77 | $7.74 | $7.77 | $7.41 | 1,248 |
| 2016-06-20 | $7.62 | $7.78 | $7.62 | $7.70 | $7.34 | 12,842 |
| 2016-06-17 | $7.70 | $7.70 | $7.40 | $7.55 | $7.20 | 3,434 |
| 2016-06-16 | $7.50 | $7.50 | $7.47 | $7.47 | $7.13 | 6,194 |
| 2016-06-15 | $7.54 | $7.54 | $7.54 | $7.54 | $7.19 | 404 |
| 2016-06-14 | $7.78 | $7.80 | $7.70 | $7.75 | $7.39 | 5,721 |
| 2016-06-13 | $7.70 | $7.84 | $7.63 | $7.63 | $7.28 | 7,949 |
| 2016-06-10 | $7.81 | $7.84 | $7.81 | $7.84 | $7.48 | 1,000 |
| 2016-06-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.44 | 687 |
| 2016-06-08 | $7.83 | $7.83 | $7.83 | $7.83 | $7.47 | 280 |
| 2016-06-07 | $7.80 | $7.95 | $7.80 | $7.95 | $7.58 | 381 |
| 2016-06-06 | $7.84 | $7.87 | $7.84 | $7.87 | $7.51 | 954 |
| 2016-06-03 | $7.77 | $7.92 | $7.77 | $7.92 | $7.56 | 1,768 |
| 2016-06-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.39 | 715 |
| 2016-06-01 | $7.80 | $7.90 | $7.80 | $7.90 | $7.54 | 3,278 |
| 2016-05-31 | $7.96 | $7.96 | $7.85 | $7.85 | $7.49 | 2,303 |
| 2016-05-27 | $8.00 | $8.00 | $8.00 | $8.00 | $7.63 | 440 |
| 2016-05-26 | $7.95 | $7.95 | $7.95 | $7.95 | $7.58 | 0 |
| 2016-05-25 | $7.91 | $7.95 | $7.91 | $7.95 | $7.58 | 967 |
| 2016-05-24 | $7.93 | $7.93 | $7.74 | $7.86 | $7.50 | 2,995 |
| 2016-05-23 | $7.64 | $7.70 | $7.64 | $7.70 | $7.35 | 723 |
| 2016-05-20 | $7.80 | $7.80 | $7.70 | $7.75 | $7.39 | 1,393 |
| 2016-05-19 | $7.73 | $7.73 | $7.73 | $7.73 | $7.37 | 1,235 |
| 2016-05-18 | $7.82 | $7.82 | $7.67 | $7.67 | $7.32 | 1,131 |
| 2016-05-17 | $7.78 | $7.79 | $7.60 | $7.79 | $7.43 | 2,980 |
| 2016-05-16 | $8.00 | $8.00 | $7.76 | $7.76 | $7.40 | 1,174 |
| 2016-05-13 | $7.85 | $7.85 | $7.59 | $7.59 | $7.24 | 567 |
| 2016-05-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.39 | 78 |
| 2016-05-11 | $7.93 | $7.93 | $7.75 | $7.75 | $7.39 | 2,165 |
| 2016-05-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.44 | 435 |
| 2016-05-09 | $7.85 | $7.95 | $7.71 | $7.88 | $7.37 | 5,603 |
| 2016-05-06 | $7.90 | $7.98 | $7.90 | $7.93 | $7.41 | 3,363 |
| 2016-05-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.33 | 10 |
| 2016-05-04 | $7.80 | $8.00 | $7.80 | $7.84 | $7.33 | 1,614 |
| 2016-05-03 | $8.04 | $8.04 | $7.63 | $7.63 | $7.13 | 888 |
| 2016-05-02 | $8.04 | $8.04 | $8.04 | $8.04 | $7.52 | 250 |
| 2016-04-29 | $7.86 | $7.86 | $7.86 | $7.86 | $7.35 | 2,000 |
| 2016-04-28 | $7.99 | $7.99 | $7.93 | $7.93 | $7.41 | 1,573 |
| 2016-04-27 | $8.41 | $8.42 | $8.30 | $8.37 | $7.82 | 10,340 |
| 2016-04-26 | $8.35 | $8.45 | $8.33 | $8.45 | $7.90 | 1,400 |
| 2016-04-25 | $8.66 | $8.66 | $8.66 | $8.66 | $8.10 | 2,071 |
| 2016-04-22 | $8.35 | $8.35 | $8.35 | $8.35 | $7.81 | 400 |
| 2016-04-21 | $8.75 | $8.75 | $8.41 | $8.41 | $7.86 | 482 |
| 2016-04-20 | $8.61 | $8.61 | $8.61 | $8.61 | $8.05 | 0 |
| 2016-04-19 | $8.60 | $8.61 | $8.60 | $8.61 | $8.05 | 3,800 |
| 2016-04-18 | $8.50 | $8.50 | $8.50 | $8.50 | $7.95 | 62 |
| 2016-04-15 | $8.50 | $8.50 | $8.50 | $8.50 | $7.95 | 139 |
| 2016-04-14 | $8.46 | $8.50 | $8.40 | $8.50 | $7.95 | 13,316 |
| 2016-04-13 | $8.41 | $8.41 | $8.41 | $8.41 | $7.86 | 1,900 |
| 2016-04-12 | $8.10 | $8.10 | $8.10 | $8.10 | $7.57 | 0 |
| 2016-04-11 | $8.10 | $8.10 | $8.10 | $8.10 | $7.57 | 0 |
| 2016-04-08 | $8.27 | $8.27 | $8.10 | $8.10 | $7.57 | 277 |
| 2016-04-07 | $8.20 | $8.20 | $8.12 | $8.17 | $7.63 | 1,459 |
| 2016-04-06 | $8.29 | $8.29 | $8.29 | $8.29 | $7.75 | 1,000 |
| 2016-04-05 | $8.29 | $8.29 | $8.26 | $8.26 | $7.72 | 700 |
| 2016-04-04 | $8.50 | $8.50 | $8.50 | $8.50 | $7.95 | 104 |
| 2016-04-01 | $8.59 | $8.60 | $8.59 | $8.59 | $7.89 | 748 |
| 2016-03-31 | $8.64 | $8.64 | $8.64 | $8.64 | $7.93 | 0 |
| 2016-03-30 | $8.46 | $8.64 | $8.46 | $8.64 | $7.93 | 597 |
| 2016-03-29 | $8.18 | $8.36 | $8.18 | $8.25 | $7.58 | 2,246 |
| 2016-03-28 | $8.55 | $8.55 | $8.35 | $8.35 | $7.67 | 6,854 |
| 2016-03-24 | $8.33 | $8.33 | $8.33 | $8.33 | $7.64 | 200 |
| 2016-03-23 | $8.32 | $8.32 | $8.32 | $8.32 | $7.64 | 0 |
| 2016-03-22 | $8.53 | $8.53 | $8.32 | $8.32 | $7.64 | 1,380 |
| 2016-03-21 | $8.75 | $8.75 | $8.66 | $8.66 | $7.95 | 2,620 |
| 2016-03-18 | $8.90 | $8.90 | $8.82 | $8.88 | $8.15 | 4,719 |
| 2016-03-17 | $8.64 | $8.64 | $8.64 | $8.64 | $7.93 | 0 |
| 2016-03-16 | $8.64 | $8.64 | $8.64 | $8.64 | $7.93 | 82 |
| 2016-03-15 | $8.64 | $8.71 | $8.61 | $8.64 | $7.93 | 488 |
| 2016-03-14 | $8.93 | $8.93 | $8.93 | $8.93 | $8.20 | 70 |
| 2016-03-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.20 | 221 |
| 2016-03-10 | $8.74 | $8.74 | $8.71 | $8.71 | $8.00 | 2,774 |
| 2016-03-09 | $9.10 | $9.10 | $9.04 | $9.04 | $8.30 | 1,470 |
| 2016-03-08 | $8.54 | $8.54 | $8.54 | $8.54 | $7.84 | 252 |
| 2016-03-07 | $8.66 | $8.69 | $8.66 | $8.66 | $7.95 | 3,644 |
| 2016-03-04 | $8.70 | $8.74 | $8.70 | $8.73 | $8.02 | 5,129 |
| 2016-03-03 | $8.70 | $8.70 | $8.57 | $8.64 | $7.93 | 3,643 |
| 2016-03-02 | $8.52 | $8.63 | $8.52 | $8.58 | $7.88 | 2,957 |
| 2016-03-01 | $8.19 | $8.50 | $8.19 | $8.40 | $7.71 | 7,330 |
| 2016-02-29 | $7.96 | $7.96 | $7.94 | $7.94 | $7.29 | 1,041 |
| 2016-02-26 | $8.22 | $8.22 | $8.22 | $8.22 | $7.55 | 100 |
| 2016-02-25 | $7.90 | $7.90 | $7.90 | $7.90 | $7.25 | 106 |
| 2016-02-24 | $8.01 | $8.01 | $7.87 | $7.87 | $7.23 | 6,331 |
| 2016-02-23 | $8.13 | $8.15 | $7.87 | $8.12 | $7.46 | 3,482 |
| 2016-02-22 | $7.82 | $7.96 | $7.82 | $7.84 | $7.20 | 5,675 |
| 2016-02-19 | $7.63 | $7.75 | $7.63 | $7.67 | $7.04 | 2,370 |
| 2016-02-18 | $7.68 | $7.68 | $7.62 | $7.62 | $7.00 | 2,881 |
| 2016-02-17 | $7.39 | $7.55 | $7.39 | $7.44 | $6.83 | 4,034 |
| 2016-02-16 | $7.74 | $7.74 | $7.46 | $7.51 | $6.90 | 2,519 |
| 2016-02-12 | $7.19 | $7.23 | $7.19 | $7.23 | $6.64 | 519 |
| 2016-02-11 | $7.10 | $7.10 | $6.99 | $7.04 | $6.46 | 6,941 |
| 2016-02-10 | $7.11 | $7.15 | $7.10 | $7.15 | $6.57 | 947 |
| 2016-02-09 | $7.01 | $7.16 | $7.01 | $7.16 | $6.57 | 3,006 |
| 2016-02-08 | $7.16 | $7.16 | $7.05 | $7.05 | $6.47 | 14,309 |
| 2016-02-05 | $7.48 | $7.48 | $7.19 | $7.19 | $6.60 | 4,587 |
| 2016-02-04 | $7.61 | $7.61 | $7.39 | $7.44 | $6.83 | 1,628 |
| 2016-02-03 | $7.46 | $7.52 | $7.46 | $7.52 | $6.90 | 3,182 |
| 2016-02-02 | $7.65 | $7.65 | $7.55 | $7.55 | $6.93 | 7,781 |
| 2016-02-01 | $7.67 | $7.70 | $7.66 | $7.69 | $7.06 | 2,549 |
| 2016-01-29 | $7.72 | $7.83 | $7.72 | $7.74 | $7.11 | 8,094 |
| 2016-01-28 | $7.69 | $7.69 | $7.68 | $7.68 | $7.05 | 436 |
| 2016-01-27 | $7.80 | $7.81 | $7.75 | $7.81 | $7.17 | 503 |
| 2016-01-26 | $8.00 | $8.00 | $7.90 | $7.98 | $7.33 | 7,003 |
| 2016-01-25 | $7.87 | $7.87 | $7.83 | $7.83 | $7.19 | 10,717 |
| 2016-01-22 | $7.91 | $7.92 | $7.87 | $7.92 | $7.28 | 1,074 |
| 2016-01-21 | $7.98 | $8.04 | $7.95 | $7.99 | $7.34 | 14,924 |
| 2016-01-20 | $7.81 | $7.81 | $7.60 | $7.67 | $7.04 | 12,411 |
| 2016-01-19 | $7.91 | $7.93 | $7.90 | $7.93 | $7.28 | 3,653 |
| 2016-01-15 | $8.20 | $8.20 | $8.04 | $8.05 | $7.39 | 2,100 |
| 2016-01-14 | $8.26 | $8.26 | $8.24 | $8.24 | $7.57 | 10,304 |
| 2016-01-13 | $8.12 | $8.12 | $8.12 | $8.12 | $7.46 | 1,013 |
| 2016-01-12 | $8.31 | $8.31 | $8.20 | $8.20 | $7.53 | 19,314 |
| 2016-01-11 | $8.35 | $8.35 | $8.30 | $8.30 | $7.62 | 4,204 |
| 2016-01-08 | $8.29 | $8.33 | $8.26 | $8.33 | $7.65 | 1,859 |
| 2016-01-07 | $8.42 | $8.42 | $8.27 | $8.27 | $7.60 | 2,192 |
| 2016-01-06 | $8.46 | $8.47 | $8.46 | $8.47 | $7.78 | 1,432 |
| 2016-01-05 | $8.49 | $8.56 | $8.49 | $8.56 | $7.86 | 14,089 |
| 2016-01-04 | $8.49 | $8.49 | $8.32 | $8.32 | $7.64 | 40,416 |
| 2015-12-31 | $8.55 | $8.62 | $8.55 | $8.62 | $7.91 | 2,020 |
| 2015-12-30 | $8.56 | $8.62 | $8.56 | $8.62 | $7.91 | 5,054 |
| 2015-12-29 | $8.60 | $8.60 | $8.58 | $8.60 | $7.90 | 7,056 |
| 2015-12-28 | $8.59 | $8.59 | $8.52 | $8.52 | $7.82 | 1,155 |
| 2015-12-24 | $8.59 | $8.68 | $8.59 | $8.68 | $7.97 | 1,054 |
| 2015-12-23 | $8.70 | $8.70 | $8.68 | $8.68 | $7.97 | 823 |
| 2015-12-22 | $8.50 | $8.62 | $8.50 | $8.56 | $7.86 | 11,630 |
| 2015-12-21 | $8.36 | $8.67 | $8.36 | $8.43 | $7.74 | 8,913 |
| 2015-12-18 | $8.33 | $8.35 | $8.33 | $8.35 | $7.66 | 1,703 |
| 2015-12-17 | $8.30 | $8.30 | $8.29 | $8.29 | $7.61 | 9,213 |
| 2015-12-16 | $8.31 | $8.31 | $8.25 | $8.29 | $7.61 | 10,626 |
| 2015-12-15 | $8.22 | $8.22 | $8.18 | $8.18 | $7.51 | 22,998 |
| 2015-12-14 | $8.25 | $8.26 | $8.25 | $8.26 | $7.58 | 4,432 |
| 2015-12-11 | $8.33 | $8.36 | $8.33 | $8.33 | $7.65 | 12,526 |
| 2015-12-10 | $8.35 | $8.38 | $8.35 | $8.35 | $7.67 | 1,150 |
| 2015-12-09 | $8.49 | $8.54 | $8.45 | $8.54 | $7.84 | 4,552 |
| 2015-12-08 | $8.41 | $8.44 | $8.38 | $8.39 | $7.70 | 12,827 |
| 2015-12-07 | $8.60 | $8.61 | $8.59 | $8.59 | $7.89 | 10,541 |
| 2015-12-04 | $8.48 | $8.50 | $8.45 | $8.45 | $7.76 | 12,319 |
| 2015-12-03 | $8.54 | $8.54 | $8.45 | $8.53 | $7.83 | 4,306 |
| 2015-12-02 | $8.63 | $8.63 | $8.58 | $8.60 | $7.90 | 7,566 |
| 2015-12-01 | $8.64 | $8.66 | $8.61 | $8.66 | $7.95 | 1,344 |
| 2015-11-30 | $8.87 | $8.87 | $8.79 | $8.79 | $8.07 | 1,551 |
| 2015-11-27 | $8.87 | $8.90 | $8.77 | $8.78 | $8.06 | 5,634 |
| 2015-11-25 | $9.42 | $9.42 | $9.42 | $9.42 | $8.65 | 1,227 |
| 2015-11-24 | $9.70 | $9.70 | $9.57 | $9.57 | $8.79 | 917 |
| 2015-11-23 | $9.71 | $9.71 | $9.71 | $9.71 | $8.92 | 1,283 |
| 2015-11-20 | $9.75 | $9.87 | $9.75 | $9.87 | $9.06 | 1,678 |
| 2015-11-19 | $9.62 | $9.62 | $9.62 | $9.62 | $8.83 | 354 |
| 2015-11-18 | $9.35 | $9.49 | $9.35 | $9.49 | $8.71 | 681 |
| 2015-11-17 | $9.43 | $9.49 | $9.41 | $9.49 | $8.72 | 2,432 |
| 2015-11-16 | $9.35 | $9.44 | $9.35 | $9.44 | $8.66 | 3,721 |
| 2015-11-13 | $9.52 | $9.54 | $9.50 | $9.54 | $8.76 | 1,120 |
| 2015-11-12 | $9.58 | $9.58 | $9.58 | $9.58 | $8.80 | 2,389 |
| 2015-11-11 | $9.52 | $9.52 | $9.43 | $9.50 | $8.72 | 5,520 |
| 2015-11-10 | $9.48 | $9.50 | $9.48 | $9.50 | $8.72 | 4,366 |
| 2015-11-09 | $9.71 | $9.71 | $9.71 | $9.71 | $8.92 | 1,497 |
| 2015-11-06 | $9.72 | $9.78 | $9.72 | $9.77 | $8.97 | 38,042 |
| 2015-11-05 | $9.75 | $9.95 | $9.75 | $9.89 | $9.08 | 13,741 |
| 2015-11-04 | $9.90 | $9.94 | $9.90 | $9.94 | $9.13 | 1,993 |
| 2015-11-02 | $9.77 | $9.77 | $9.77 | $9.77 | $8.97 | 672 |
| 2015-10-30 | $9.75 | $9.83 | $9.75 | $9.83 | $9.03 | 0 |
| 2015-10-29 | $9.75 | $9.83 | $9.75 | $9.83 | $9.03 | 883 |
| 2015-10-27 | $9.80 | $9.92 | $9.80 | $9.87 | $9.06 | 1,834 |
| 2015-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.09 | 1,842 |
| 2015-10-22 | $9.78 | $9.85 | $9.78 | $9.83 | $9.02 | 5,798 |
| 2015-10-21 | $9.57 | $9.71 | $9.57 | $9.64 | $8.85 | 3,593 |
| 2015-10-20 | $9.84 | $9.84 | $9.52 | $9.74 | $8.94 | 2,268 |
| 2015-10-19 | $9.67 | $9.88 | $9.67 | $9.84 | $9.04 | 7,544 |
| 2015-10-16 | $9.96 | $9.96 | $9.91 | $9.93 | $9.12 | 2,602 |
| 2015-10-15 | $9.69 | $9.95 | $9.69 | $9.95 | $9.14 | 2,763 |
| 2015-10-14 | $9.52 | $9.52 | $9.49 | $9.49 | $8.71 | 1,247 |
| 2015-10-13 | $9.66 | $9.66 | $9.64 | $9.64 | $8.85 | 3,408 |
| 2015-10-12 | $9.56 | $9.56 | $9.50 | $9.50 | $8.72 | 2,149 |
| 2015-10-09 | $9.45 | $9.49 | $9.42 | $9.46 | $8.69 | 5,955 |
| 2015-10-08 | $9.62 | $9.62 | $9.56 | $9.60 | $8.81 | 0 |
| 2015-10-07 | $9.62 | $9.62 | $9.56 | $9.60 | $8.81 | 8,113 |
| 2015-10-06 | $9.68 | $9.70 | $9.62 | $9.64 | $8.85 | 6,571 |
| 2015-10-05 | $9.73 | $9.78 | $9.73 | $9.78 | $8.98 | 3,023 |
| 2015-10-02 | $9.45 | $9.67 | $9.43 | $9.67 | $8.88 | 6,246 |
| 2015-10-01 | $9.41 | $9.45 | $9.41 | $9.45 | $8.68 | 9,438 |
| 2015-09-30 | $9.32 | $9.39 | $9.32 | $9.39 | $8.62 | 3,906 |
| 2015-09-29 | $9.14 | $9.22 | $9.12 | $9.19 | $8.44 | 16,852 |
| 2015-09-28 | $9.26 | $9.28 | $9.22 | $9.25 | $8.49 | 4,319 |
| 2015-09-25 | $9.33 | $9.34 | $9.32 | $9.32 | $8.55 | 4,825 |
| 2015-09-24 | $9.49 | $9.49 | $9.13 | $9.23 | $8.47 | 7,183 |
| 2015-09-23 | $9.50 | $9.50 | $9.24 | $9.46 | $8.69 | 3,458 |
| 2015-09-22 | $9.40 | $9.43 | $9.40 | $9.41 | $8.64 | 9,374 |
| 2015-09-21 | $9.37 | $9.39 | $9.36 | $9.38 | $8.61 | 6,799 |
| 2015-09-18 | $9.31 | $9.31 | $9.31 | $9.31 | $8.55 | 131 |
| 2015-09-17 | $9.36 | $9.43 | $9.36 | $9.41 | $8.64 | 2,463 |
| 2015-09-16 | $9.35 | $9.37 | $9.29 | $9.37 | $8.60 | 1,016 |
| 2015-09-15 | $9.06 | $9.08 | $9.05 | $9.07 | $8.33 | 10,011 |
| 2015-09-14 | $8.98 | $9.00 | $8.98 | $8.98 | $8.25 | 3,341 |
| 2015-09-11 | $9.02 | $9.08 | $9.00 | $9.05 | $8.31 | 12,810 |
| 2015-09-10 | $8.96 | $8.96 | $8.92 | $8.95 | $8.22 | 6,882 |
| 2015-09-09 | $9.06 | $9.06 | $8.94 | $8.97 | $8.23 | 8,201 |
| 2015-09-08 | $8.99 | $9.01 | $8.99 | $9.00 | $8.26 | 10,785 |
| 2015-09-04 | $8.65 | $8.65 | $8.52 | $8.62 | $7.91 | 4,992 |
| 2015-09-03 | $8.76 | $8.86 | $8.76 | $8.82 | $7.94 | 8,814 |
| 2015-09-02 | $8.76 | $8.77 | $8.74 | $8.74 | $7.87 | 1,052 |
| 2015-09-01 | $8.90 | $9.00 | $8.73 | $8.74 | $7.87 | 36,185 |
| 2015-08-31 | $8.92 | $8.92 | $8.79 | $8.79 | $7.91 | 12,741 |
| 2015-08-28 | $9.20 | $9.30 | $9.10 | $9.10 | $8.19 | 3,036 |
| 2015-08-27 | $9.18 | $9.34 | $9.18 | $9.27 | $8.35 | 6,761 |
| 2015-08-26 | $8.96 | $9.08 | $8.91 | $9.08 | $8.18 | 16,209 |
| 2015-08-25 | $9.00 | $9.01 | $8.83 | $8.84 | $7.96 | 12,569 |
| 2015-08-24 | $9.26 | $9.26 | $9.11 | $9.13 | $8.22 | 808 |
| 2015-08-21 | $9.32 | $9.48 | $9.32 | $9.43 | $8.49 | 8,121 |
| 2015-08-20 | $9.50 | $9.53 | $9.47 | $9.49 | $8.55 | 3,805 |
| 2015-08-19 | $9.81 | $9.88 | $9.55 | $9.55 | $8.60 | 22,481 |
| 2015-08-18 | $10.66 | $10.79 | $10.66 | $10.75 | $9.68 | 8,087 |
| 2015-08-17 | $10.95 | $11.00 | $10.91 | $11.00 | $9.90 | 1,234 |
| 2015-08-14 | $10.96 | $10.97 | $10.96 | $10.97 | $9.88 | 5,374 |
| 2015-08-13 | $11.19 | $11.25 | $11.06 | $11.10 | $9.99 | 2,877 |
| 2015-08-12 | $11.53 | $11.57 | $11.52 | $11.53 | $10.38 | 21,555 |
| 2015-08-11 | $11.82 | $11.82 | $11.68 | $11.79 | $10.62 | 3,042 |
| 2015-08-10 | $12.02 | $12.06 | $12.02 | $12.06 | $10.86 | 510 |
Cathay Pacific Airways Ltd (CPCAY) News Headlines
Recent Cathay Pacific Airways Ltd (CPCAY) News
Similar Companies to Cathay Pacific Airways Ltd (CPCAY) 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 | -- | -- | -- |