Crown Crafts Inc (CRWS) Exchange: NASDAQ
Data as of April 26, 2024
$5.10 ($0.03) 0.59%
Crown Crafts Inc - Daily Information
Click for more stock information on Crown Crafts Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.15 |
| Previous Close | $5.10 |
| High | $5.15 |
| Low | $5.08 |
| Adjusted Open | $5.15 |
| Previous Adjusted Close | $5.10 |
| Adjusted High | $5.15 |
| Adjusted Low | $5.08 |
About Crown Crafts Inc (CRWS)
Crown Crafts, Inc. designs, markets and distributes infant, toddler and juvenile consumer products. Founded in 1957, Crown Crafts is one of America’s largest producers of infant bedding, toddler bedding, bibs and developmental toys. The Company operates through its two wholly-owned subsidiaries, NoJo Baby & Kids, Inc. and Sassy Baby, Inc., which market a variety of infant, toddler and juvenile products under Company-owned trademarks, as well as licensed collections and exclusive private label programs. Sales are made directly to retailers such as mass merchants, large chain stores and juvenile specialty stores.
Invest in Crown Crafts Inc (CRWS)
Historical Stock Data for Crown Crafts Inc (CRWS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $5.15 | $5.15 | $5.08 | $5.10 | $5.10 | 6,693 |
| 2024-04-25 | $5.11 | $5.11 | $5.07 | $5.07 | $5.07 | 2,572 |
| 2024-04-24 | $5.15 | $5.15 | $5.11 | $5.14 | $5.14 | 5,543 |
| 2024-04-23 | $5.13 | $5.16 | $5.13 | $5.14 | $5.14 | 6,480 |
| 2024-04-22 | $5.00 | $5.11 | $5.00 | $5.11 | $5.11 | 13,583 |
| 2024-04-19 | $5.03 | $5.07 | $4.97 | $5.02 | $5.02 | 14,332 |
| 2024-04-18 | $5.20 | $5.20 | $4.93 | $4.98 | $4.98 | 22,852 |
| 2024-04-17 | $5.27 | $5.27 | $5.09 | $5.09 | $5.09 | 19,479 |
| 2024-04-16 | $5.28 | $5.28 | $5.21 | $5.26 | $5.26 | 8,775 |
| 2024-04-15 | $5.28 | $5.38 | $5.28 | $5.29 | $5.29 | 8,117 |
| 2024-04-12 | $5.29 | $5.30 | $5.23 | $5.30 | $5.30 | 8,119 |
| 2024-04-11 | $5.28 | $5.28 | $5.20 | $5.25 | $5.25 | 7,827 |
| 2024-04-10 | $5.26 | $5.30 | $5.22 | $5.25 | $5.25 | 5,447 |
| 2024-04-09 | $5.39 | $5.39 | $5.26 | $5.28 | $5.28 | 5,612 |
| 2024-04-08 | $5.19 | $5.39 | $5.19 | $5.34 | $5.34 | 23,149 |
| 2024-04-05 | $5.23 | $5.30 | $5.20 | $5.23 | $5.23 | 47,380 |
| 2024-04-04 | $5.33 | $5.33 | $5.16 | $5.20 | $5.20 | 14,450 |
| 2024-04-03 | $5.37 | $5.38 | $5.26 | $5.28 | $5.28 | 13,744 |
| 2024-04-02 | $5.23 | $5.33 | $5.23 | $5.31 | $5.31 | 11,649 |
| 2024-04-01 | $5.10 | $5.34 | $5.10 | $5.33 | $5.33 | 22,069 |
| 2024-03-28 | $5.24 | $5.24 | $5.01 | $5.10 | $5.10 | 39,542 |
| 2024-03-27 | $5.37 | $5.51 | $5.18 | $5.19 | $5.19 | 32,480 |
| 2024-03-26 | $5.36 | $5.43 | $5.27 | $5.27 | $5.27 | 9,756 |
| 2024-03-25 | $5.55 | $5.55 | $5.41 | $5.41 | $5.41 | 8,909 |
| 2024-03-22 | $5.59 | $5.61 | $5.55 | $5.58 | $5.58 | 7,715 |
| 2024-03-21 | $5.44 | $5.60 | $5.44 | $5.58 | $5.58 | 14,518 |
| 2024-03-20 | $5.42 | $5.55 | $5.42 | $5.54 | $5.54 | 9,065 |
| 2024-03-19 | $5.32 | $5.45 | $5.32 | $5.40 | $5.40 | 11,582 |
| 2024-03-18 | $5.40 | $5.41 | $5.30 | $5.30 | $5.30 | 10,440 |
| 2024-03-15 | $5.38 | $5.43 | $5.37 | $5.40 | $5.40 | 34,353 |
| 2024-03-14 | $5.41 | $5.41 | $5.30 | $5.38 | $5.38 | 15,341 |
| 2024-03-13 | $5.44 | $5.54 | $5.42 | $5.42 | $5.34 | 4,367 |
| 2024-03-12 | $5.52 | $5.52 | $5.40 | $5.40 | $5.32 | 5,610 |
| 2024-03-11 | $5.61 | $5.67 | $5.45 | $5.45 | $5.37 | 25,193 |
| 2024-03-08 | $5.67 | $5.67 | $5.60 | $5.60 | $5.52 | 3,418 |
| 2024-03-07 | $5.68 | $5.73 | $5.60 | $5.65 | $5.57 | 8,960 |
| 2024-03-06 | $5.75 | $5.77 | $5.65 | $5.65 | $5.57 | 7,372 |
| 2024-03-05 | $5.70 | $5.75 | $5.69 | $5.75 | $5.67 | 9,919 |
| 2024-03-04 | $5.77 | $5.79 | $5.68 | $5.70 | $5.62 | 18,886 |
| 2024-03-01 | $5.52 | $5.76 | $5.52 | $5.67 | $5.59 | 15,769 |
| 2024-02-29 | $5.44 | $5.50 | $5.42 | $5.50 | $5.42 | 38,126 |
| 2024-02-28 | $5.47 | $5.47 | $5.39 | $5.44 | $5.36 | 11,272 |
| 2024-02-27 | $5.43 | $5.47 | $5.40 | $5.47 | $5.39 | 20,618 |
| 2024-02-26 | $5.42 | $5.48 | $5.37 | $5.45 | $5.37 | 37,346 |
| 2024-02-23 | $5.58 | $5.58 | $5.41 | $5.41 | $5.33 | 11,094 |
| 2024-02-22 | $5.44 | $5.54 | $5.39 | $5.54 | $5.46 | 22,163 |
| 2024-02-21 | $5.50 | $5.50 | $5.36 | $5.41 | $5.33 | 8,639 |
| 2024-02-20 | $5.72 | $5.72 | $5.50 | $5.50 | $5.42 | 15,140 |
| 2024-02-16 | $5.90 | $5.90 | $5.58 | $5.72 | $5.72 | 13,450 |
| 2024-02-15 | $5.69 | $5.97 | $5.69 | $5.90 | $5.90 | 133,004 |
| 2024-02-14 | $5.38 | $5.74 | $5.34 | $5.70 | $5.70 | 129,357 |
| 2024-02-13 | $5.30 | $5.30 | $5.27 | $5.29 | $5.29 | 17,165 |
| 2024-02-12 | $5.27 | $5.30 | $5.25 | $5.29 | $5.29 | 15,656 |
| 2024-02-09 | $5.26 | $5.27 | $5.24 | $5.27 | $5.27 | 4,089 |
| 2024-02-08 | $5.24 | $5.26 | $5.24 | $5.24 | $5.24 | 4,760 |
| 2024-02-07 | $5.22 | $5.24 | $5.19 | $5.24 | $5.24 | 10,411 |
| 2024-02-06 | $5.24 | $5.24 | $5.22 | $5.23 | $5.23 | 5,845 |
| 2024-02-05 | $5.25 | $5.25 | $5.21 | $5.22 | $5.22 | 7,491 |
| 2024-02-02 | $5.24 | $5.24 | $5.21 | $5.24 | $5.24 | 8,255 |
| 2024-02-01 | $5.25 | $5.25 | $5.19 | $5.19 | $5.19 | 10,394 |
| 2024-01-31 | $5.28 | $5.33 | $5.23 | $5.23 | $5.23 | 17,303 |
| 2024-01-30 | $5.30 | $5.30 | $5.26 | $5.29 | $5.29 | 12,586 |
| 2024-01-29 | $5.25 | $5.30 | $5.20 | $5.20 | $5.20 | 11,943 |
| 2024-01-26 | $5.30 | $5.34 | $5.21 | $5.25 | $5.25 | 19,501 |
| 2024-01-25 | $5.19 | $5.33 | $5.15 | $5.33 | $5.33 | 15,228 |
| 2024-01-24 | $5.00 | $5.38 | $5.00 | $5.18 | $5.18 | 101,763 |
| 2024-01-23 | $4.99 | $5.13 | $4.99 | $5.02 | $5.02 | 41,948 |
| 2024-01-22 | $4.98 | $4.99 | $4.93 | $4.97 | $4.97 | 5,849 |
| 2024-01-19 | $4.97 | $4.98 | $4.93 | $4.98 | $4.98 | 6,588 |
| 2024-01-18 | $4.96 | $5.00 | $4.96 | $4.97 | $4.97 | 4,719 |
| 2024-01-17 | $4.93 | $4.96 | $4.92 | $4.96 | $4.96 | 5,659 |
| 2024-01-16 | $4.94 | $4.94 | $4.90 | $4.93 | $4.93 | 7,863 |
| 2024-01-12 | $4.90 | $4.94 | $4.90 | $4.93 | $4.93 | 7,649 |
| 2024-01-11 | $4.94 | $4.96 | $4.90 | $4.90 | $4.90 | 13,072 |
| 2024-01-10 | $4.87 | $4.98 | $4.87 | $4.94 | $4.94 | 9,840 |
| 2024-01-09 | $4.90 | $4.94 | $4.85 | $4.91 | $4.91 | 10,187 |
| 2024-01-08 | $4.88 | $4.92 | $4.84 | $4.89 | $4.89 | 20,862 |
| 2024-01-05 | $4.94 | $4.97 | $4.86 | $4.87 | $4.87 | 12,961 |
| 2024-01-04 | $4.99 | $5.00 | $4.85 | $4.90 | $4.90 | 16,378 |
| 2024-01-03 | $4.97 | $5.00 | $4.96 | $4.99 | $4.99 | 11,227 |
| 2024-01-02 | $4.99 | $5.00 | $4.96 | $4.97 | $4.97 | 25,252 |
| 2023-12-29 | $4.90 | $4.96 | $4.86 | $4.96 | $4.96 | 24,625 |
| 2023-12-28 | $4.98 | $4.98 | $4.83 | $4.86 | $4.86 | 30,192 |
| 2023-12-27 | $4.94 | $4.99 | $4.94 | $4.98 | $4.98 | 25,312 |
| 2023-12-26 | $4.98 | $4.98 | $4.80 | $4.88 | $4.88 | 37,107 |
| 2023-12-22 | $4.99 | $5.00 | $4.95 | $5.00 | $5.00 | 20,449 |
| 2023-12-21 | $5.04 | $5.06 | $4.98 | $5.00 | $5.00 | 11,323 |
| 2023-12-20 | $5.05 | $5.15 | $4.93 | $5.06 | $5.06 | 68,683 |
| 2023-12-19 | $4.96 | $5.04 | $4.94 | $5.04 | $5.04 | 32,852 |
| 2023-12-18 | $4.98 | $5.00 | $4.92 | $4.97 | $4.97 | 13,441 |
| 2023-12-15 | $5.04 | $5.04 | $4.97 | $5.01 | $5.01 | 27,928 |
| 2023-12-14 | $5.04 | $5.12 | $4.95 | $5.00 | $5.00 | 38,680 |
| 2023-12-13 | $5.12 | $5.13 | $5.07 | $5.12 | $5.04 | 11,422 |
| 2023-12-12 | $5.08 | $5.14 | $5.08 | $5.13 | $5.05 | 18,267 |
| 2023-12-11 | $5.00 | $5.10 | $5.00 | $5.09 | $5.00 | 8,699 |
| 2023-12-08 | $4.84 | $5.16 | $4.84 | $5.08 | $5.00 | 30,986 |
| 2023-12-07 | $4.85 | $4.98 | $4.83 | $4.91 | $4.83 | 42,218 |
| 2023-12-06 | $5.04 | $5.05 | $4.70 | $5.00 | $4.92 | 35,632 |
| 2023-12-05 | $5.00 | $5.03 | $4.99 | $4.99 | $4.91 | 11,411 |
| 2023-12-04 | $4.98 | $5.02 | $4.97 | $5.00 | $4.92 | 24,698 |
| 2023-12-01 | $4.91 | $4.98 | $4.91 | $4.98 | $4.98 | 5,616 |
| 2023-11-30 | $4.86 | $4.94 | $4.84 | $4.91 | $4.91 | 10,269 |
| 2023-11-29 | $5.00 | $5.04 | $4.90 | $4.90 | $4.90 | 18,745 |
| 2023-11-28 | $4.95 | $4.98 | $4.89 | $4.96 | $4.96 | 11,060 |
| 2023-11-27 | $4.97 | $4.97 | $4.82 | $4.90 | $4.90 | 33,269 |
| 2023-11-24 | $4.88 | $4.95 | $4.87 | $4.92 | $4.92 | 13,911 |
| 2023-11-22 | $4.82 | $4.87 | $4.80 | $4.87 | $4.87 | 13,352 |
| 2023-11-21 | $4.70 | $4.81 | $4.70 | $4.81 | $4.81 | 18,043 |
| 2023-11-20 | $4.73 | $4.73 | $4.67 | $4.67 | $4.67 | 16,035 |
| 2023-11-17 | $4.77 | $4.77 | $4.63 | $4.73 | $4.73 | 25,451 |
| 2023-11-16 | $4.53 | $4.76 | $4.51 | $4.74 | $4.74 | 52,361 |
| 2023-11-15 | $4.55 | $4.79 | $4.53 | $4.63 | $4.63 | 111,273 |
| 2023-11-14 | $4.23 | $4.27 | $4.19 | $4.21 | $4.21 | 24,999 |
| 2023-11-13 | $4.16 | $4.23 | $4.16 | $4.17 | $4.17 | 6,883 |
| 2023-11-10 | $4.18 | $4.23 | $4.16 | $4.23 | $4.23 | 6,170 |
| 2023-11-09 | $4.26 | $4.26 | $4.19 | $4.20 | $4.20 | 7,741 |
| 2023-11-08 | $4.21 | $4.26 | $4.21 | $4.23 | $4.23 | 2,690 |
| 2023-11-07 | $4.20 | $4.26 | $4.20 | $4.20 | $4.20 | 25,039 |
| 2023-11-06 | $4.25 | $4.27 | $4.20 | $4.21 | $4.21 | 5,835 |
| 2023-11-03 | $4.23 | $4.26 | $4.20 | $4.20 | $4.20 | 21,378 |
| 2023-11-02 | $4.25 | $4.25 | $4.16 | $4.16 | $4.16 | 7,830 |
| 2023-11-01 | $4.16 | $4.20 | $4.16 | $4.20 | $4.20 | 2,465 |
| 2023-10-31 | $4.21 | $4.27 | $4.20 | $4.20 | $4.20 | 2,128 |
| 2023-10-30 | $4.11 | $4.23 | $4.11 | $4.23 | $4.23 | 3,406 |
| 2023-10-27 | $4.13 | $4.26 | $4.13 | $4.15 | $4.15 | 14,533 |
| 2023-10-26 | $4.22 | $4.29 | $4.18 | $4.20 | $4.20 | 24,918 |
| 2023-10-25 | $4.19 | $4.25 | $4.19 | $4.22 | $4.22 | 9,200 |
| 2023-10-24 | $4.29 | $4.29 | $4.23 | $4.25 | $4.25 | 16,725 |
| 2023-10-23 | $4.35 | $4.35 | $4.26 | $4.32 | $4.32 | 5,570 |
| 2023-10-20 | $4.35 | $4.38 | $4.29 | $4.29 | $4.29 | 12,957 |
| 2023-10-19 | $4.31 | $4.39 | $4.31 | $4.33 | $4.33 | 3,056 |
| 2023-10-18 | $4.33 | $4.40 | $4.30 | $4.30 | $4.30 | 9,432 |
| 2023-10-17 | $4.42 | $4.46 | $4.33 | $4.33 | $4.33 | 25,026 |
| 2023-10-16 | $4.53 | $4.66 | $4.42 | $4.42 | $4.42 | 26,666 |
| 2023-10-13 | $4.62 | $4.62 | $4.52 | $4.54 | $4.54 | 7,755 |
| 2023-10-12 | $4.64 | $4.64 | $4.55 | $4.58 | $4.58 | 4,682 |
| 2023-10-11 | $4.58 | $4.68 | $4.57 | $4.58 | $4.58 | 24,058 |
| 2023-10-10 | $4.66 | $4.78 | $4.54 | $4.54 | $4.54 | 12,909 |
| 2023-10-09 | $4.60 | $4.68 | $4.59 | $4.59 | $4.59 | 9,565 |
| 2023-10-06 | $4.61 | $4.61 | $4.54 | $4.60 | $4.60 | 7,838 |
| 2023-10-05 | $4.65 | $4.69 | $4.57 | $4.57 | $4.57 | 11,975 |
| 2023-10-04 | $4.64 | $4.71 | $4.61 | $4.62 | $4.62 | 4,638 |
| 2023-10-03 | $4.63 | $4.66 | $4.60 | $4.60 | $4.60 | 9,851 |
| 2023-10-02 | $4.77 | $4.77 | $4.61 | $4.70 | $4.70 | 12,427 |
| 2023-09-29 | $4.85 | $4.86 | $4.71 | $4.71 | $4.71 | 16,819 |
| 2023-09-28 | $4.80 | $4.86 | $4.80 | $4.83 | $4.83 | 1,756 |
| 2023-09-27 | $4.86 | $4.86 | $4.82 | $4.83 | $4.83 | 5,196 |
| 2023-09-26 | $4.86 | $4.91 | $4.84 | $4.87 | $4.87 | 1,851 |
| 2023-09-25 | $4.95 | $4.95 | $4.88 | $4.89 | $4.89 | 2,838 |
| 2023-09-22 | $4.95 | $4.96 | $4.91 | $4.94 | $4.94 | 4,144 |
| 2023-09-21 | $5.00 | $5.00 | $4.92 | $4.96 | $4.96 | 4,451 |
| 2023-09-20 | $5.01 | $5.01 | $4.93 | $4.93 | $4.93 | 2,493 |
| 2023-09-19 | $5.00 | $5.00 | $4.92 | $5.00 | $5.00 | 16,698 |
| 2023-09-18 | $5.00 | $5.02 | $4.95 | $5.02 | $5.02 | 5,891 |
| 2023-09-15 | $4.94 | $5.01 | $4.87 | $5.01 | $5.01 | 50,973 |
| 2023-09-14 | $4.92 | $5.00 | $4.85 | $4.98 | $4.98 | 7,264 |
| 2023-09-13 | $4.87 | $4.96 | $4.87 | $4.94 | $4.86 | 8,524 |
| 2023-09-12 | $4.92 | $4.98 | $4.90 | $4.90 | $4.82 | 7,689 |
| 2023-09-11 | $4.88 | $4.96 | $4.88 | $4.90 | $4.82 | 5,726 |
| 2023-09-08 | $4.90 | $4.97 | $4.86 | $4.89 | $4.89 | 10,829 |
| 2023-09-07 | $4.96 | $4.99 | $4.92 | $4.94 | $4.94 | 4,536 |
| 2023-09-06 | $4.99 | $5.00 | $4.91 | $4.94 | $4.94 | 6,323 |
| 2023-09-05 | $5.02 | $5.02 | $4.97 | $4.99 | $4.99 | 3,669 |
| 2023-09-01 | $5.00 | $5.04 | $4.96 | $4.97 | $4.97 | 6,157 |
| 2023-08-31 | $5.01 | $5.01 | $4.96 | $4.96 | $4.96 | 3,234 |
| 2023-08-30 | $5.02 | $5.03 | $5.01 | $5.02 | $5.02 | 12,740 |
| 2023-08-29 | $4.92 | $5.01 | $4.92 | $5.00 | $5.00 | 1,054 |
| 2023-08-28 | $4.98 | $5.01 | $4.82 | $4.97 | $4.97 | 28,947 |
| 2023-08-25 | $4.95 | $4.99 | $4.90 | $4.99 | $4.99 | 18,125 |
| 2023-08-24 | $4.95 | $5.00 | $4.95 | $4.99 | $4.99 | 2,527 |
| 2023-08-23 | $4.96 | $5.00 | $4.93 | $4.94 | $4.94 | 4,471 |
| 2023-08-22 | $5.00 | $5.00 | $4.93 | $4.98 | $4.98 | 7,217 |
| 2023-08-21 | $4.93 | $5.00 | $4.93 | $4.96 | $4.96 | 7,813 |
| 2023-08-18 | $5.05 | $5.05 | $4.88 | $4.92 | $4.92 | 8,167 |
| 2023-08-17 | $4.88 | $5.05 | $4.82 | $5.00 | $5.00 | 66,533 |
| 2023-08-16 | $4.85 | $4.89 | $4.82 | $4.82 | $4.82 | 15,665 |
| 2023-08-15 | $4.82 | $4.94 | $4.82 | $4.85 | $4.85 | 8,004 |
| 2023-08-14 | $4.83 | $4.83 | $4.72 | $4.77 | $4.77 | 24,253 |
| 2023-08-11 | $4.80 | $4.89 | $4.76 | $4.78 | $4.78 | 22,893 |
| 2023-08-10 | $4.95 | $4.95 | $4.81 | $4.82 | $4.82 | 27,951 |
| 2023-08-09 | $4.92 | $4.93 | $4.87 | $4.89 | $4.89 | 10,118 |
| 2023-08-08 | $4.99 | $4.99 | $4.92 | $4.92 | $4.92 | 21,220 |
| 2023-08-07 | $4.93 | $4.99 | $4.93 | $4.96 | $4.96 | 4,009 |
| 2023-08-04 | $4.94 | $4.98 | $4.94 | $4.98 | $4.98 | 6,273 |
| 2023-08-03 | $4.99 | $5.02 | $4.87 | $4.92 | $4.92 | 22,212 |
| 2023-08-02 | $5.05 | $5.05 | $4.98 | $4.99 | $4.99 | 10,567 |
| 2023-08-01 | $5.02 | $5.05 | $5.02 | $5.04 | $5.04 | 5,998 |
| 2023-07-31 | $5.04 | $5.05 | $5.00 | $5.02 | $5.02 | 15,308 |
| 2023-07-28 | $5.01 | $5.08 | $5.01 | $5.03 | $5.03 | 8,559 |
| 2023-07-27 | $5.01 | $5.05 | $5.01 | $5.03 | $5.03 | 7,933 |
| 2023-07-26 | $4.99 | $5.05 | $4.99 | $5.05 | $5.05 | 6,054 |
| 2023-07-25 | $4.98 | $5.02 | $4.98 | $4.99 | $4.99 | 2,374 |
| 2023-07-24 | $5.00 | $5.02 | $4.98 | $5.00 | $5.00 | 19,026 |
| 2023-07-21 | $5.05 | $5.05 | $5.03 | $5.03 | $5.03 | 7,761 |
| 2023-07-20 | $5.00 | $5.02 | $4.98 | $5.02 | $5.02 | 20,611 |
| 2023-07-19 | $5.00 | $5.05 | $5.00 | $5.04 | $5.04 | 3,897 |
| 2023-07-18 | $5.05 | $5.07 | $5.03 | $5.05 | $5.05 | 8,301 |
| 2023-07-17 | $4.98 | $5.09 | $4.98 | $5.04 | $5.04 | 10,365 |
| 2023-07-14 | $5.07 | $5.09 | $4.99 | $4.99 | $4.99 | 5,125 |
| 2023-07-13 | $5.09 | $5.14 | $5.05 | $5.06 | $5.06 | 13,568 |
| 2023-07-12 | $5.06 | $5.07 | $5.02 | $5.03 | $5.03 | 13,055 |
| 2023-07-11 | $4.96 | $5.03 | $4.96 | $5.00 | $5.00 | 3,425 |
| 2023-07-10 | $4.93 | $5.08 | $4.92 | $4.95 | $4.95 | 58,911 |
| 2023-07-07 | $4.97 | $5.01 | $4.92 | $4.94 | $4.94 | 13,921 |
| 2023-07-06 | $4.97 | $4.98 | $4.93 | $4.94 | $4.94 | 7,920 |
| 2023-07-05 | $5.00 | $5.02 | $4.96 | $4.96 | $4.96 | 15,372 |
| 2023-07-03 | $4.96 | $5.00 | $4.95 | $5.00 | $5.00 | 16,736 |
| 2023-06-30 | $5.02 | $5.02 | $4.96 | $5.01 | $5.01 | 7,714 |
| 2023-06-29 | $4.96 | $5.06 | $4.96 | $5.02 | $5.02 | 21,065 |
| 2023-06-28 | $5.03 | $5.09 | $4.97 | $4.98 | $4.98 | 32,105 |
| 2023-06-27 | $5.06 | $5.13 | $5.00 | $5.00 | $5.00 | 60,758 |
| 2023-06-26 | $5.17 | $5.19 | $5.07 | $5.09 | $5.09 | 17,918 |
| 2023-06-23 | $5.14 | $5.18 | $5.08 | $5.16 | $5.16 | 24,148 |
| 2023-06-22 | $5.07 | $5.20 | $5.06 | $5.09 | $5.09 | 36,223 |
| 2023-06-21 | $5.40 | $5.49 | $5.26 | $5.26 | $5.26 | 13,844 |
| 2023-06-20 | $5.53 | $5.53 | $5.32 | $5.39 | $5.39 | 12,723 |
| 2023-06-16 | $5.25 | $5.56 | $5.13 | $5.56 | $5.56 | 38,602 |
| 2023-06-15 | $5.20 | $5.25 | $5.16 | $5.17 | $5.17 | 12,850 |
| 2023-06-14 | $5.17 | $5.24 | $5.15 | $5.21 | $5.21 | 23,252 |
| 2023-06-13 | $5.20 | $5.21 | $5.17 | $5.17 | $5.17 | 13,539 |
| 2023-06-12 | $5.17 | $5.21 | $5.16 | $5.20 | $5.20 | 15,678 |
| 2023-06-09 | $5.19 | $5.19 | $5.16 | $5.16 | $5.16 | 7,332 |
| 2023-06-08 | $5.15 | $5.20 | $5.15 | $5.17 | $5.17 | 5,132 |
| 2023-06-07 | $5.18 | $5.20 | $5.10 | $5.15 | $5.15 | 12,769 |
| 2023-06-06 | $5.16 | $5.17 | $5.11 | $5.13 | $5.13 | 9,476 |
| 2023-06-05 | $5.20 | $5.20 | $5.11 | $5.18 | $5.18 | 3,639 |
| 2023-06-02 | $5.12 | $5.21 | $5.10 | $5.16 | $5.16 | 10,501 |
| 2023-06-01 | $5.16 | $5.17 | $5.10 | $5.17 | $5.17 | 15,601 |
| 2023-05-31 | $5.18 | $5.21 | $5.12 | $5.15 | $5.15 | 4,685 |
| 2023-05-30 | $5.14 | $5.41 | $5.14 | $5.14 | $5.14 | 29,253 |
| 2023-05-26 | $5.12 | $5.19 | $5.12 | $5.16 | $5.16 | 17,962 |
| 2023-05-25 | $5.15 | $5.15 | $5.11 | $5.11 | $5.11 | 3,040 |
| 2023-05-24 | $5.23 | $5.23 | $5.16 | $5.18 | $5.18 | 12,005 |
| 2023-05-23 | $5.22 | $5.24 | $5.11 | $5.14 | $5.14 | 9,692 |
| 2023-05-22 | $5.30 | $5.41 | $5.06 | $5.15 | $5.15 | 23,458 |
| 2023-05-19 | $5.23 | $5.23 | $5.06 | $5.07 | $5.07 | 8,846 |
| 2023-05-18 | $5.25 | $5.27 | $5.22 | $5.25 | $5.25 | 4,702 |
| 2023-05-17 | $5.40 | $5.40 | $5.14 | $5.27 | $5.27 | 2,538 |
| 2023-05-16 | $5.21 | $5.24 | $5.11 | $5.11 | $5.11 | 4,317 |
| 2023-05-15 | $5.11 | $5.15 | $5.06 | $5.11 | $5.11 | 24,036 |
| 2023-05-12 | $5.15 | $5.26 | $5.12 | $5.13 | $5.13 | 11,514 |
| 2023-05-11 | $5.32 | $5.32 | $5.15 | $5.17 | $5.17 | 15,401 |
| 2023-05-10 | $5.28 | $5.31 | $5.20 | $5.22 | $5.22 | 7,619 |
| 2023-05-09 | $5.21 | $5.28 | $5.21 | $5.28 | $5.28 | 1,727 |
| 2023-05-08 | $5.23 | $5.33 | $5.23 | $5.24 | $5.24 | 14,598 |
| 2023-05-05 | $5.29 | $5.45 | $5.28 | $5.31 | $5.31 | 3,710 |
| 2023-05-04 | $5.40 | $5.40 | $5.25 | $5.25 | $5.25 | 14,056 |
| 2023-05-03 | $5.45 | $5.51 | $5.33 | $5.33 | $5.33 | 6,222 |
| 2023-05-02 | $5.51 | $5.52 | $5.40 | $5.46 | $5.46 | 2,510 |
| 2023-05-01 | $5.57 | $5.57 | $5.46 | $5.48 | $5.48 | 4,678 |
| 2023-04-28 | $5.55 | $5.64 | $5.44 | $5.64 | $5.64 | 1,757 |
| 2023-04-27 | $5.55 | $5.58 | $5.32 | $5.57 | $5.57 | 20,927 |
| 2023-04-26 | $5.57 | $5.62 | $5.55 | $5.59 | $5.59 | 8,331 |
| 2023-04-25 | $5.67 | $5.67 | $5.60 | $5.64 | $5.64 | 3,928 |
| 2023-04-24 | $5.68 | $5.68 | $5.62 | $5.66 | $5.66 | 4,352 |
| 2023-04-21 | $5.68 | $5.68 | $5.67 | $5.67 | $5.67 | 1,461 |
| 2023-04-20 | $5.56 | $5.66 | $5.56 | $5.66 | $5.66 | 5,155 |
| 2023-04-19 | $5.65 | $5.69 | $5.65 | $5.68 | $5.68 | 5,828 |
| 2023-04-18 | $5.64 | $5.70 | $5.61 | $5.66 | $5.66 | 4,208 |
| 2023-04-17 | $5.62 | $5.70 | $5.62 | $5.66 | $5.66 | 2,298 |
| 2023-04-14 | $5.63 | $5.66 | $5.56 | $5.64 | $5.64 | 8,951 |
| 2023-04-13 | $5.65 | $5.68 | $5.57 | $5.65 | $5.65 | 38,643 |
| 2023-04-12 | $5.68 | $5.69 | $5.62 | $5.64 | $5.64 | 7,569 |
| 2023-04-11 | $5.62 | $5.78 | $5.54 | $5.64 | $5.64 | 18,287 |
| 2023-04-10 | $5.62 | $5.71 | $5.53 | $5.60 | $5.60 | 12,060 |
| 2023-04-06 | $5.69 | $5.69 | $5.61 | $5.63 | $5.63 | 4,483 |
| 2023-04-05 | $5.75 | $5.79 | $5.71 | $5.71 | $5.71 | 4,993 |
| 2023-04-04 | $5.74 | $5.75 | $5.70 | $5.70 | $5.70 | 1,929 |
| 2023-04-03 | $5.78 | $5.79 | $5.67 | $5.70 | $5.70 | 9,465 |
| 2023-03-31 | $5.78 | $5.79 | $5.73 | $5.76 | $5.76 | 5,702 |
| 2023-03-30 | $5.68 | $5.77 | $5.66 | $5.75 | $5.75 | 1,830 |
| 2023-03-29 | $5.74 | $5.75 | $5.63 | $5.65 | $5.65 | 28,987 |
| 2023-03-28 | $5.76 | $5.79 | $5.66 | $5.67 | $5.67 | 5,836 |
| 2023-03-27 | $5.72 | $5.76 | $5.70 | $5.70 | $5.70 | 6,800 |
| 2023-03-24 | $5.68 | $5.68 | $5.61 | $5.68 | $5.68 | 5,587 |
| 2023-03-23 | $5.86 | $5.86 | $5.66 | $5.69 | $5.69 | 14,896 |
| 2023-03-22 | $5.74 | $5.87 | $5.74 | $5.80 | $5.80 | 45,671 |
| 2023-03-21 | $5.87 | $5.87 | $5.80 | $5.85 | $5.85 | 15,486 |
| 2023-03-20 | $5.81 | $5.81 | $5.60 | $5.81 | $5.81 | 21,407 |
| 2023-03-17 | $5.78 | $5.78 | $5.61 | $5.74 | $5.74 | 15,132 |
| 2023-03-16 | $5.65 | $5.84 | $5.61 | $5.72 | $5.72 | 15,879 |
| 2023-03-15 | $5.85 | $5.85 | $5.70 | $5.75 | $5.75 | 7,702 |
| 2023-03-14 | $5.67 | $5.92 | $5.67 | $5.75 | $5.75 | 17,822 |
| 2023-03-13 | $5.68 | $5.74 | $5.68 | $5.69 | $5.69 | 9,807 |
| 2023-03-10 | $5.82 | $5.82 | $5.75 | $5.80 | $5.80 | 6,074 |
| 2023-03-09 | $5.75 | $5.83 | $5.72 | $5.81 | $5.81 | 9,381 |
| 2023-03-08 | $5.75 | $5.77 | $5.75 | $5.77 | $5.77 | 4,009 |
| 2023-03-07 | $5.75 | $5.80 | $5.73 | $5.80 | $5.80 | 5,127 |
| 2023-03-06 | $5.72 | $5.78 | $5.70 | $5.75 | $5.75 | 7,814 |
| 2023-03-03 | $5.62 | $5.72 | $5.62 | $5.68 | $5.68 | 11,228 |
| 2023-03-02 | $5.65 | $5.70 | $5.63 | $5.67 | $5.67 | 3,459 |
| 2023-03-01 | $5.69 | $5.71 | $5.63 | $5.63 | $5.63 | 6,933 |
| 2023-02-28 | $5.62 | $5.67 | $5.62 | $5.65 | $5.65 | 4,925 |
| 2023-02-27 | $5.52 | $5.69 | $5.52 | $5.58 | $5.58 | 12,891 |
| 2023-02-24 | $5.70 | $5.81 | $5.52 | $5.52 | $5.52 | 26,948 |
| 2023-02-23 | $5.66 | $5.75 | $5.66 | $5.73 | $5.73 | 18,537 |
| 2023-02-22 | $5.75 | $5.75 | $5.65 | $5.68 | $5.68 | 12,022 |
| 2023-02-21 | $5.86 | $5.88 | $5.73 | $5.73 | $5.73 | 2,927 |
| 2023-02-17 | $5.70 | $5.76 | $5.70 | $5.76 | $5.76 | 6,683 |
| 2023-02-16 | $5.60 | $5.73 | $5.56 | $5.70 | $5.70 | 13,223 |
| 2023-02-15 | $5.70 | $5.70 | $5.55 | $5.64 | $5.64 | 33,495 |
| 2023-02-14 | $5.85 | $5.90 | $5.85 | $5.90 | $5.90 | 6,422 |
| 2023-02-13 | $5.88 | $5.90 | $5.87 | $5.88 | $5.88 | 2,237 |
| 2023-02-10 | $5.85 | $5.89 | $5.83 | $5.86 | $5.86 | 6,118 |
| 2023-02-09 | $5.89 | $5.89 | $5.85 | $5.87 | $5.87 | 3,335 |
| 2023-02-08 | $5.94 | $5.94 | $5.82 | $5.89 | $5.89 | 12,637 |
| 2023-02-07 | $5.93 | $5.93 | $5.86 | $5.88 | $5.88 | 5,746 |
| 2023-02-06 | $5.92 | $5.99 | $5.88 | $5.90 | $5.90 | 19,130 |
| 2023-02-03 | $5.90 | $5.95 | $5.90 | $5.93 | $5.93 | 17,373 |
| 2023-02-02 | $5.80 | $5.92 | $5.80 | $5.89 | $5.89 | 17,502 |
| 2023-02-01 | $5.88 | $5.95 | $5.81 | $5.88 | $5.88 | 21,935 |
| 2023-01-31 | $5.78 | $5.87 | $5.70 | $5.81 | $5.81 | 31,334 |
| 2023-01-30 | $5.62 | $5.79 | $5.62 | $5.68 | $5.68 | 15,321 |
| 2023-01-27 | $5.59 | $5.60 | $5.53 | $5.60 | $5.60 | 12,523 |
| 2023-01-26 | $5.60 | $5.61 | $5.51 | $5.53 | $5.53 | 35,496 |
| 2023-01-25 | $5.62 | $5.64 | $5.51 | $5.53 | $5.53 | 14,709 |
| 2023-01-24 | $5.60 | $5.69 | $5.60 | $5.61 | $5.61 | 14,429 |
| 2023-01-23 | $5.65 | $5.73 | $5.59 | $5.65 | $5.65 | 28,414 |
| 2023-01-20 | $5.54 | $5.71 | $5.49 | $5.65 | $5.65 | 48,530 |
| 2023-01-19 | $5.58 | $5.59 | $5.53 | $5.55 | $5.55 | 12,743 |
| 2023-01-18 | $5.59 | $5.59 | $5.50 | $5.56 | $5.56 | 23,454 |
| 2023-01-17 | $5.58 | $5.59 | $5.51 | $5.58 | $5.58 | 18,745 |
| 2023-01-13 | $5.57 | $5.58 | $5.53 | $5.58 | $5.58 | 15,027 |
| 2023-01-12 | $5.58 | $5.58 | $5.48 | $5.54 | $5.54 | 12,126 |
| 2023-01-11 | $5.59 | $5.59 | $5.48 | $5.53 | $5.53 | 20,309 |
| 2023-01-10 | $5.57 | $5.57 | $5.45 | $5.57 | $5.57 | 15,935 |
| 2023-01-09 | $5.49 | $5.59 | $5.47 | $5.53 | $5.53 | 17,810 |
| 2023-01-06 | $5.49 | $5.49 | $5.45 | $5.47 | $5.47 | 11,207 |
| 2023-01-05 | $5.46 | $5.46 | $5.42 | $5.43 | $5.43 | 4,518 |
| 2023-01-04 | $5.47 | $5.48 | $5.41 | $5.41 | $5.41 | 9,073 |
| 2023-01-03 | $5.29 | $5.44 | $5.29 | $5.43 | $5.43 | 8,710 |
| 2022-12-30 | $5.32 | $5.34 | $5.10 | $5.34 | $5.34 | 28,470 |
| 2022-12-29 | $5.34 | $5.34 | $5.26 | $5.26 | $5.26 | 17,471 |
| 2022-12-28 | $5.31 | $5.35 | $5.31 | $5.33 | $5.33 | 7,033 |
| 2022-12-27 | $5.35 | $5.35 | $5.31 | $5.32 | $5.32 | 18,238 |
| 2022-12-23 | $5.31 | $5.38 | $5.30 | $5.30 | $5.30 | 164,241 |
| 2022-12-22 | $5.39 | $5.40 | $5.31 | $5.31 | $5.31 | 14,773 |
| 2022-12-21 | $5.37 | $5.44 | $5.31 | $5.34 | $5.34 | 23,110 |
| 2022-12-20 | $5.32 | $5.38 | $5.26 | $5.26 | $5.26 | 51,633 |
| 2022-12-19 | $5.49 | $5.49 | $5.26 | $5.30 | $5.30 | 26,010 |
| 2022-12-16 | $5.55 | $5.55 | $5.45 | $5.45 | $5.45 | 14,509 |
| 2022-12-15 | $5.70 | $5.70 | $5.50 | $5.55 | $5.55 | 47,366 |
| 2022-12-14 | $5.83 | $5.83 | $5.72 | $5.72 | $5.64 | 10,398 |
| 2022-12-13 | $5.77 | $5.82 | $5.77 | $5.80 | $5.72 | 9,809 |
| 2022-12-12 | $5.82 | $5.84 | $5.75 | $5.80 | $5.72 | 8,940 |
| 2022-12-09 | $5.80 | $5.85 | $5.76 | $5.78 | $5.70 | 2,673 |
| 2022-12-08 | $5.88 | $5.88 | $5.76 | $5.77 | $5.69 | 14,204 |
| 2022-12-07 | $5.98 | $6.00 | $5.81 | $5.81 | $5.73 | 33,820 |
| 2022-12-06 | $5.88 | $5.88 | $5.84 | $5.85 | $5.77 | 8,413 |
| 2022-12-05 | $5.90 | $5.93 | $5.85 | $5.87 | $5.78 | 8,306 |
| 2022-12-02 | $5.93 | $5.94 | $5.89 | $5.89 | $5.81 | 8,756 |
| 2022-12-01 | $5.92 | $5.94 | $5.89 | $5.90 | $5.82 | 5,316 |
| 2022-11-30 | $5.95 | $5.95 | $5.89 | $5.89 | $5.81 | 7,109 |
| 2022-11-29 | $5.92 | $5.98 | $5.89 | $5.95 | $5.87 | 11,049 |
| 2022-11-28 | $5.82 | $6.00 | $5.82 | $5.83 | $5.75 | 23,064 |
| 2022-11-25 | $5.89 | $5.90 | $5.87 | $5.87 | $5.87 | 1,254 |
| 2022-11-23 | $5.89 | $5.94 | $5.87 | $5.88 | $5.88 | 8,951 |
| 2022-11-22 | $5.92 | $5.96 | $5.82 | $5.88 | $5.88 | 4,861 |
| 2022-11-21 | $5.90 | $5.91 | $5.89 | $5.89 | $5.89 | 2,793 |
| 2022-11-18 | $5.88 | $6.03 | $5.83 | $5.88 | $5.88 | 33,919 |
| 2022-11-17 | $5.90 | $5.90 | $5.85 | $5.87 | $5.87 | 9,615 |
| 2022-11-16 | $6.20 | $6.20 | $5.81 | $5.90 | $5.90 | 113,278 |
| 2022-11-15 | $5.98 | $6.05 | $5.90 | $5.96 | $5.96 | 5,064 |
| 2022-11-14 | $5.92 | $5.94 | $5.88 | $5.90 | $5.90 | 18,763 |
| 2022-11-11 | $5.79 | $5.94 | $5.79 | $5.92 | $5.92 | 24,451 |
| 2022-11-10 | $5.75 | $5.87 | $5.75 | $5.81 | $5.81 | 15,157 |
| 2022-11-09 | $5.81 | $5.83 | $5.77 | $5.80 | $5.80 | 2,379 |
| 2022-11-08 | $5.87 | $5.87 | $5.77 | $5.82 | $5.82 | 14,927 |
| 2022-11-07 | $5.80 | $5.89 | $5.80 | $5.83 | $5.83 | 8,325 |
| 2022-11-04 | $5.83 | $5.89 | $5.75 | $5.77 | $5.77 | 10,726 |
| 2022-11-03 | $5.79 | $5.82 | $5.76 | $5.79 | $5.79 | 6,594 |
| 2022-11-02 | $5.94 | $5.94 | $5.77 | $5.80 | $5.80 | 3,408 |
| 2022-11-01 | $5.76 | $5.83 | $5.73 | $5.79 | $5.79 | 13,865 |
| 2022-10-31 | $5.84 | $5.87 | $5.78 | $5.78 | $5.78 | 12,275 |
| 2022-10-28 | $5.87 | $5.88 | $5.80 | $5.81 | $5.81 | 2,350 |
| 2022-10-27 | $5.90 | $5.90 | $5.80 | $5.87 | $5.87 | 5,394 |
| 2022-10-26 | $5.84 | $5.87 | $5.81 | $5.84 | $5.84 | 3,363 |
| 2022-10-25 | $5.82 | $5.87 | $5.80 | $5.80 | $5.80 | 3,153 |
| 2022-10-24 | $5.72 | $5.88 | $5.72 | $5.82 | $5.82 | 9,595 |
| 2022-10-21 | $5.89 | $5.89 | $5.80 | $5.84 | $5.84 | 2,104 |
| 2022-10-20 | $5.81 | $5.87 | $5.80 | $5.87 | $5.87 | 5,739 |
| 2022-10-19 | $5.80 | $5.94 | $5.80 | $5.82 | $5.82 | 3,842 |
| 2022-10-18 | $5.87 | $5.97 | $5.79 | $5.82 | $5.82 | 5,536 |
| 2022-10-17 | $5.78 | $5.95 | $5.78 | $5.94 | $5.94 | 3,983 |
| 2022-10-14 | $5.75 | $5.83 | $5.75 | $5.79 | $5.79 | 4,550 |
| 2022-10-13 | $5.83 | $5.85 | $5.77 | $5.79 | $5.79 | 4,454 |
| 2022-10-12 | $5.96 | $5.96 | $5.75 | $5.75 | $5.75 | 4,782 |
| 2022-10-11 | $5.80 | $5.86 | $5.79 | $5.80 | $5.80 | 5,313 |
| 2022-10-10 | $5.99 | $6.00 | $5.91 | $5.92 | $5.92 | 17,929 |
| 2022-10-07 | $5.98 | $5.98 | $5.85 | $5.90 | $5.90 | 8,210 |
| 2022-10-06 | $5.92 | $5.94 | $5.91 | $5.91 | $5.91 | 1,687 |
| 2022-10-05 | $5.95 | $5.97 | $5.89 | $5.93 | $5.93 | 8,073 |
| 2022-10-04 | $5.86 | $5.99 | $5.86 | $5.87 | $5.87 | 8,594 |
| 2022-10-03 | $5.89 | $5.95 | $5.78 | $5.95 | $5.95 | 3,258 |
| 2022-09-30 | $5.89 | $5.89 | $5.78 | $5.78 | $5.78 | 5,423 |
| 2022-09-29 | $5.91 | $5.91 | $5.81 | $5.82 | $5.82 | 4,170 |
| 2022-09-28 | $5.88 | $5.94 | $5.79 | $5.81 | $5.81 | 4,851 |
| 2022-09-27 | $5.88 | $5.93 | $5.86 | $5.90 | $5.90 | 4,998 |
| 2022-09-26 | $5.91 | $6.01 | $5.79 | $5.88 | $5.88 | 9,873 |
| 2022-09-23 | $5.83 | $5.94 | $5.83 | $5.85 | $5.85 | 4,147 |
| 2022-09-22 | $5.99 | $6.02 | $5.77 | $5.91 | $5.91 | 3,461 |
| 2022-09-21 | $6.02 | $6.06 | $6.01 | $6.03 | $6.03 | 5,294 |
| 2022-09-20 | $6.09 | $6.15 | $6.01 | $6.06 | $6.06 | 9,582 |
| 2022-09-19 | $6.15 | $6.15 | $5.96 | $6.14 | $6.14 | 30,513 |
| 2022-09-16 | $6.06 | $6.13 | $5.76 | $6.06 | $6.06 | 29,769 |
| 2022-09-15 | $5.96 | $6.00 | $5.73 | $6.00 | $6.00 | 21,304 |
| 2022-09-14 | $6.13 | $6.13 | $5.92 | $5.96 | $5.88 | 19,661 |
| 2022-09-13 | $5.96 | $5.97 | $5.89 | $5.96 | $5.96 | 26,772 |
| 2022-09-12 | $5.92 | $6.08 | $5.90 | $5.92 | $5.92 | 13,865 |
| 2022-09-09 | $5.89 | $5.94 | $5.80 | $5.87 | $5.87 | 3,726 |
| 2022-09-08 | $5.98 | $5.98 | $5.76 | $5.80 | $5.80 | 30,095 |
| 2022-09-07 | $5.93 | $5.96 | $5.79 | $5.83 | $5.83 | 30,965 |
| 2022-09-06 | $6.11 | $6.11 | $5.91 | $5.93 | $5.93 | 26,337 |
| 2022-09-02 | $6.10 | $6.12 | $6.05 | $6.06 | $6.06 | 9,617 |
| 2022-09-01 | $6.16 | $6.16 | $6.04 | $6.06 | $6.06 | 7,692 |
| 2022-08-31 | $6.10 | $6.15 | $6.10 | $6.14 | $6.14 | 9,292 |
| 2022-08-30 | $6.14 | $6.14 | $6.05 | $6.10 | $6.10 | 10,595 |
| 2022-08-29 | $6.14 | $6.14 | $6.04 | $6.05 | $6.05 | 11,710 |
| 2022-08-26 | $6.06 | $6.10 | $6.05 | $6.10 | $6.10 | 11,620 |
| 2022-08-25 | $6.24 | $6.24 | $6.06 | $6.08 | $6.08 | 20,027 |
| 2022-08-24 | $6.12 | $6.16 | $6.06 | $6.09 | $6.09 | 15,226 |
| 2022-08-23 | $6.15 | $6.19 | $6.12 | $6.12 | $6.12 | 4,685 |
| 2022-08-22 | $6.22 | $6.22 | $6.12 | $6.15 | $6.15 | 33,930 |
| 2022-08-19 | $6.30 | $6.36 | $6.22 | $6.26 | $6.26 | 5,737 |
| 2022-08-18 | $6.37 | $6.39 | $6.22 | $6.22 | $6.22 | 15,440 |
| 2022-08-17 | $6.50 | $6.52 | $6.34 | $6.37 | $6.37 | 18,024 |
| 2022-08-16 | $6.58 | $6.67 | $6.58 | $6.65 | $6.65 | 15,390 |
| 2022-08-15 | $6.37 | $6.58 | $6.37 | $6.57 | $6.57 | 21,259 |
| 2022-08-12 | $6.27 | $6.36 | $6.26 | $6.36 | $6.36 | 6,097 |
| 2022-08-11 | $6.20 | $6.32 | $6.15 | $6.21 | $6.21 | 77,980 |
| 2022-08-10 | $6.23 | $6.32 | $6.21 | $6.24 | $6.24 | 18,066 |
| 2022-08-09 | $6.25 | $6.27 | $6.10 | $6.25 | $6.25 | 42,620 |
| 2022-08-08 | $6.25 | $6.28 | $6.25 | $6.25 | $6.25 | 4,455 |
| 2022-08-05 | $6.23 | $6.23 | $6.19 | $6.21 | $6.21 | 8,648 |
| 2022-08-04 | $6.32 | $6.32 | $6.22 | $6.23 | $6.23 | 3,384 |
| 2022-08-03 | $6.25 | $6.32 | $6.20 | $6.22 | $6.22 | 19,522 |
| 2022-08-02 | $6.49 | $6.57 | $6.23 | $6.25 | $6.25 | 68,505 |
| 2022-08-01 | $6.57 | $6.57 | $6.55 | $6.57 | $6.57 | 6,509 |
| 2022-07-29 | $6.41 | $6.56 | $6.41 | $6.52 | $6.52 | 5,636 |
| 2022-07-28 | $6.50 | $6.57 | $6.44 | $6.53 | $6.53 | 2,646 |
| 2022-07-27 | $6.46 | $6.51 | $6.46 | $6.47 | $6.47 | 4,594 |
| 2022-07-26 | $6.54 | $6.54 | $6.48 | $6.51 | $6.51 | 4,256 |
| 2022-07-25 | $6.55 | $6.55 | $6.50 | $6.54 | $6.54 | 5,455 |
| 2022-07-22 | $6.54 | $6.54 | $6.50 | $6.53 | $6.53 | 5,637 |
| 2022-07-21 | $6.46 | $6.51 | $6.46 | $6.51 | $6.51 | 2,012 |
| 2022-07-20 | $6.52 | $6.52 | $6.50 | $6.51 | $6.51 | 5,547 |
| 2022-07-19 | $6.51 | $6.51 | $6.45 | $6.47 | $6.47 | 3,186 |
| 2022-07-18 | $6.53 | $6.53 | $6.35 | $6.36 | $6.36 | 18,276 |
| 2022-07-15 | $6.50 | $6.50 | $6.41 | $6.44 | $6.44 | 9,398 |
| 2022-07-14 | $6.46 | $6.49 | $6.41 | $6.46 | $6.46 | 19,363 |
| 2022-07-13 | $6.44 | $6.50 | $6.44 | $6.48 | $6.48 | 2,069 |
| 2022-07-12 | $6.45 | $6.50 | $6.45 | $6.50 | $6.50 | 2,551 |
| 2022-07-11 | $6.45 | $6.48 | $6.44 | $6.48 | $6.48 | 2,644 |
| 2022-07-08 | $6.36 | $6.49 | $6.35 | $6.49 | $6.49 | 18,731 |
| 2022-07-07 | $6.27 | $6.32 | $6.27 | $6.32 | $6.32 | 3,606 |
| 2022-07-06 | $6.26 | $6.28 | $6.24 | $6.27 | $6.27 | 5,803 |
| 2022-07-05 | $6.14 | $6.22 | $6.10 | $6.18 | $6.18 | 14,132 |
| 2022-07-01 | $6.17 | $6.29 | $6.17 | $6.28 | $6.28 | 5,544 |
| 2022-06-30 | $6.17 | $6.26 | $6.16 | $6.26 | $6.26 | 4,472 |
| 2022-06-29 | $6.26 | $6.26 | $6.21 | $6.21 | $6.21 | 3,407 |
| 2022-06-28 | $6.24 | $6.25 | $6.22 | $6.24 | $6.24 | 2,168 |
| 2022-06-27 | $6.13 | $6.17 | $6.12 | $6.17 | $6.17 | 4,141 |
| 2022-06-24 | $6.15 | $6.15 | $6.10 | $6.13 | $6.13 | 6,816 |
| 2022-06-23 | $6.23 | $6.26 | $6.05 | $6.17 | $6.17 | 5,105 |
| 2022-06-22 | $6.20 | $6.20 | $6.12 | $6.12 | $6.12 | 4,261 |
| 2022-06-21 | $6.41 | $6.41 | $6.12 | $6.12 | $6.12 | 14,697 |
| 2022-06-17 | $6.01 | $6.49 | $6.01 | $6.49 | $6.49 | 52,736 |
| 2022-06-16 | $6.02 | $6.21 | $5.95 | $6.01 | $6.01 | 18,246 |
| 2022-06-15 | $6.11 | $6.21 | $6.10 | $6.18 | $6.10 | 4,110 |
| 2022-06-14 | $6.27 | $6.35 | $6.09 | $6.10 | $6.02 | 25,906 |
| 2022-06-13 | $6.37 | $6.37 | $6.26 | $6.31 | $6.23 | 30,649 |
| 2022-06-10 | $6.53 | $6.53 | $6.40 | $6.50 | $6.41 | 11,085 |
| 2022-06-09 | $6.59 | $6.64 | $6.43 | $6.53 | $6.44 | 12,182 |
| 2022-06-08 | $6.65 | $6.70 | $6.55 | $6.70 | $6.61 | 86,514 |
| 2022-06-07 | $6.48 | $6.58 | $6.48 | $6.54 | $6.45 | 11,166 |
| 2022-06-06 | $6.42 | $6.49 | $6.39 | $6.49 | $6.40 | 16,717 |
| 2022-06-03 | $6.28 | $6.34 | $6.26 | $6.34 | $6.26 | 4,131 |
| 2022-06-02 | $6.22 | $6.26 | $6.22 | $6.26 | $6.18 | 4,302 |
| 2022-06-01 | $6.16 | $6.23 | $6.16 | $6.17 | $6.09 | 23,329 |
| 2022-05-31 | $6.18 | $6.23 | $6.15 | $6.18 | $6.10 | 32,626 |
| 2022-05-27 | $6.13 | $6.15 | $6.10 | $6.14 | $6.06 | 18,597 |
| 2022-05-26 | $6.06 | $6.13 | $6.05 | $6.10 | $6.02 | 15,123 |
| 2022-05-25 | $6.00 | $6.08 | $5.98 | $6.00 | $5.92 | 24,863 |
| 2022-05-24 | $6.06 | $6.06 | $5.97 | $6.00 | $5.92 | 8,379 |
| 2022-05-23 | $6.04 | $6.07 | $5.96 | $6.02 | $5.94 | 13,136 |
| 2022-05-20 | $6.08 | $6.08 | $5.98 | $5.98 | $5.90 | 5,793 |
| 2022-05-19 | $5.95 | $6.07 | $5.95 | $6.00 | $5.92 | 11,677 |
| 2022-05-18 | $6.11 | $6.15 | $5.96 | $5.97 | $5.89 | 19,810 |
| 2022-05-17 | $6.02 | $6.11 | $6.02 | $6.10 | $6.02 | 8,291 |
| 2022-05-16 | $6.07 | $6.08 | $5.95 | $6.03 | $5.95 | 5,718 |
| 2022-05-13 | $6.02 | $6.07 | $6.02 | $6.04 | $5.96 | 3,769 |
| 2022-05-12 | $6.00 | $6.03 | $5.96 | $6.02 | $5.94 | 16,067 |
| 2022-05-11 | $6.06 | $6.06 | $6.00 | $6.05 | $5.97 | 5,004 |
| 2022-05-10 | $6.08 | $6.09 | $6.00 | $6.00 | $5.92 | 11,761 |
| 2022-05-09 | $6.07 | $6.11 | $6.06 | $6.07 | $5.99 | 5,930 |
| 2022-05-06 | $6.17 | $6.18 | $6.07 | $6.09 | $6.01 | 1,745 |
| 2022-05-05 | $6.18 | $6.19 | $6.07 | $6.16 | $6.08 | 10,025 |
| 2022-05-04 | $6.10 | $6.19 | $6.03 | $6.14 | $6.06 | 6,315 |
| 2022-05-03 | $6.17 | $6.18 | $6.02 | $6.11 | $6.03 | 23,360 |
| 2022-05-02 | $6.26 | $6.26 | $6.02 | $6.20 | $6.12 | 29,897 |
| 2022-04-29 | $6.18 | $6.27 | $6.08 | $6.26 | $6.18 | 7,759 |
| 2022-04-28 | $6.31 | $6.31 | $6.03 | $6.17 | $6.09 | 24,817 |
| 2022-04-27 | $6.36 | $6.38 | $6.26 | $6.26 | $6.18 | 22,227 |
| 2022-04-26 | $6.39 | $6.43 | $6.35 | $6.39 | $6.31 | 18,943 |
| 2022-04-25 | $6.26 | $6.38 | $6.26 | $6.35 | $6.27 | 4,787 |
| 2022-04-22 | $6.35 | $6.47 | $6.35 | $6.39 | $6.31 | 10,584 |
| 2022-04-21 | $6.42 | $6.47 | $6.40 | $6.40 | $6.32 | 4,106 |
| 2022-04-20 | $6.43 | $6.46 | $6.41 | $6.44 | $6.36 | 4,686 |
| 2022-04-19 | $6.41 | $6.42 | $6.34 | $6.42 | $6.34 | 13,088 |
| 2022-04-18 | $6.47 | $6.47 | $6.35 | $6.40 | $6.32 | 3,175 |
| 2022-04-14 | $6.29 | $6.45 | $6.29 | $6.42 | $6.34 | 4,222 |
| 2022-04-13 | $6.35 | $6.44 | $6.33 | $6.38 | $6.29 | 17,850 |
| 2022-04-12 | $6.42 | $6.42 | $6.35 | $6.37 | $6.29 | 5,382 |
| 2022-04-11 | $6.42 | $6.50 | $6.30 | $6.34 | $6.26 | 23,798 |
| 2022-04-08 | $6.46 | $6.48 | $6.43 | $6.46 | $6.38 | 5,561 |
| 2022-04-07 | $6.40 | $6.43 | $6.35 | $6.39 | $6.31 | 15,305 |
| 2022-04-06 | $6.53 | $6.53 | $6.42 | $6.43 | $6.35 | 12,488 |
| 2022-04-05 | $6.54 | $6.54 | $6.44 | $6.47 | $6.39 | 11,295 |
| 2022-04-04 | $6.52 | $6.56 | $6.50 | $6.54 | $6.45 | 19,920 |
| 2022-04-01 | $6.54 | $6.54 | $6.43 | $6.50 | $6.41 | 3,846 |
| 2022-03-31 | $6.52 | $6.54 | $6.51 | $6.51 | $6.42 | 1,822 |
| 2022-03-30 | $6.49 | $6.50 | $6.46 | $6.50 | $6.41 | 10,216 |
| 2022-03-29 | $6.41 | $6.48 | $6.41 | $6.46 | $6.38 | 9,004 |
| 2022-03-28 | $6.27 | $6.44 | $6.27 | $6.44 | $6.36 | 18,039 |
| 2022-03-25 | $6.47 | $6.52 | $6.07 | $6.27 | $6.19 | 90,264 |
| 2022-03-24 | $6.51 | $6.52 | $6.46 | $6.50 | $6.41 | 9,275 |
| 2022-03-23 | $6.47 | $6.58 | $6.47 | $6.52 | $6.43 | 16,632 |
| 2022-03-22 | $6.54 | $6.56 | $6.46 | $6.54 | $6.45 | 20,550 |
| 2022-03-21 | $6.49 | $6.55 | $6.49 | $6.54 | $6.45 | 12,212 |
| 2022-03-18 | $6.50 | $6.56 | $6.50 | $6.56 | $6.47 | 10,365 |
| 2022-03-17 | $6.43 | $6.56 | $6.43 | $6.55 | $6.46 | 3,837 |
| 2022-03-16 | $6.43 | $6.56 | $6.43 | $6.48 | $6.32 | 11,950 |
| 2022-03-15 | $6.50 | $6.53 | $6.48 | $6.50 | $6.34 | 8,648 |
| 2022-03-14 | $6.49 | $6.56 | $6.41 | $6.47 | $6.31 | 15,783 |
| 2022-03-11 | $6.51 | $6.57 | $6.38 | $6.49 | $6.33 | 56,741 |
| 2022-03-10 | $6.57 | $6.57 | $6.47 | $6.52 | $6.36 | 14,137 |
| 2022-03-09 | $6.52 | $6.59 | $6.46 | $6.53 | $6.37 | 17,592 |
| 2022-03-08 | $6.48 | $6.57 | $6.38 | $6.47 | $6.31 | 36,915 |
| 2022-03-07 | $6.66 | $6.66 | $6.47 | $6.49 | $6.33 | 46,938 |
| 2022-03-04 | $6.75 | $6.75 | $6.60 | $6.68 | $6.51 | 15,767 |
| 2022-03-03 | $6.81 | $6.83 | $6.70 | $6.72 | $6.55 | 20,372 |
| 2022-03-02 | $6.79 | $6.83 | $6.71 | $6.83 | $6.66 | 23,128 |
| 2022-03-01 | $6.72 | $6.79 | $6.70 | $6.72 | $6.55 | 29,732 |
| 2022-02-28 | $6.77 | $6.80 | $6.72 | $6.72 | $6.55 | 62,330 |
| 2022-02-25 | $6.76 | $6.76 | $6.73 | $6.75 | $6.58 | 12,777 |
| 2022-02-24 | $6.74 | $6.78 | $6.73 | $6.77 | $6.60 | 20,468 |
| 2022-02-23 | $6.76 | $6.78 | $6.74 | $6.75 | $6.58 | 18,185 |
| 2022-02-22 | $6.88 | $6.88 | $6.76 | $6.78 | $6.61 | 41,146 |
| 2022-02-18 | $7.04 | $7.04 | $6.87 | $6.88 | $6.71 | 22,165 |
| 2022-02-17 | $6.94 | $6.99 | $6.90 | $6.99 | $6.81 | 8,693 |
| 2022-02-16 | $7.06 | $7.06 | $6.94 | $7.00 | $6.82 | 15,815 |
| 2022-02-15 | $6.96 | $7.00 | $6.96 | $6.99 | $6.81 | 3,719 |
| 2022-02-14 | $7.04 | $7.06 | $6.95 | $6.96 | $6.79 | 13,826 |
| 2022-02-11 | $7.08 | $7.08 | $6.98 | $7.01 | $6.83 | 16,394 |
| 2022-02-10 | $7.06 | $7.08 | $6.96 | $6.96 | $6.79 | 51,380 |
| 2022-02-09 | $7.00 | $7.15 | $6.95 | $7.07 | $6.89 | 82,400 |
| 2022-02-08 | $6.81 | $6.85 | $6.79 | $6.79 | $6.62 | 6,527 |
| 2022-02-07 | $6.99 | $6.99 | $6.80 | $6.80 | $6.63 | 18,735 |
| 2022-02-04 | $6.82 | $6.91 | $6.81 | $6.84 | $6.67 | 14,710 |
| 2022-02-03 | $7.02 | $7.02 | $6.85 | $6.85 | $6.68 | 20,861 |
| 2022-02-02 | $6.94 | $7.10 | $6.93 | $7.10 | $6.92 | 22,383 |
| 2022-02-01 | $7.06 | $7.06 | $6.87 | $6.93 | $6.75 | 13,668 |
| 2022-01-31 | $6.78 | $6.90 | $6.77 | $6.90 | $6.73 | 13,912 |
| 2022-01-28 | $6.98 | $6.98 | $6.78 | $6.84 | $6.67 | 34,517 |
| 2022-01-27 | $6.85 | $7.00 | $6.80 | $6.89 | $6.72 | 18,824 |
| 2022-01-26 | $7.00 | $7.09 | $6.85 | $6.90 | $6.73 | 19,653 |
| 2022-01-25 | $7.23 | $7.23 | $6.85 | $7.00 | $6.82 | 21,615 |
| 2022-01-24 | $6.96 | $7.01 | $6.91 | $6.92 | $6.75 | 14,827 |
| 2022-01-21 | $6.99 | $7.05 | $6.88 | $7.02 | $6.84 | 23,496 |
| 2022-01-20 | $7.13 | $7.14 | $7.02 | $7.04 | $6.86 | 10,273 |
| 2022-01-19 | $7.06 | $7.12 | $6.99 | $7.11 | $6.93 | 16,890 |
| 2022-01-18 | $7.16 | $7.16 | $6.99 | $6.99 | $6.81 | 10,533 |
| 2022-01-14 | $7.14 | $7.14 | $7.10 | $7.12 | $6.94 | 2,733 |
| 2022-01-13 | $7.15 | $7.15 | $7.06 | $7.13 | $6.95 | 5,722 |
| 2022-01-12 | $7.22 | $7.23 | $7.07 | $7.11 | $6.93 | 7,529 |
| 2022-01-11 | $7.16 | $7.23 | $7.15 | $7.19 | $7.01 | 5,548 |
| 2022-01-10 | $7.27 | $7.28 | $7.11 | $7.19 | $7.01 | 10,607 |
| 2022-01-07 | $7.27 | $7.28 | $7.25 | $7.25 | $7.07 | 5,960 |
| 2022-01-06 | $7.26 | $7.30 | $7.25 | $7.27 | $7.09 | 15,308 |
| 2022-01-05 | $7.29 | $7.29 | $7.21 | $7.26 | $7.08 | 9,706 |
| 2022-01-04 | $7.29 | $7.29 | $7.17 | $7.25 | $7.07 | 16,249 |
| 2022-01-03 | $7.28 | $7.30 | $7.19 | $7.30 | $7.12 | 12,401 |
| 2021-12-31 | $7.30 | $7.30 | $7.16 | $7.28 | $7.10 | 24,404 |
| 2021-12-30 | $7.14 | $7.20 | $7.13 | $7.20 | $7.02 | 6,220 |
| 2021-12-29 | $6.96 | $7.25 | $6.96 | $7.15 | $6.97 | 19,023 |
| 2021-12-28 | $7.10 | $7.11 | $6.97 | $7.06 | $6.89 | 6,208 |
| 2021-12-27 | $7.06 | $7.10 | $7.04 | $7.05 | $6.87 | 5,792 |
| 2021-12-23 | $7.09 | $7.09 | $6.90 | $7.04 | $6.86 | 6,757 |
| 2021-12-22 | $6.81 | $7.09 | $6.81 | $6.96 | $6.79 | 24,607 |
| 2021-12-21 | $7.04 | $7.04 | $6.84 | $6.93 | $6.76 | 8,792 |
| 2021-12-20 | $6.78 | $7.02 | $6.78 | $6.98 | $6.81 | 33,016 |
| 2021-12-17 | $7.11 | $7.11 | $6.86 | $6.98 | $6.81 | 18,832 |
| 2021-12-16 | $7.01 | $7.06 | $6.99 | $7.04 | $6.86 | 3,256 |
| 2021-12-15 | $7.08 | $7.08 | $6.91 | $6.99 | $6.81 | 33,413 |
| 2021-12-14 | $7.15 | $7.15 | $7.00 | $7.09 | $6.91 | 12,568 |
| 2021-12-13 | $7.15 | $7.15 | $7.02 | $7.04 | $6.86 | 13,349 |
| 2021-12-10 | $6.95 | $7.09 | $6.90 | $7.04 | $6.86 | 26,818 |
| 2021-12-09 | $6.99 | $7.13 | $6.99 | $7.03 | $6.85 | 28,725 |
| 2021-12-08 | $7.54 | $7.54 | $7.33 | $7.39 | $7.12 | 59,881 |
| 2021-12-07 | $7.48 | $7.54 | $7.43 | $7.49 | $7.22 | 50,657 |
| 2021-12-06 | $7.48 | $7.63 | $7.43 | $7.49 | $7.22 | 35,322 |
| 2021-12-03 | $7.60 | $7.63 | $7.41 | $7.50 | $7.23 | 37,734 |
| 2021-12-02 | $7.59 | $7.66 | $7.56 | $7.66 | $7.39 | 14,998 |
| 2021-12-01 | $7.78 | $7.78 | $7.54 | $7.60 | $7.33 | 10,189 |
| 2021-11-30 | $7.65 | $7.71 | $7.54 | $7.60 | $7.33 | 30,932 |
| 2021-11-29 | $7.82 | $7.87 | $7.67 | $7.70 | $7.42 | 26,166 |
| 2021-11-26 | $7.78 | $7.88 | $7.70 | $7.79 | $7.51 | 11,427 |
| 2021-11-24 | $7.80 | $7.87 | $7.67 | $7.80 | $7.52 | 16,039 |
| 2021-11-23 | $7.80 | $7.80 | $7.70 | $7.73 | $7.45 | 4,338 |
| 2021-11-22 | $7.80 | $7.88 | $7.66 | $7.80 | $7.52 | 19,256 |
| 2021-11-19 | $7.76 | $7.89 | $7.63 | $7.71 | $7.43 | 20,711 |
| 2021-11-18 | $7.91 | $7.97 | $7.84 | $7.84 | $7.56 | 9,399 |
| 2021-11-17 | $8.00 | $8.00 | $7.90 | $7.98 | $7.69 | 9,277 |
| 2021-11-16 | $7.87 | $7.99 | $7.76 | $7.95 | $7.66 | 17,512 |
| 2021-11-15 | $8.00 | $8.03 | $7.96 | $7.96 | $7.67 | 22,882 |
| 2021-11-12 | $7.83 | $7.99 | $7.78 | $7.99 | $7.70 | 73,670 |
| 2021-11-11 | $7.76 | $7.83 | $7.67 | $7.80 | $7.52 | 21,565 |
| 2021-11-10 | $7.50 | $7.78 | $7.49 | $7.78 | $7.50 | 52,984 |
| 2021-11-09 | $7.46 | $7.48 | $7.40 | $7.47 | $7.20 | 3,428 |
| 2021-11-08 | $7.56 | $7.59 | $7.44 | $7.46 | $7.19 | 4,366 |
| 2021-11-05 | $7.34 | $7.50 | $7.34 | $7.48 | $7.21 | 7,281 |
| 2021-11-04 | $7.49 | $7.49 | $7.34 | $7.34 | $7.08 | 7,757 |
| 2021-11-03 | $7.47 | $7.47 | $7.40 | $7.44 | $7.17 | 3,017 |
| 2021-11-02 | $7.55 | $7.57 | $7.24 | $7.48 | $7.21 | 25,060 |
| 2021-11-01 | $7.50 | $7.58 | $7.43 | $7.57 | $7.30 | 8,516 |
| 2021-10-29 | $7.37 | $7.49 | $7.34 | $7.40 | $7.13 | 10,016 |
| 2021-10-28 | $7.40 | $7.41 | $7.25 | $7.31 | $7.05 | 4,084 |
| 2021-10-27 | $7.46 | $7.47 | $7.16 | $7.20 | $6.94 | 6,744 |
| 2021-10-26 | $7.65 | $7.67 | $7.20 | $7.57 | $7.30 | 40,823 |
| 2021-10-25 | $7.58 | $7.67 | $7.56 | $7.60 | $7.33 | 5,019 |
| 2021-10-22 | $7.53 | $7.59 | $7.53 | $7.59 | $7.32 | 2,834 |
| 2021-10-21 | $7.49 | $7.79 | $7.43 | $7.60 | $7.33 | 40,090 |
| 2021-10-20 | $7.55 | $7.56 | $7.50 | $7.51 | $7.24 | 2,985 |
| 2021-10-19 | $7.51 | $7.60 | $7.50 | $7.56 | $7.29 | 3,615 |
| 2021-10-18 | $7.50 | $7.60 | $7.50 | $7.60 | $7.33 | 14,773 |
| 2021-10-15 | $7.48 | $7.52 | $7.42 | $7.49 | $7.22 | 39,490 |
| 2021-10-14 | $7.49 | $7.50 | $7.48 | $7.48 | $7.21 | 3,004 |
| 2021-10-13 | $7.46 | $7.50 | $7.46 | $7.50 | $7.23 | 21,900 |
| 2021-10-12 | $7.34 | $7.47 | $7.34 | $7.42 | $7.15 | 11,078 |
| 2021-10-11 | $7.36 | $7.36 | $7.36 | $7.36 | $7.09 | 634 |
| 2021-10-08 | $7.31 | $7.40 | $7.30 | $7.40 | $7.13 | 1,216 |
| 2021-10-07 | $7.41 | $7.42 | $7.40 | $7.40 | $7.13 | 1,931 |
| 2021-10-06 | $7.29 | $7.37 | $7.27 | $7.37 | $7.10 | 3,848 |
| 2021-10-05 | $7.33 | $7.35 | $7.29 | $7.35 | $7.09 | 3,081 |
| 2021-10-04 | $7.33 | $7.41 | $7.31 | $7.33 | $7.07 | 3,916 |
| 2021-10-01 | $7.47 | $7.47 | $7.32 | $7.38 | $7.11 | 3,895 |
| 2021-09-30 | $7.41 | $7.41 | $7.28 | $7.40 | $7.13 | 2,020 |
| 2021-09-29 | $7.42 | $7.42 | $7.35 | $7.39 | $7.12 | 2,495 |
| 2021-09-28 | $7.34 | $7.39 | $7.28 | $7.37 | $7.10 | 7,411 |
| 2021-09-27 | $7.35 | $7.39 | $7.16 | $7.23 | $6.97 | 53,726 |
| 2021-09-24 | $7.27 | $7.41 | $7.19 | $7.33 | $7.07 | 38,540 |
| 2021-09-23 | $7.39 | $7.39 | $7.20 | $7.24 | $6.98 | 10,569 |
| 2021-09-22 | $7.38 | $7.41 | $7.27 | $7.36 | $7.09 | 6,930 |
| 2021-09-21 | $7.12 | $7.35 | $7.12 | $7.32 | $7.06 | 12,340 |
| 2021-09-20 | $7.49 | $7.49 | $6.81 | $7.17 | $6.91 | 65,869 |
| 2021-09-17 | $7.20 | $7.67 | $7.14 | $7.67 | $7.39 | 51,941 |
| 2021-09-16 | $7.16 | $7.16 | $7.12 | $7.14 | $6.88 | 5,651 |
| 2021-09-15 | $7.14 | $7.19 | $7.11 | $7.12 | $6.86 | 5,343 |
| 2021-09-14 | $7.15 | $7.21 | $7.12 | $7.13 | $6.87 | 16,814 |
| 2021-09-13 | $7.25 | $7.25 | $7.12 | $7.17 | $6.91 | 6,597 |
| 2021-09-10 | $7.21 | $7.30 | $7.14 | $7.26 | $7.00 | 13,394 |
| 2021-09-09 | $7.15 | $7.21 | $7.08 | $7.16 | $6.90 | 7,601 |
| 2021-09-08 | $7.29 | $7.29 | $7.19 | $7.19 | $6.85 | 5,685 |
| 2021-09-07 | $7.35 | $7.35 | $7.25 | $7.28 | $6.94 | 18,257 |
| 2021-09-03 | $7.43 | $7.43 | $7.35 | $7.35 | $7.01 | 6,360 |
| 2021-09-02 | $7.53 | $7.53 | $7.28 | $7.30 | $6.96 | 10,546 |
| 2021-09-01 | $7.53 | $7.53 | $7.37 | $7.42 | $7.07 | 17,122 |
| 2021-08-31 | $7.49 | $7.54 | $7.37 | $7.49 | $7.14 | 29,425 |
| 2021-08-30 | $7.34 | $7.54 | $7.33 | $7.45 | $7.10 | 35,063 |
| 2021-08-27 | $7.30 | $7.54 | $7.24 | $7.30 | $6.96 | 79,724 |
| 2021-08-26 | $7.25 | $7.29 | $7.25 | $7.29 | $6.95 | 2,729 |
| 2021-08-25 | $7.15 | $7.34 | $7.15 | $7.25 | $6.91 | 11,411 |
| 2021-08-24 | $7.22 | $7.29 | $7.19 | $7.20 | $6.86 | 11,209 |
| 2021-08-23 | $7.26 | $7.60 | $7.12 | $7.29 | $6.95 | 111,893 |
| 2021-08-20 | $7.23 | $7.23 | $7.13 | $7.18 | $6.84 | 6,436 |
| 2021-08-19 | $7.17 | $7.22 | $7.05 | $7.19 | $6.86 | 8,189 |
| 2021-08-18 | $7.25 | $7.32 | $7.23 | $7.26 | $6.92 | 10,218 |
| 2021-08-17 | $7.53 | $7.59 | $6.50 | $7.25 | $6.91 | 88,249 |
| 2021-08-16 | $7.87 | $7.87 | $7.50 | $7.59 | $7.24 | 48,793 |
| 2021-08-13 | $7.52 | $7.97 | $7.41 | $7.97 | $7.60 | 84,533 |
| 2021-08-12 | $7.47 | $7.52 | $7.42 | $7.52 | $7.16 | 10,450 |
| 2021-08-11 | $7.42 | $7.49 | $7.37 | $7.47 | $7.12 | 43,119 |
| 2021-08-10 | $7.47 | $7.47 | $7.39 | $7.39 | $7.05 | 6,898 |
| 2021-08-09 | $7.39 | $7.44 | $7.39 | $7.43 | $7.08 | 7,572 |
| 2021-08-06 | $7.33 | $7.47 | $7.33 | $7.39 | $7.05 | 10,638 |
| 2021-08-05 | $7.27 | $7.37 | $7.27 | $7.33 | $6.99 | 8,019 |
| 2021-08-04 | $7.30 | $7.46 | $7.24 | $7.35 | $7.01 | 15,381 |
| 2021-08-03 | $7.30 | $7.46 | $7.30 | $7.35 | $7.01 | 12,917 |
| 2021-08-02 | $7.39 | $7.39 | $7.30 | $7.35 | $7.01 | 8,899 |
| 2021-07-30 | $7.34 | $7.40 | $7.25 | $7.32 | $6.98 | 8,965 |
| 2021-07-29 | $7.49 | $7.49 | $7.34 | $7.42 | $7.07 | 4,265 |
| 2021-07-28 | $7.35 | $7.48 | $7.35 | $7.44 | $7.09 | 7,602 |
| 2021-07-27 | $7.43 | $7.45 | $7.37 | $7.43 | $7.08 | 8,304 |
| 2021-07-26 | $7.58 | $7.58 | $7.33 | $7.36 | $7.02 | 24,003 |
| 2021-07-23 | $7.45 | $7.52 | $7.42 | $7.47 | $7.12 | 6,344 |
| 2021-07-22 | $7.50 | $7.50 | $7.44 | $7.48 | $7.13 | 15,700 |
| 2021-07-21 | $7.55 | $7.61 | $7.52 | $7.55 | $7.20 | 8,106 |
| 2021-07-20 | $7.56 | $7.62 | $7.42 | $7.51 | $7.16 | 12,495 |
| 2021-07-19 | $7.55 | $7.64 | $7.46 | $7.51 | $7.15 | 11,805 |
| 2021-07-16 | $7.66 | $7.67 | $7.55 | $7.55 | $7.20 | 7,167 |
| 2021-07-15 | $7.65 | $7.67 | $7.59 | $7.66 | $7.30 | 10,923 |
| 2021-07-14 | $7.58 | $7.66 | $7.56 | $7.64 | $7.28 | 30,526 |
| 2021-07-13 | $7.61 | $7.61 | $7.59 | $7.59 | $7.24 | 934 |
| 2021-07-12 | $7.57 | $7.61 | $7.56 | $7.60 | $7.25 | 7,577 |
| 2021-07-09 | $7.62 | $7.63 | $7.58 | $7.62 | $7.26 | 9,480 |
| 2021-07-08 | $7.47 | $7.64 | $7.21 | $7.62 | $7.26 | 33,548 |
| 2021-07-07 | $7.57 | $7.58 | $7.45 | $7.54 | $7.19 | 10,121 |
| 2021-07-06 | $7.58 | $7.62 | $7.51 | $7.61 | $7.25 | 19,654 |
| 2021-07-02 | $7.58 | $7.60 | $7.53 | $7.55 | $7.20 | 6,070 |
| 2021-07-01 | $7.53 | $7.62 | $7.45 | $7.55 | $7.20 | 12,989 |
| 2021-06-30 | $7.54 | $7.60 | $7.43 | $7.43 | $7.08 | 13,680 |
| 2021-06-29 | $7.63 | $7.63 | $7.42 | $7.53 | $7.18 | 54,074 |
| 2021-06-28 | $7.50 | $7.55 | $7.46 | $7.53 | $7.18 | 25,320 |
| 2021-06-25 | $7.69 | $7.69 | $7.36 | $7.48 | $7.13 | 85,885 |
| 2021-06-24 | $7.77 | $7.77 | $7.66 | $7.66 | $7.30 | 10,371 |
| 2021-06-23 | $7.73 | $7.78 | $7.68 | $7.75 | $7.39 | 17,722 |
| 2021-06-22 | $7.69 | $7.80 | $7.68 | $7.79 | $7.43 | 24,787 |
| 2021-06-21 | $7.71 | $7.76 | $7.67 | $7.72 | $7.36 | 13,443 |
| 2021-06-18 | $7.60 | $7.74 | $7.60 | $7.74 | $7.38 | 23,860 |
| 2021-06-17 | $7.76 | $7.76 | $7.66 | $7.68 | $7.32 | 5,044 |
| 2021-06-16 | $7.77 | $7.79 | $7.75 | $7.75 | $7.39 | 9,894 |
| 2021-06-15 | $7.65 | $7.79 | $7.65 | $7.79 | $7.43 | 5,390 |
| 2021-06-14 | $7.74 | $7.84 | $7.66 | $7.79 | $7.43 | 34,516 |
| 2021-06-11 | $7.51 | $7.78 | $7.51 | $7.74 | $7.38 | 34,907 |
| 2021-06-10 | $8.02 | $8.02 | $7.70 | $7.80 | $7.44 | 47,740 |
| 2021-06-09 | $8.19 | $8.20 | $7.86 | $7.98 | $7.53 | 59,418 |
| 2021-06-08 | $8.24 | $8.25 | $8.20 | $8.24 | $7.78 | 17,867 |
| 2021-06-07 | $8.01 | $8.20 | $7.98 | $8.20 | $7.74 | 60,441 |
| 2021-06-04 | $8.00 | $8.01 | $7.94 | $7.98 | $7.53 | 26,136 |
| 2021-06-03 | $7.95 | $8.03 | $7.84 | $8.02 | $7.57 | 70,662 |
| 2021-06-02 | $7.80 | $7.93 | $7.80 | $7.93 | $7.48 | 22,263 |
| 2021-06-01 | $7.78 | $7.84 | $7.75 | $7.83 | $7.39 | 31,012 |
| 2021-05-28 | $7.66 | $7.76 | $7.66 | $7.75 | $7.31 | 6,943 |
| 2021-05-27 | $7.75 | $7.76 | $7.68 | $7.68 | $7.25 | 9,655 |
| 2021-05-26 | $7.77 | $7.77 | $7.68 | $7.69 | $7.26 | 8,659 |
| 2021-05-25 | $7.76 | $7.76 | $7.69 | $7.71 | $7.28 | 16,607 |
| 2021-05-24 | $7.75 | $7.78 | $7.70 | $7.70 | $7.27 | 16,498 |
| 2021-05-21 | $7.81 | $7.83 | $7.73 | $7.76 | $7.32 | 20,012 |
| 2021-05-20 | $7.75 | $7.80 | $7.73 | $7.75 | $7.31 | 17,208 |
| 2021-05-19 | $7.75 | $7.82 | $7.75 | $7.78 | $7.34 | 29,101 |
| 2021-05-18 | $7.70 | $7.80 | $7.70 | $7.75 | $7.31 | 7,558 |
| 2021-05-17 | $7.78 | $7.82 | $7.75 | $7.75 | $7.31 | 12,945 |
| 2021-05-14 | $7.72 | $7.81 | $7.72 | $7.77 | $7.33 | 15,689 |
| 2021-05-13 | $7.67 | $7.75 | $7.67 | $7.73 | $7.29 | 21,115 |
| 2021-05-12 | $7.72 | $7.76 | $7.72 | $7.72 | $7.29 | 7,747 |
| 2021-05-11 | $7.71 | $7.81 | $7.68 | $7.76 | $7.32 | 34,839 |
| 2021-05-10 | $7.83 | $7.86 | $7.75 | $7.81 | $7.37 | 16,666 |
| 2021-05-07 | $7.84 | $7.84 | $7.71 | $7.84 | $7.40 | 30,469 |
| 2021-05-06 | $7.73 | $7.78 | $7.70 | $7.75 | $7.31 | 14,587 |
| 2021-05-05 | $7.75 | $7.80 | $7.75 | $7.77 | $7.33 | 8,890 |
| 2021-05-04 | $7.71 | $7.79 | $7.71 | $7.77 | $7.33 | 10,835 |
| 2021-05-03 | $7.71 | $7.77 | $7.68 | $7.75 | $7.31 | 33,682 |
| 2021-04-30 | $7.72 | $7.78 | $7.66 | $7.70 | $7.27 | 15,191 |
| 2021-04-29 | $7.74 | $7.78 | $7.72 | $7.77 | $7.33 | 6,962 |
| 2021-04-28 | $7.79 | $7.80 | $7.72 | $7.73 | $7.29 | 4,326 |
| 2021-04-27 | $7.77 | $7.79 | $7.71 | $7.75 | $7.31 | 13,190 |
| 2021-04-26 | $7.84 | $7.84 | $7.72 | $7.73 | $7.29 | 9,480 |
| 2021-04-23 | $7.76 | $7.87 | $7.65 | $7.79 | $7.35 | 15,739 |
| 2021-04-22 | $7.82 | $7.82 | $7.65 | $7.76 | $7.32 | 14,075 |
| 2021-04-21 | $7.72 | $7.79 | $7.71 | $7.79 | $7.35 | 15,831 |
| 2021-04-20 | $7.68 | $7.77 | $7.63 | $7.71 | $7.28 | 6,240 |
| 2021-04-19 | $7.78 | $7.78 | $7.71 | $7.73 | $7.29 | 8,359 |
| 2021-04-16 | $7.65 | $7.75 | $7.55 | $7.73 | $7.29 | 18,620 |
| 2021-04-15 | $7.68 | $7.69 | $7.67 | $7.68 | $7.25 | 7,956 |
| 2021-04-14 | $7.70 | $7.73 | $7.69 | $7.70 | $7.27 | 7,185 |
| 2021-04-13 | $7.76 | $7.78 | $7.68 | $7.73 | $7.29 | 4,873 |
| 2021-04-12 | $7.82 | $7.82 | $7.68 | $7.75 | $7.31 | 15,208 |
| 2021-04-09 | $7.91 | $7.91 | $7.69 | $7.75 | $7.31 | 14,652 |
| 2021-04-08 | $7.77 | $7.87 | $7.71 | $7.72 | $7.29 | 9,778 |
| 2021-04-07 | $7.81 | $7.88 | $7.76 | $7.77 | $7.33 | 13,448 |
| 2021-04-06 | $7.78 | $7.91 | $7.70 | $7.83 | $7.39 | 19,821 |
| 2021-04-05 | $7.70 | $7.78 | $7.66 | $7.75 | $7.31 | 14,736 |
| 2021-04-01 | $7.74 | $7.80 | $7.67 | $7.75 | $7.31 | 11,446 |
| 2021-03-31 | $7.70 | $7.80 | $7.65 | $7.73 | $7.29 | 18,451 |
| 2021-03-30 | $7.62 | $7.66 | $7.61 | $7.66 | $7.23 | 8,826 |
| 2021-03-29 | $7.68 | $7.77 | $7.62 | $7.63 | $7.20 | 10,832 |
| 2021-03-26 | $7.87 | $7.90 | $7.65 | $7.68 | $7.25 | 21,218 |
| 2021-03-25 | $7.87 | $7.98 | $7.70 | $7.88 | $7.44 | 20,731 |
| 2021-03-24 | $7.78 | $7.90 | $7.70 | $7.86 | $7.42 | 25,453 |
| 2021-03-23 | $7.78 | $7.91 | $7.72 | $7.84 | $7.40 | 46,051 |
| 2021-03-22 | $7.91 | $8.04 | $7.80 | $7.87 | $7.43 | 21,447 |
| 2021-03-19 | $7.79 | $7.90 | $7.71 | $7.90 | $7.45 | 16,026 |
| 2021-03-18 | $7.81 | $7.90 | $7.76 | $7.83 | $7.39 | 35,887 |
| 2021-03-17 | $7.77 | $7.89 | $7.75 | $7.80 | $7.36 | 31,113 |
| 2021-03-16 | $7.79 | $7.79 | $7.72 | $7.75 | $7.31 | 50,998 |
| 2021-03-15 | $8.05 | $8.05 | $7.83 | $7.87 | $7.43 | 25,966 |
| 2021-03-12 | $8.05 | $8.15 | $8.00 | $8.06 | $7.61 | 22,611 |
| 2021-03-11 | $8.34 | $8.34 | $8.05 | $8.08 | $7.62 | 27,347 |
| 2021-03-10 | $7.87 | $8.40 | $7.82 | $8.40 | $7.85 | 56,158 |
| 2021-03-09 | $7.92 | $7.93 | $7.88 | $7.89 | $7.37 | 10,560 |
| 2021-03-08 | $7.88 | $7.96 | $7.72 | $7.89 | $7.37 | 23,477 |
| 2021-03-05 | $7.86 | $7.86 | $7.67 | $7.81 | $7.30 | 27,946 |
| 2021-03-04 | $7.80 | $7.92 | $7.70 | $7.77 | $7.26 | 51,834 |
| 2021-03-03 | $7.70 | $7.84 | $7.68 | $7.78 | $7.26 | 9,883 |
| 2021-03-02 | $7.69 | $7.70 | $7.62 | $7.70 | $7.19 | 9,205 |
| 2021-03-01 | $7.75 | $7.75 | $7.60 | $7.64 | $7.14 | 9,620 |
| 2021-02-26 | $7.65 | $7.71 | $7.60 | $7.63 | $7.13 | 6,859 |
| 2021-02-25 | $7.65 | $7.72 | $7.61 | $7.65 | $7.15 | 14,900 |
| 2021-02-24 | $7.61 | $7.70 | $7.59 | $7.69 | $7.19 | 7,872 |
| 2021-02-23 | $7.60 | $7.67 | $7.50 | $7.66 | $7.16 | 18,817 |
| 2021-02-22 | $7.66 | $7.66 | $7.54 | $7.60 | $7.10 | 42,581 |
| 2021-02-19 | $7.57 | $7.64 | $7.57 | $7.60 | $7.10 | 73,495 |
| 2021-02-18 | $7.66 | $7.66 | $7.60 | $7.60 | $7.10 | 40,802 |
| 2021-02-17 | $7.75 | $7.77 | $7.68 | $7.69 | $7.19 | 18,067 |
| 2021-02-16 | $7.75 | $7.87 | $7.75 | $7.87 | $7.35 | 32,450 |
| 2021-02-12 | $7.73 | $7.82 | $7.54 | $7.77 | $7.26 | 31,636 |
| 2021-02-11 | $7.99 | $7.99 | $7.70 | $7.70 | $7.19 | 44,750 |
| 2021-02-10 | $7.93 | $7.97 | $7.86 | $7.93 | $7.41 | 72,826 |
| 2021-02-09 | $8.03 | $8.06 | $7.82 | $7.96 | $7.44 | 40,138 |
| 2021-02-08 | $8.00 | $8.09 | $7.92 | $8.01 | $7.48 | 28,305 |
| 2021-02-05 | $7.98 | $8.03 | $7.93 | $8.01 | $7.48 | 21,580 |
| 2021-02-04 | $7.99 | $8.00 | $7.89 | $7.92 | $7.40 | 32,551 |
| 2021-02-03 | $8.00 | $8.00 | $7.83 | $7.88 | $7.36 | 13,618 |
| 2021-02-02 | $7.77 | $7.97 | $7.74 | $7.97 | $7.45 | 23,315 |
| 2021-02-01 | $7.70 | $7.78 | $7.60 | $7.70 | $7.19 | 13,746 |
| 2021-01-29 | $7.66 | $7.66 | $7.51 | $7.61 | $7.11 | 25,046 |
| 2021-01-28 | $7.68 | $7.74 | $7.60 | $7.61 | $7.11 | 21,429 |
| 2021-01-27 | $7.71 | $7.73 | $7.68 | $7.68 | $7.18 | 4,580 |
| 2021-01-26 | $7.81 | $7.87 | $7.70 | $7.72 | $7.21 | 13,219 |
| 2021-01-25 | $7.55 | $7.80 | $7.55 | $7.78 | $7.27 | 22,928 |
| 2021-01-22 | $7.47 | $7.59 | $7.39 | $7.59 | $7.09 | 44,032 |
| 2021-01-21 | $7.50 | $7.50 | $7.44 | $7.44 | $6.95 | 20,989 |
| 2021-01-20 | $7.31 | $7.50 | $7.23 | $7.49 | $7.00 | 36,772 |
| 2021-01-19 | $7.28 | $7.32 | $7.21 | $7.25 | $6.77 | 34,293 |
| 2021-01-15 | $7.19 | $7.33 | $7.19 | $7.28 | $6.80 | 18,597 |
| 2021-01-14 | $7.20 | $7.31 | $7.16 | $7.30 | $6.82 | 30,352 |
| 2021-01-13 | $7.35 | $7.35 | $7.27 | $7.27 | $6.79 | 10,776 |
| 2021-01-12 | $7.26 | $7.36 | $7.25 | $7.33 | $6.85 | 13,280 |
| 2021-01-11 | $7.40 | $7.45 | $7.26 | $7.29 | $6.81 | 25,631 |
| 2021-01-08 | $7.46 | $7.50 | $7.39 | $7.40 | $6.91 | 15,281 |
| 2021-01-07 | $7.44 | $7.50 | $7.35 | $7.46 | $6.97 | 16,641 |
| 2021-01-06 | $7.29 | $7.43 | $7.28 | $7.39 | $6.91 | 14,147 |
| 2021-01-05 | $7.16 | $7.29 | $7.15 | $7.27 | $6.79 | 21,310 |
| 2021-01-04 | $7.25 | $7.25 | $7.04 | $7.11 | $6.64 | 17,805 |
| 2020-12-31 | $7.29 | $7.30 | $7.14 | $7.20 | $6.73 | 25,355 |
| 2020-12-30 | $7.09 | $7.33 | $7.03 | $7.24 | $6.77 | 26,679 |
| 2020-12-29 | $7.10 | $7.14 | $7.01 | $7.06 | $6.59 | 25,486 |
| 2020-12-28 | $7.09 | $7.10 | $7.02 | $7.05 | $6.59 | 17,071 |
| 2020-12-24 | $7.17 | $7.17 | $7.07 | $7.15 | $6.68 | 9,427 |
| 2020-12-23 | $7.14 | $7.14 | $7.07 | $7.10 | $6.63 | 6,720 |
| 2020-12-22 | $6.89 | $7.13 | $6.89 | $7.13 | $6.66 | 16,511 |
| 2020-12-21 | $6.80 | $7.06 | $6.75 | $6.92 | $6.47 | 32,466 |
| 2020-12-18 | $7.08 | $7.26 | $6.82 | $6.82 | $6.37 | 31,891 |
| 2020-12-17 | $7.01 | $7.21 | $7.01 | $7.08 | $6.62 | 18,883 |
| 2020-12-16 | $7.11 | $7.16 | $6.90 | $6.94 | $6.48 | 18,079 |
| 2020-12-15 | $6.90 | $7.05 | $6.90 | $7.04 | $6.58 | 20,136 |
| 2020-12-14 | $7.18 | $7.35 | $6.83 | $6.89 | $6.44 | 31,023 |
| 2020-12-11 | $7.17 | $7.23 | $6.95 | $7.11 | $6.64 | 57,698 |
| 2020-12-10 | $7.81 | $7.81 | $7.11 | $7.22 | $6.75 | 83,624 |
| 2020-12-09 | $8.06 | $8.17 | $8.02 | $8.06 | $7.20 | 41,351 |
| 2020-12-08 | $8.02 | $8.19 | $8.02 | $8.04 | $7.18 | 43,273 |
| 2020-12-07 | $7.89 | $8.07 | $7.86 | $8.00 | $7.15 | 60,808 |
| 2020-12-04 | $7.86 | $7.90 | $7.73 | $7.87 | $7.03 | 38,658 |
| 2020-12-03 | $7.78 | $7.93 | $7.75 | $7.79 | $6.96 | 41,466 |
| 2020-12-02 | $7.87 | $7.93 | $7.77 | $7.81 | $6.98 | 34,053 |
| 2020-12-01 | $7.88 | $7.98 | $7.75 | $7.78 | $6.95 | 27,325 |
| 2020-11-30 | $7.58 | $7.89 | $7.55 | $7.73 | $6.91 | 38,879 |
| 2020-11-27 | $7.49 | $7.64 | $7.49 | $7.55 | $6.75 | 36,808 |
| 2020-11-25 | $7.62 | $7.66 | $7.48 | $7.48 | $6.68 | 16,007 |
| 2020-11-24 | $7.49 | $7.62 | $7.49 | $7.60 | $6.79 | 38,271 |
| 2020-11-23 | $7.57 | $7.57 | $7.48 | $7.49 | $6.69 | 22,777 |
| 2020-11-20 | $7.50 | $7.50 | $7.40 | $7.48 | $6.68 | 25,008 |
| 2020-11-19 | $7.21 | $7.50 | $7.17 | $7.50 | $6.70 | 33,687 |
| 2020-11-18 | $7.32 | $7.32 | $7.10 | $7.15 | $6.39 | 20,472 |
| 2020-11-17 | $7.11 | $7.36 | $7.02 | $7.18 | $6.42 | 46,668 |
| 2020-11-16 | $7.05 | $7.15 | $7.02 | $7.06 | $6.31 | 28,501 |
| 2020-11-13 | $6.99 | $7.15 | $6.91 | $7.00 | $6.25 | 58,097 |
| 2020-11-12 | $6.87 | $7.11 | $6.87 | $6.94 | $6.20 | 59,267 |
| 2020-11-11 | $6.89 | $7.49 | $6.68 | $6.95 | $6.21 | 316,122 |
| 2020-11-10 | $6.08 | $6.16 | $5.94 | $6.03 | $5.39 | 76,367 |
| 2020-11-09 | $5.85 | $6.00 | $5.85 | $6.00 | $5.36 | 25,805 |
| 2020-11-06 | $5.85 | $5.89 | $5.84 | $5.85 | $5.23 | 24,765 |
| 2020-11-05 | $5.88 | $5.88 | $5.80 | $5.86 | $5.24 | 7,205 |
| 2020-11-04 | $5.90 | $5.90 | $5.78 | $5.83 | $5.21 | 6,340 |
| 2020-11-03 | $5.77 | $5.89 | $5.75 | $5.89 | $5.26 | 14,034 |
| 2020-11-02 | $5.77 | $5.87 | $5.77 | $5.84 | $5.21 | 5,787 |
| 2020-10-30 | $5.69 | $5.78 | $5.69 | $5.77 | $5.16 | 2,959 |
| 2020-10-29 | $5.84 | $5.84 | $5.78 | $5.78 | $5.16 | 965 |
| 2020-10-28 | $5.72 | $5.89 | $5.69 | $5.82 | $5.20 | 11,012 |
| 2020-10-27 | $5.80 | $5.89 | $5.80 | $5.88 | $5.25 | 7,504 |
| 2020-10-26 | $5.74 | $5.87 | $5.73 | $5.81 | $5.19 | 14,602 |
| 2020-10-23 | $5.81 | $5.91 | $5.81 | $5.87 | $5.24 | 2,635 |
| 2020-10-22 | $5.90 | $5.90 | $5.80 | $5.87 | $5.25 | 10,154 |
| 2020-10-21 | $5.86 | $5.94 | $5.86 | $5.93 | $5.30 | 5,732 |
| 2020-10-20 | $5.80 | $5.93 | $5.78 | $5.93 | $5.30 | 14,774 |
| 2020-10-19 | $5.85 | $5.85 | $5.77 | $5.82 | $5.20 | 2,968 |
| 2020-10-16 | $5.67 | $5.88 | $5.67 | $5.83 | $5.21 | 10,129 |
| 2020-10-15 | $5.75 | $5.86 | $5.67 | $5.77 | $5.16 | 16,986 |
| 2020-10-14 | $5.76 | $5.92 | $5.76 | $5.84 | $5.21 | 7,960 |
| 2020-10-13 | $5.89 | $5.95 | $5.80 | $5.94 | $5.31 | 9,218 |
| 2020-10-12 | $5.76 | $5.97 | $5.76 | $5.88 | $5.25 | 65,037 |
| 2020-10-09 | $5.78 | $5.78 | $5.66 | $5.76 | $5.15 | 7,954 |
| 2020-10-08 | $5.68 | $5.78 | $5.68 | $5.77 | $5.16 | 7,726 |
| 2020-10-07 | $5.65 | $5.74 | $5.64 | $5.74 | $5.13 | 8,474 |
| 2020-10-06 | $5.70 | $5.74 | $5.65 | $5.65 | $5.05 | 4,484 |
| 2020-10-05 | $5.67 | $5.74 | $5.65 | $5.71 | $5.10 | 8,933 |
| 2020-10-02 | $5.72 | $5.72 | $5.62 | $5.70 | $5.09 | 21,403 |
| 2020-10-01 | $5.61 | $5.72 | $5.60 | $5.72 | $5.11 | 7,189 |
| 2020-09-30 | $5.58 | $5.68 | $5.58 | $5.65 | $5.05 | 3,996 |
| 2020-09-29 | $5.56 | $5.69 | $5.49 | $5.66 | $5.06 | 12,374 |
| 2020-09-28 | $5.54 | $5.65 | $5.52 | $5.56 | $4.97 | 3,337 |
| 2020-09-25 | $5.59 | $5.60 | $5.46 | $5.51 | $4.92 | 5,066 |
| 2020-09-24 | $5.60 | $5.65 | $5.57 | $5.59 | $5.00 | 6,933 |
| 2020-09-23 | $5.56 | $5.66 | $5.50 | $5.54 | $4.95 | 8,828 |
| 2020-09-22 | $5.52 | $5.56 | $5.02 | $5.50 | $4.91 | 32,194 |
| 2020-09-21 | $5.70 | $5.70 | $5.53 | $5.59 | $5.00 | 12,209 |
| 2020-09-18 | $5.68 | $5.78 | $5.58 | $5.72 | $5.11 | 33,571 |
| 2020-09-17 | $5.74 | $5.74 | $5.60 | $5.66 | $5.06 | 14,829 |
| 2020-09-16 | $5.74 | $5.80 | $5.60 | $5.64 | $5.04 | 24,374 |
| 2020-09-15 | $5.73 | $5.79 | $5.60 | $5.68 | $5.08 | 31,675 |
| 2020-09-14 | $5.71 | $5.80 | $5.65 | $5.66 | $5.06 | 27,923 |
| 2020-09-11 | $5.78 | $5.84 | $5.60 | $5.65 | $5.05 | 45,811 |
| 2020-09-10 | $5.82 | $5.93 | $5.64 | $5.69 | $5.08 | 30,490 |
| 2020-09-09 | $5.81 | $5.83 | $5.66 | $5.73 | $5.05 | 32,542 |
| 2020-09-08 | $5.78 | $5.80 | $5.67 | $5.76 | $5.07 | 27,177 |
| 2020-09-04 | $5.91 | $5.95 | $5.65 | $5.88 | $5.18 | 14,868 |
| 2020-09-03 | $5.97 | $6.02 | $5.83 | $5.83 | $5.14 | 29,338 |
| 2020-09-02 | $5.95 | $6.04 | $5.83 | $5.89 | $5.19 | 14,202 |
| 2020-09-01 | $5.95 | $6.00 | $5.92 | $5.99 | $5.28 | 10,921 |
| 2020-08-31 | $6.08 | $6.27 | $5.96 | $5.98 | $5.27 | 66,048 |
| 2020-08-28 | $6.06 | $6.06 | $5.94 | $6.00 | $5.29 | 7,302 |
| 2020-08-27 | $6.03 | $6.09 | $5.85 | $5.95 | $5.24 | 31,863 |
| 2020-08-26 | $5.86 | $6.03 | $5.66 | $6.03 | $5.31 | 24,482 |
| 2020-08-25 | $5.80 | $5.99 | $5.74 | $5.75 | $5.07 | 32,187 |
| 2020-08-24 | $5.72 | $5.83 | $5.66 | $5.80 | $5.11 | 37,665 |
| 2020-08-21 | $5.75 | $5.75 | $5.65 | $5.67 | $5.00 | 4,608 |
| 2020-08-20 | $5.76 | $5.77 | $5.63 | $5.75 | $5.07 | 12,640 |
| 2020-08-19 | $5.66 | $5.75 | $5.62 | $5.72 | $5.04 | 22,537 |
| 2020-08-18 | $5.76 | $5.84 | $5.65 | $5.65 | $4.98 | 15,086 |
| 2020-08-17 | $5.86 | $5.86 | $5.65 | $5.74 | $5.06 | 16,238 |
| 2020-08-14 | $5.77 | $5.85 | $5.67 | $5.75 | $5.07 | 24,519 |
| 2020-08-13 | $5.79 | $5.95 | $5.61 | $5.82 | $5.13 | 56,569 |
| 2020-08-12 | $5.40 | $5.95 | $5.38 | $5.79 | $5.10 | 164,881 |
| 2020-08-11 | $4.80 | $4.94 | $4.75 | $4.91 | $4.33 | 35,383 |
| 2020-08-10 | $4.79 | $4.80 | $4.70 | $4.79 | $4.22 | 4,103 |
| 2020-08-07 | $4.66 | $4.80 | $4.62 | $4.80 | $4.23 | 3,238 |
| 2020-08-06 | $4.72 | $4.78 | $4.68 | $4.69 | $4.13 | 9,432 |
| 2020-08-05 | $4.74 | $4.79 | $4.73 | $4.78 | $4.21 | 7,417 |
| 2020-08-04 | $4.80 | $4.80 | $4.67 | $4.77 | $4.20 | 10,155 |
| 2020-08-03 | $4.61 | $4.78 | $4.61 | $4.78 | $4.21 | 27,601 |
| 2020-07-31 | $4.69 | $4.84 | $4.69 | $4.69 | $4.13 | 2,813 |
| 2020-07-30 | $4.70 | $4.80 | $4.69 | $4.77 | $4.20 | 12,657 |
| 2020-07-29 | $4.75 | $4.79 | $4.72 | $4.78 | $4.21 | 14,216 |
| 2020-07-28 | $4.80 | $4.80 | $4.74 | $4.78 | $4.21 | 14,494 |
| 2020-07-27 | $4.70 | $4.80 | $4.66 | $4.71 | $4.15 | 11,430 |
| 2020-07-24 | $4.68 | $4.83 | $4.68 | $4.70 | $4.14 | 18,407 |
| 2020-07-23 | $4.59 | $4.70 | $4.59 | $4.66 | $4.11 | 11,006 |
| 2020-07-22 | $4.60 | $4.63 | $4.59 | $4.62 | $4.07 | 20,115 |
| 2020-07-21 | $4.61 | $4.75 | $4.61 | $4.63 | $4.08 | 15,943 |
| 2020-07-20 | $4.64 | $4.70 | $4.64 | $4.64 | $4.09 | 19,035 |
| 2020-07-17 | $4.71 | $4.77 | $4.64 | $4.67 | $4.12 | 9,332 |
| 2020-07-16 | $4.64 | $4.91 | $4.64 | $4.69 | $4.13 | 18,031 |
| 2020-07-15 | $4.85 | $4.85 | $4.64 | $4.71 | $4.15 | 30,215 |
| 2020-07-14 | $4.68 | $4.68 | $4.60 | $4.64 | $4.09 | 19,397 |
| 2020-07-13 | $4.61 | $4.78 | $4.60 | $4.60 | $4.05 | 13,585 |
| 2020-07-10 | $4.62 | $4.74 | $4.58 | $4.61 | $4.06 | 25,489 |
| 2020-07-09 | $4.73 | $4.75 | $4.60 | $4.67 | $4.12 | 13,550 |
| 2020-07-08 | $4.75 | $4.77 | $4.66 | $4.66 | $4.11 | 28,403 |
| 2020-07-07 | $4.82 | $4.94 | $4.75 | $4.77 | $4.20 | 37,109 |
| 2020-07-06 | $4.96 | $4.98 | $4.81 | $4.84 | $4.26 | 21,159 |
| 2020-07-02 | $4.98 | $4.98 | $4.86 | $4.96 | $4.37 | 6,026 |
| 2020-07-01 | $4.89 | $4.91 | $4.82 | $4.91 | $4.33 | 10,427 |
| 2020-06-30 | $4.91 | $4.91 | $4.84 | $4.91 | $4.33 | 11,996 |
| 2020-06-29 | $4.87 | $4.96 | $4.79 | $4.91 | $4.33 | 17,361 |
| 2020-06-26 | $4.72 | $4.95 | $4.66 | $4.95 | $4.36 | 24,779 |
| 2020-06-25 | $4.87 | $4.87 | $4.65 | $4.78 | $4.21 | 35,232 |
| 2020-06-24 | $4.93 | $4.94 | $4.87 | $4.87 | $4.29 | 14,872 |
| 2020-06-23 | $4.88 | $4.95 | $4.88 | $4.93 | $4.34 | 22,579 |
| 2020-06-22 | $5.03 | $5.04 | $4.88 | $4.89 | $4.31 | 29,018 |
| 2020-06-19 | $5.05 | $5.14 | $5.00 | $5.14 | $4.53 | 11,905 |
| 2020-06-18 | $4.94 | $5.07 | $4.94 | $5.05 | $4.45 | 18,832 |
| 2020-06-17 | $5.00 | $5.04 | $4.94 | $4.94 | $4.35 | 13,716 |
| 2020-06-16 | $4.91 | $5.04 | $4.91 | $5.00 | $4.41 | 22,442 |
| 2020-06-15 | $4.91 | $5.08 | $4.89 | $4.90 | $4.32 | 17,406 |
| 2020-06-12 | $4.92 | $5.08 | $4.91 | $5.06 | $4.46 | 15,412 |
| 2020-06-11 | $4.81 | $4.98 | $4.80 | $4.83 | $4.26 | 22,674 |
| 2020-06-10 | $5.28 | $5.28 | $4.82 | $4.92 | $4.34 | 77,495 |
| 2020-06-09 | $5.20 | $5.28 | $5.04 | $5.22 | $4.60 | 19,294 |
| 2020-06-08 | $5.17 | $5.27 | $5.08 | $5.20 | $4.58 | 20,211 |
| 2020-06-05 | $5.25 | $5.36 | $5.16 | $5.16 | $4.55 | 11,103 |
| 2020-06-04 | $5.14 | $5.32 | $5.14 | $5.30 | $4.67 | 12,027 |
| 2020-06-03 | $5.29 | $5.33 | $5.11 | $5.11 | $4.50 | 19,715 |
| 2020-06-02 | $5.07 | $5.52 | $4.97 | $5.33 | $4.70 | 30,131 |
| 2020-06-01 | $4.94 | $5.04 | $4.89 | $5.02 | $4.42 | 12,179 |
| 2020-05-29 | $4.81 | $5.03 | $4.81 | $4.90 | $4.32 | 10,671 |
| 2020-05-28 | $4.95 | $5.00 | $4.81 | $4.81 | $4.24 | 12,735 |
| 2020-05-27 | $4.85 | $4.96 | $4.85 | $4.96 | $4.37 | 14,803 |
| 2020-05-26 | $4.79 | $4.93 | $4.76 | $4.90 | $4.32 | 25,283 |
| 2020-05-22 | $4.70 | $4.76 | $4.67 | $4.76 | $4.19 | 12,464 |
| 2020-05-21 | $4.69 | $4.74 | $4.55 | $4.66 | $4.11 | 14,988 |
| 2020-05-20 | $4.68 | $4.72 | $4.57 | $4.64 | $4.09 | 16,164 |
| 2020-05-19 | $4.73 | $4.80 | $4.58 | $4.59 | $4.04 | 15,687 |
| 2020-05-18 | $4.60 | $4.79 | $4.60 | $4.75 | $4.19 | 23,220 |
| 2020-05-15 | $4.52 | $4.69 | $4.52 | $4.55 | $4.01 | 25,292 |
| 2020-05-14 | $4.72 | $4.72 | $4.51 | $4.59 | $4.04 | 46,563 |
| 2020-05-13 | $4.90 | $4.90 | $4.70 | $4.73 | $4.17 | 10,323 |
| 2020-05-12 | $5.00 | $5.00 | $4.86 | $4.93 | $4.34 | 17,356 |
| 2020-05-11 | $4.91 | $5.33 | $4.86 | $5.01 | $4.41 | 28,597 |
| 2020-05-08 | $4.96 | $5.03 | $4.80 | $4.88 | $4.30 | 23,496 |
| 2020-05-07 | $4.75 | $4.93 | $4.75 | $4.93 | $4.34 | 6,594 |
| 2020-05-06 | $4.91 | $4.91 | $4.68 | $4.68 | $4.12 | 3,429 |
| 2020-05-05 | $4.82 | $4.92 | $4.75 | $4.85 | $4.27 | 11,543 |
| 2020-05-04 | $4.74 | $4.93 | $4.66 | $4.82 | $4.25 | 4,887 |
| 2020-05-01 | $4.97 | $4.97 | $4.75 | $4.80 | $4.23 | 10,299 |
| 2020-04-30 | $4.95 | $4.97 | $4.89 | $4.97 | $4.38 | 6,415 |
| 2020-04-29 | $4.79 | $4.92 | $4.76 | $4.90 | $4.32 | 17,636 |
| 2020-04-28 | $4.76 | $4.79 | $4.70 | $4.70 | $4.14 | 14,596 |
| 2020-04-27 | $4.61 | $4.90 | $4.61 | $4.70 | $4.14 | 15,371 |
| 2020-04-24 | $4.56 | $4.66 | $4.50 | $4.62 | $4.07 | 12,006 |
| 2020-04-23 | $4.44 | $4.67 | $4.39 | $4.55 | $4.01 | 21,598 |
| 2020-04-22 | $4.33 | $4.47 | $4.30 | $4.32 | $3.81 | 49,715 |
| 2020-04-21 | $4.30 | $4.35 | $4.19 | $4.20 | $3.70 | 12,652 |
| 2020-04-20 | $4.37 | $4.44 | $4.18 | $4.31 | $3.80 | 34,216 |
| 2020-04-17 | $4.35 | $4.47 | $4.23 | $4.26 | $3.75 | 38,898 |
| 2020-04-16 | $4.30 | $4.39 | $4.13 | $4.21 | $3.71 | 70,561 |
| 2020-04-15 | $4.36 | $4.46 | $4.26 | $4.27 | $3.76 | 26,623 |
| 2020-04-14 | $4.51 | $4.61 | $4.22 | $4.46 | $3.93 | 30,904 |
| 2020-04-13 | $4.44 | $4.51 | $4.40 | $4.46 | $3.93 | 13,764 |
| 2020-04-09 | $4.63 | $4.63 | $4.22 | $4.44 | $3.91 | 105,569 |
| 2020-04-08 | $4.78 | $4.85 | $4.41 | $4.56 | $4.02 | 26,216 |
| 2020-04-07 | $4.63 | $4.70 | $4.40 | $4.70 | $4.14 | 12,916 |
| 2020-04-06 | $4.48 | $4.69 | $4.37 | $4.52 | $3.98 | 28,140 |
| 2020-04-03 | $4.59 | $4.59 | $4.42 | $4.50 | $3.97 | 4,597 |
| 2020-04-02 | $4.49 | $4.60 | $4.45 | $4.46 | $3.93 | 5,949 |
| 2020-04-01 | $4.84 | $4.93 | $4.21 | $4.58 | $4.04 | 45,866 |
| 2020-03-31 | $4.67 | $4.93 | $4.57 | $4.78 | $4.21 | 12,097 |
| 2020-03-30 | $5.09 | $5.09 | $4.75 | $4.75 | $4.19 | 2,084 |
| 2020-03-27 | $4.74 | $5.20 | $4.71 | $4.75 | $4.19 | 24,170 |
| 2020-03-26 | $4.35 | $4.70 | $4.35 | $4.63 | $4.08 | 10,682 |
| 2020-03-25 | $4.73 | $4.73 | $4.13 | $4.31 | $3.80 | 46,202 |
| 2020-03-24 | $4.88 | $5.24 | $4.51 | $4.51 | $3.97 | 26,479 |
| 2020-03-23 | $4.65 | $5.12 | $4.39 | $4.69 | $4.13 | 33,889 |
| 2020-03-20 | $4.55 | $4.79 | $4.51 | $4.51 | $3.97 | 10,302 |
| 2020-03-19 | $4.47 | $4.89 | $4.47 | $4.56 | $4.02 | 9,135 |
| 2020-03-18 | $4.66 | $4.96 | $4.61 | $4.61 | $4.06 | 11,298 |
| 2020-03-17 | $5.00 | $5.20 | $4.55 | $5.04 | $4.44 | 23,287 |
| 2020-03-16 | $4.88 | $5.22 | $4.57 | $4.97 | $4.38 | 23,522 |
| 2020-03-13 | $5.07 | $5.96 | $4.98 | $5.56 | $4.90 | 18,549 |
| 2020-03-12 | $5.00 | $5.00 | $4.46 | $4.84 | $4.26 | 27,873 |
| 2020-03-11 | $5.57 | $5.81 | $5.40 | $5.40 | $4.68 | 10,409 |
| 2020-03-10 | $5.78 | $5.80 | $5.56 | $5.57 | $4.83 | 14,574 |
| 2020-03-09 | $5.99 | $5.99 | $5.42 | $5.72 | $4.96 | 15,232 |
| 2020-03-06 | $6.20 | $6.20 | $6.02 | $6.06 | $5.25 | 9,234 |
| 2020-03-05 | $6.24 | $6.24 | $6.11 | $6.22 | $5.39 | 6,817 |
| 2020-03-04 | $6.19 | $6.24 | $6.19 | $6.21 | $5.38 | 3,436 |
| 2020-03-03 | $6.25 | $6.26 | $6.05 | $6.20 | $5.37 | 13,025 |
| 2020-03-02 | $6.15 | $6.27 | $6.15 | $6.17 | $5.35 | 12,852 |
| 2020-02-28 | $6.10 | $6.18 | $6.02 | $6.10 | $5.29 | 34,512 |
| 2020-02-27 | $6.10 | $6.20 | $6.06 | $6.14 | $5.32 | 10,356 |
| 2020-02-26 | $6.19 | $6.33 | $6.05 | $6.14 | $5.32 | 15,987 |
| 2020-02-25 | $6.30 | $6.30 | $6.17 | $6.22 | $5.39 | 11,323 |
| 2020-02-24 | $6.36 | $6.36 | $6.28 | $6.30 | $5.46 | 13,321 |
| 2020-02-21 | $6.38 | $6.38 | $6.34 | $6.37 | $5.52 | 8,802 |
| 2020-02-20 | $6.34 | $6.46 | $6.33 | $6.42 | $5.57 | 7,689 |
| 2020-02-19 | $6.35 | $6.47 | $6.33 | $6.36 | $5.51 | 8,521 |
| 2020-02-18 | $6.48 | $6.52 | $6.40 | $6.40 | $5.55 | 14,402 |
| 2020-02-14 | $6.58 | $6.58 | $6.33 | $6.33 | $5.49 | 15,473 |
| 2020-02-13 | $6.37 | $6.58 | $6.37 | $6.56 | $5.69 | 4,095 |
| 2020-02-12 | $6.40 | $6.59 | $6.32 | $6.58 | $5.70 | 22,666 |
| 2020-02-11 | $6.17 | $6.47 | $6.00 | $6.30 | $5.46 | 26,869 |
| 2020-02-10 | $6.20 | $6.21 | $5.95 | $6.11 | $5.30 | 19,687 |
| 2020-02-07 | $6.27 | $6.31 | $6.09 | $6.17 | $5.35 | 8,703 |
| 2020-02-06 | $6.38 | $6.44 | $6.27 | $6.27 | $5.44 | 7,873 |
| 2020-02-05 | $6.43 | $6.47 | $6.27 | $6.37 | $5.52 | 12,422 |
| 2020-02-04 | $6.30 | $6.45 | $6.30 | $6.45 | $5.59 | 7,218 |
| 2020-02-03 | $6.35 | $6.40 | $6.30 | $6.31 | $5.47 | 39,691 |
| 2020-01-31 | $6.33 | $6.41 | $6.33 | $6.35 | $5.50 | 9,814 |
| 2020-01-30 | $6.35 | $6.41 | $6.26 | $6.39 | $5.54 | 16,713 |
| 2020-01-29 | $6.38 | $6.40 | $6.34 | $6.37 | $5.52 | 11,970 |
| 2020-01-28 | $6.38 | $6.43 | $6.38 | $6.42 | $5.57 | 10,677 |
| 2020-01-27 | $6.39 | $6.47 | $6.34 | $6.42 | $5.57 | 22,044 |
| 2020-01-24 | $6.37 | $6.40 | $6.34 | $6.40 | $5.55 | 7,212 |
| 2020-01-23 | $6.33 | $6.43 | $6.33 | $6.36 | $5.51 | 5,366 |
| 2020-01-22 | $6.36 | $6.44 | $6.36 | $6.39 | $5.54 | 2,452 |
| 2020-01-21 | $6.36 | $6.45 | $6.33 | $6.45 | $5.59 | 21,710 |
| 2020-01-17 | $6.41 | $6.53 | $6.36 | $6.36 | $5.51 | 29,696 |
| 2020-01-16 | $6.45 | $6.59 | $6.45 | $6.45 | $5.59 | 39,230 |
| 2020-01-15 | $6.34 | $6.50 | $6.33 | $6.40 | $5.55 | 13,362 |
| 2020-01-14 | $6.36 | $6.36 | $6.29 | $6.29 | $5.45 | 8,321 |
| 2020-01-13 | $6.31 | $6.36 | $6.28 | $6.36 | $5.51 | 16,291 |
| 2020-01-10 | $6.35 | $6.35 | $6.30 | $6.30 | $5.46 | 25,618 |
| 2020-01-09 | $6.30 | $6.34 | $6.26 | $6.34 | $5.50 | 8,179 |
| 2020-01-08 | $6.30 | $6.34 | $6.26 | $6.31 | $5.47 | 14,196 |
| 2020-01-07 | $6.28 | $6.36 | $6.25 | $6.30 | $5.46 | 10,466 |
| 2020-01-06 | $6.22 | $6.35 | $6.18 | $6.33 | $5.49 | 32,883 |
| 2020-01-03 | $6.24 | $6.31 | $6.18 | $6.23 | $5.40 | 35,561 |
| 2020-01-02 | $6.23 | $6.23 | $6.11 | $6.23 | $5.40 | 31,365 |
| 2019-12-31 | $6.15 | $6.24 | $6.11 | $6.15 | $5.33 | 40,264 |
| 2019-12-30 | $6.05 | $6.17 | $6.01 | $6.10 | $5.29 | 50,755 |
| 2019-12-27 | $6.29 | $6.29 | $6.03 | $6.10 | $5.29 | 14,649 |
| 2019-12-26 | $5.99 | $6.29 | $5.99 | $6.29 | $5.45 | 17,885 |
| 2019-12-24 | $6.05 | $6.10 | $5.96 | $6.00 | $5.20 | 45,803 |
| 2019-12-23 | $6.25 | $6.30 | $6.08 | $6.11 | $5.30 | 44,501 |
| 2019-12-20 | $6.38 | $6.45 | $6.32 | $6.32 | $5.48 | 23,069 |
| 2019-12-19 | $6.46 | $6.46 | $6.32 | $6.37 | $5.52 | 11,137 |
| 2019-12-18 | $6.45 | $6.47 | $6.41 | $6.41 | $5.56 | 7,716 |
| 2019-12-17 | $6.43 | $6.48 | $6.35 | $6.38 | $5.53 | 26,398 |
| 2019-12-16 | $6.65 | $6.65 | $6.46 | $6.46 | $5.60 | 51,356 |
| 2019-12-13 | $6.61 | $6.75 | $6.45 | $6.75 | $5.85 | 59,863 |
| 2019-12-12 | $6.50 | $6.72 | $6.40 | $6.69 | $5.80 | 82,770 |
| 2019-12-11 | $6.84 | $6.85 | $6.67 | $6.73 | $5.56 | 48,732 |
| 2019-12-10 | $6.86 | $6.86 | $6.70 | $6.84 | $5.65 | 48,694 |
| 2019-12-09 | $6.69 | $6.84 | $6.68 | $6.81 | $5.63 | 22,833 |
| 2019-12-06 | $6.66 | $6.83 | $6.66 | $6.76 | $5.58 | 32,918 |
| 2019-12-05 | $6.64 | $6.84 | $6.60 | $6.72 | $5.55 | 45,967 |
| 2019-12-04 | $6.69 | $6.73 | $6.56 | $6.60 | $5.45 | 48,616 |
| 2019-12-03 | $6.58 | $6.70 | $6.53 | $6.65 | $5.49 | 11,236 |
| 2019-12-02 | $6.74 | $6.74 | $6.59 | $6.59 | $5.44 | 16,281 |
| 2019-11-29 | $6.59 | $6.72 | $6.59 | $6.72 | $5.55 | 5,579 |
| 2019-11-27 | $6.54 | $6.65 | $6.54 | $6.64 | $5.49 | 23,888 |
| 2019-11-26 | $6.52 | $6.66 | $6.52 | $6.55 | $5.41 | 54,155 |
| 2019-11-25 | $6.76 | $6.76 | $6.50 | $6.59 | $5.44 | 74,997 |
| 2019-11-22 | $6.59 | $6.92 | $6.48 | $6.78 | $5.60 | 70,574 |
| 2019-11-21 | $6.64 | $6.68 | $6.46 | $6.65 | $5.49 | 77,497 |
| 2019-11-20 | $7.05 | $7.08 | $6.52 | $6.57 | $5.43 | 159,615 |
| 2019-11-19 | $7.35 | $7.51 | $7.00 | $7.08 | $5.85 | 199,985 |
| 2019-11-18 | $7.36 | $7.49 | $7.10 | $7.32 | $6.05 | 86,169 |
| 2019-11-15 | $7.57 | $7.60 | $7.29 | $7.46 | $6.16 | 55,688 |
| 2019-11-14 | $7.73 | $7.94 | $7.25 | $7.53 | $6.22 | 128,398 |
| 2019-11-13 | $7.49 | $7.93 | $7.31 | $7.61 | $6.29 | 141,774 |
| 2019-11-12 | $7.21 | $7.45 | $7.10 | $7.33 | $6.06 | 98,455 |
| 2019-11-11 | $6.96 | $7.24 | $6.96 | $7.24 | $5.98 | 27,162 |
| 2019-11-08 | $7.00 | $7.19 | $6.90 | $6.99 | $5.77 | 12,618 |
| 2019-11-07 | $7.21 | $7.21 | $6.88 | $6.92 | $5.72 | 79,331 |
| 2019-11-06 | $7.20 | $7.28 | $7.00 | $7.14 | $5.90 | 96,003 |
| 2019-11-05 | $7.05 | $7.29 | $7.05 | $7.14 | $5.90 | 61,508 |
| 2019-11-04 | $6.62 | $7.15 | $6.60 | $7.00 | $5.78 | 122,182 |
| 2019-11-01 | $6.33 | $6.52 | $6.26 | $6.52 | $5.39 | 49,985 |
| 2019-10-31 | $6.00 | $6.50 | $6.00 | $6.17 | $5.10 | 129,122 |
| 2019-10-30 | $5.84 | $5.99 | $5.70 | $5.99 | $4.95 | 91,288 |
| 2019-10-29 | $5.75 | $5.93 | $5.75 | $5.80 | $4.79 | 15,589 |
| 2019-10-28 | $6.25 | $6.35 | $5.63 | $5.70 | $4.71 | 68,293 |
| 2019-10-25 | $6.30 | $6.40 | $6.24 | $6.30 | $5.20 | 21,471 |
| 2019-10-24 | $6.30 | $6.35 | $6.25 | $6.35 | $5.25 | 39,051 |
| 2019-10-23 | $6.44 | $6.48 | $6.13 | $6.29 | $5.20 | 69,856 |
| 2019-10-22 | $6.45 | $6.50 | $6.35 | $6.50 | $5.37 | 11,395 |
| 2019-10-21 | $6.55 | $6.55 | $6.32 | $6.44 | $5.32 | 27,069 |
| 2019-10-18 | $6.60 | $6.60 | $6.43 | $6.53 | $5.39 | 25,280 |
| 2019-10-17 | $6.49 | $6.63 | $6.36 | $6.60 | $5.45 | 19,832 |
| 2019-10-16 | $6.46 | $6.50 | $6.31 | $6.49 | $5.36 | 7,923 |
| 2019-10-15 | $6.53 | $6.59 | $6.44 | $6.47 | $5.34 | 13,325 |
| 2019-10-14 | $6.59 | $6.64 | $6.55 | $6.59 | $5.44 | 48,688 |
| 2019-10-11 | $6.42 | $6.55 | $6.42 | $6.55 | $5.41 | 20,088 |
| 2019-10-10 | $6.40 | $6.45 | $6.31 | $6.36 | $5.25 | 55,809 |
| 2019-10-09 | $6.21 | $6.42 | $6.21 | $6.40 | $5.29 | 46,823 |
| 2019-10-08 | $6.39 | $6.39 | $6.03 | $6.22 | $5.14 | 90,855 |
| 2019-10-07 | $6.23 | $6.46 | $6.16 | $6.35 | $5.25 | 67,722 |
| 2019-10-04 | $6.11 | $6.15 | $6.02 | $6.14 | $5.07 | 21,303 |
| 2019-10-03 | $5.99 | $6.16 | $5.88 | $6.05 | $5.00 | 28,854 |
| 2019-10-02 | $6.19 | $6.19 | $5.89 | $5.94 | $4.91 | 57,781 |
| 2019-10-01 | $6.25 | $6.27 | $5.93 | $6.05 | $5.00 | 94,355 |
| 2019-09-30 | $5.84 | $6.25 | $5.76 | $6.25 | $5.16 | 61,694 |
| 2019-09-27 | $5.65 | $6.06 | $5.65 | $5.88 | $4.86 | 108,965 |
| 2019-09-26 | $5.42 | $5.72 | $5.40 | $5.72 | $4.73 | 22,688 |
| 2019-09-25 | $5.51 | $5.57 | $5.40 | $5.42 | $4.48 | 13,073 |
| 2019-09-24 | $5.47 | $5.52 | $5.40 | $5.50 | $4.54 | 18,974 |
| 2019-09-23 | $5.34 | $5.44 | $5.07 | $5.44 | $4.49 | 60,954 |
| 2019-09-20 | $5.24 | $5.45 | $5.24 | $5.45 | $4.50 | 28,794 |
| 2019-09-19 | $5.24 | $5.35 | $5.24 | $5.28 | $4.36 | 44,410 |
| 2019-09-18 | $5.27 | $5.41 | $5.25 | $5.28 | $4.36 | 36,837 |
| 2019-09-17 | $5.34 | $5.44 | $5.27 | $5.37 | $4.44 | 8,015 |
| 2019-09-16 | $5.36 | $5.38 | $5.30 | $5.38 | $4.44 | 9,663 |
| 2019-09-13 | $5.34 | $5.34 | $5.24 | $5.26 | $4.35 | 43,895 |
| 2019-09-12 | $5.29 | $5.44 | $5.25 | $5.39 | $4.45 | 35,869 |
| 2019-09-11 | $5.34 | $5.43 | $5.30 | $5.32 | $4.33 | 70,850 |
| 2019-09-10 | $5.45 | $5.46 | $5.34 | $5.34 | $4.35 | 12,178 |
| 2019-09-09 | $5.35 | $5.47 | $5.35 | $5.47 | $4.45 | 15,007 |
| 2019-09-06 | $5.40 | $5.45 | $5.29 | $5.31 | $4.32 | 8,005 |
| 2019-09-05 | $5.25 | $5.40 | $5.21 | $5.29 | $4.31 | 21,991 |
| 2019-09-04 | $5.40 | $5.40 | $5.14 | $5.25 | $4.27 | 18,666 |
| 2019-09-03 | $5.37 | $5.41 | $5.31 | $5.41 | $4.40 | 8,391 |
| 2019-08-30 | $5.20 | $5.36 | $5.20 | $5.36 | $4.36 | 869 |
| 2019-08-29 | $5.16 | $5.35 | $5.16 | $5.18 | $4.22 | 9,937 |
| 2019-08-28 | $5.15 | $5.34 | $5.13 | $5.25 | $4.27 | 15,904 |
| 2019-08-27 | $5.32 | $5.32 | $5.17 | $5.17 | $4.21 | 41,231 |
| 2019-08-26 | $5.33 | $5.33 | $5.16 | $5.32 | $4.33 | 33,797 |
| 2019-08-23 | $5.22 | $5.30 | $5.22 | $5.30 | $4.31 | 14,155 |
| 2019-08-22 | $5.13 | $5.30 | $5.13 | $5.25 | $4.27 | 18,305 |
| 2019-08-21 | $5.23 | $5.31 | $5.23 | $5.31 | $4.32 | 9,896 |
| 2019-08-20 | $5.23 | $5.30 | $5.23 | $5.25 | $4.27 | 18,071 |
| 2019-08-19 | $5.20 | $5.30 | $5.11 | $5.27 | $4.29 | 18,553 |
| 2019-08-16 | $5.18 | $5.29 | $5.00 | $5.25 | $4.27 | 19,275 |
| 2019-08-15 | $5.15 | $5.30 | $5.08 | $5.25 | $4.27 | 60,118 |
| 2019-08-14 | $5.05 | $5.34 | $5.05 | $5.16 | $4.20 | 38,863 |
| 2019-08-13 | $4.90 | $4.92 | $4.80 | $4.92 | $4.00 | 15,924 |
| 2019-08-12 | $4.88 | $4.92 | $4.83 | $4.91 | $4.00 | 12,711 |
| 2019-08-09 | $4.75 | $4.89 | $4.75 | $4.87 | $3.96 | 12,361 |
| 2019-08-08 | $4.74 | $4.80 | $4.74 | $4.75 | $3.87 | 4,591 |
| 2019-08-07 | $4.72 | $4.77 | $4.72 | $4.75 | $3.87 | 3,688 |
| 2019-08-06 | $4.70 | $4.77 | $4.70 | $4.74 | $3.86 | 12,846 |
| 2019-08-05 | $4.70 | $4.77 | $4.55 | $4.76 | $3.87 | 24,792 |
| 2019-08-02 | $4.60 | $4.72 | $4.60 | $4.72 | $3.84 | 17,462 |
| 2019-08-01 | $4.69 | $4.70 | $4.60 | $4.60 | $3.74 | 18,659 |
| 2019-07-31 | $4.72 | $4.73 | $4.60 | $4.60 | $3.74 | 11,029 |
| 2019-07-30 | $4.62 | $4.73 | $4.62 | $4.66 | $3.79 | 41,066 |
| 2019-07-29 | $4.57 | $4.73 | $4.53 | $4.57 | $3.72 | 10,073 |
| 2019-07-26 | $4.63 | $4.72 | $4.58 | $4.58 | $3.73 | 4,644 |
| 2019-07-25 | $4.56 | $4.72 | $4.56 | $4.63 | $3.77 | 224,080 |
| 2019-07-24 | $4.56 | $4.64 | $4.55 | $4.56 | $3.71 | 33,121 |
| 2019-07-23 | $4.55 | $4.61 | $4.55 | $4.60 | $3.74 | 35,419 |
| 2019-07-22 | $4.61 | $4.65 | $4.55 | $4.65 | $3.79 | 35,037 |
| 2019-07-19 | $4.54 | $4.60 | $4.52 | $4.60 | $3.74 | 19,146 |
| 2019-07-18 | $4.55 | $4.55 | $4.51 | $4.52 | $3.68 | 4,797 |
| 2019-07-17 | $4.47 | $4.63 | $4.47 | $4.62 | $3.76 | 17,132 |
| 2019-07-16 | $4.52 | $4.66 | $4.50 | $4.50 | $3.66 | 13,367 |
| 2019-07-15 | $4.50 | $4.66 | $4.48 | $4.66 | $3.79 | 10,123 |
| 2019-07-12 | $4.43 | $4.56 | $4.40 | $4.43 | $3.61 | 16,601 |
| 2019-07-11 | $4.48 | $4.49 | $4.41 | $4.42 | $3.60 | 7,905 |
| 2019-07-10 | $4.47 | $4.57 | $4.46 | $4.50 | $3.66 | 11,734 |
| 2019-07-09 | $4.48 | $4.53 | $4.42 | $4.53 | $3.69 | 7,891 |
| 2019-07-08 | $4.48 | $4.48 | $4.40 | $4.40 | $3.58 | 14,516 |
| 2019-07-05 | $4.42 | $4.56 | $4.42 | $4.46 | $3.63 | 21,488 |
| 2019-07-03 | $4.52 | $4.55 | $4.44 | $4.55 | $3.70 | 4,809 |
| 2019-07-02 | $4.49 | $4.55 | $4.39 | $4.51 | $3.67 | 13,871 |
| 2019-07-01 | $4.45 | $4.65 | $4.38 | $4.55 | $3.70 | 77,511 |
| 2019-06-28 | $4.45 | $4.75 | $4.39 | $4.70 | $3.83 | 65,473 |
| 2019-06-27 | $4.49 | $4.50 | $4.43 | $4.46 | $3.63 | 5,999 |
| 2019-06-26 | $4.42 | $4.52 | $4.40 | $4.52 | $3.68 | 20,972 |
| 2019-06-25 | $4.36 | $4.49 | $4.36 | $4.47 | $3.64 | 29,848 |
| 2019-06-24 | $4.36 | $4.40 | $4.35 | $4.36 | $3.55 | 17,057 |
| 2019-06-21 | $4.45 | $4.49 | $4.35 | $4.35 | $3.54 | 25,542 |
| 2019-06-20 | $4.55 | $4.55 | $4.47 | $4.47 | $3.64 | 21,667 |
| 2019-06-19 | $4.58 | $4.58 | $4.50 | $4.55 | $3.70 | 39,673 |
| 2019-06-18 | $4.57 | $4.60 | $4.53 | $4.53 | $3.69 | 24,382 |
| 2019-06-17 | $4.49 | $4.53 | $4.44 | $4.53 | $3.69 | 62,173 |
| 2019-06-14 | $4.75 | $4.75 | $4.43 | $4.46 | $3.63 | 49,834 |
| 2019-06-13 | $4.90 | $5.15 | $4.59 | $4.76 | $3.87 | 229,210 |
| 2019-06-12 | $4.72 | $4.90 | $4.70 | $4.80 | $3.84 | 94,715 |
| 2019-06-11 | $4.80 | $4.87 | $4.68 | $4.68 | $3.75 | 13,572 |
| 2019-06-10 | $4.86 | $4.94 | $4.82 | $4.82 | $3.86 | 15,274 |
| 2019-06-07 | $4.98 | $4.98 | $4.88 | $4.89 | $3.91 | 23,195 |
| 2019-06-06 | $4.95 | $5.04 | $4.95 | $5.00 | $4.00 | 13,185 |
| 2019-06-05 | $5.03 | $5.09 | $4.90 | $4.95 | $3.96 | 8,184 |
| 2019-06-04 | $4.95 | $5.05 | $4.95 | $5.05 | $4.04 | 17,330 |
| 2019-06-03 | $5.05 | $5.05 | $4.72 | $5.00 | $4.00 | 26,632 |
| 2019-05-31 | $4.98 | $5.08 | $4.97 | $5.03 | $4.03 | 3,742 |
| 2019-05-30 | $5.02 | $5.10 | $5.02 | $5.06 | $4.05 | 12,623 |
| 2019-05-29 | $4.88 | $5.12 | $4.88 | $5.06 | $4.05 | 109,807 |
| 2019-05-28 | $4.90 | $4.97 | $4.85 | $4.90 | $3.92 | 19,895 |
| 2019-05-24 | $4.91 | $4.92 | $4.90 | $4.90 | $3.92 | 10,215 |
| 2019-05-23 | $4.80 | $4.89 | $4.78 | $4.86 | $3.89 | 30,431 |
| 2019-05-22 | $4.80 | $4.83 | $4.80 | $4.80 | $3.84 | 5,133 |
| 2019-05-21 | $4.81 | $4.85 | $4.76 | $4.76 | $3.81 | 10,648 |
| 2019-05-20 | $4.79 | $4.87 | $4.76 | $4.83 | $3.87 | 24,845 |
| 2019-05-17 | $4.84 | $4.84 | $4.71 | $4.76 | $3.81 | 27,067 |
| 2019-05-16 | $4.75 | $4.88 | $4.75 | $4.85 | $3.88 | 28,172 |
| 2019-05-15 | $4.55 | $4.74 | $4.55 | $4.73 | $3.79 | 48,135 |
| 2019-05-14 | $5.25 | $5.45 | $4.01 | $4.51 | $3.61 | 753,202 |
| 2019-05-13 | $5.37 | $5.37 | $5.15 | $5.23 | $4.19 | 61,627 |
| 2019-05-10 | $5.18 | $5.39 | $5.18 | $5.39 | $4.31 | 71,349 |
| 2019-05-09 | $5.28 | $5.28 | $5.19 | $5.20 | $4.16 | 9,663 |
| 2019-05-08 | $5.23 | $5.39 | $5.05 | $5.26 | $4.21 | 117,208 |
| 2019-05-07 | $5.23 | $5.25 | $5.18 | $5.20 | $4.16 | 12,351 |
| 2019-05-06 | $5.15 | $5.26 | $5.15 | $5.23 | $4.19 | 32,268 |
| 2019-05-03 | $5.22 | $5.25 | $5.16 | $5.20 | $4.16 | 21,631 |
| 2019-05-02 | $5.17 | $5.24 | $5.17 | $5.20 | $4.16 | 6,444 |
| 2019-05-01 | $5.22 | $5.22 | $5.16 | $5.20 | $4.16 | 15,490 |
| 2019-04-30 | $5.18 | $5.21 | $5.18 | $5.20 | $4.16 | 16,668 |
| 2019-04-29 | $5.14 | $5.25 | $5.11 | $5.20 | $4.16 | 50,820 |
| 2019-04-26 | $5.09 | $5.16 | $5.05 | $5.13 | $4.11 | 13,439 |
| 2019-04-25 | $5.10 | $5.15 | $5.08 | $5.10 | $4.08 | 8,757 |
| 2019-04-24 | $5.09 | $5.16 | $5.07 | $5.07 | $4.06 | 16,193 |
| 2019-04-23 | $4.97 | $5.05 | $4.95 | $5.05 | $4.04 | 103,357 |
| 2019-04-22 | $4.92 | $5.00 | $4.92 | $4.97 | $3.98 | 23,078 |
| 2019-04-18 | $4.79 | $4.94 | $4.79 | $4.92 | $3.94 | 19,797 |
| 2019-04-17 | $4.96 | $4.96 | $4.79 | $4.79 | $3.83 | 83,683 |
| 2019-04-16 | $5.04 | $5.04 | $4.98 | $4.98 | $3.99 | 11,938 |
| 2019-04-15 | $4.93 | $5.02 | $4.91 | $5.00 | $4.00 | 25,150 |
| 2019-04-12 | $4.95 | $4.96 | $4.90 | $4.90 | $3.92 | 4,381 |
| 2019-04-11 | $4.83 | $4.93 | $4.82 | $4.92 | $3.94 | 52,936 |
| 2019-04-10 | $5.06 | $5.06 | $4.75 | $4.79 | $3.83 | 933,276 |
| 2019-04-09 | $5.12 | $5.12 | $5.01 | $5.03 | $4.03 | 38,607 |
| 2019-04-08 | $5.20 | $5.20 | $5.10 | $5.12 | $4.10 | 112,753 |
| 2019-04-05 | $5.22 | $5.22 | $5.15 | $5.15 | $4.12 | 14,691 |
| 2019-04-04 | $5.23 | $5.23 | $5.16 | $5.20 | $4.16 | 8,330 |
| 2019-04-03 | $5.17 | $5.30 | $5.17 | $5.22 | $4.18 | 10,148 |
| 2019-04-02 | $5.18 | $5.18 | $5.11 | $5.17 | $4.14 | 8,621 |
| 2019-04-01 | $5.17 | $5.25 | $5.15 | $5.15 | $4.12 | 29,555 |
| 2019-03-29 | $5.16 | $5.19 | $5.16 | $5.16 | $4.13 | 4,702 |
| 2019-03-28 | $5.20 | $5.20 | $5.15 | $5.15 | $4.12 | 3,914 |
| 2019-03-27 | $5.18 | $5.22 | $5.17 | $5.18 | $4.15 | 5,793 |
| 2019-03-26 | $5.29 | $5.30 | $5.17 | $5.22 | $4.18 | 12,676 |
| 2019-03-25 | $5.17 | $5.30 | $5.14 | $5.16 | $4.13 | 25,902 |
| 2019-03-22 | $5.18 | $5.18 | $5.05 | $5.16 | $4.13 | 27,272 |
| 2019-03-21 | $5.15 | $5.19 | $5.11 | $5.14 | $4.11 | 27,106 |
| 2019-03-20 | $5.14 | $5.20 | $5.14 | $5.17 | $4.14 | 9,582 |
| 2019-03-19 | $5.24 | $5.24 | $5.12 | $5.19 | $4.15 | 41,703 |
| 2019-03-18 | $5.24 | $5.24 | $5.21 | $5.23 | $4.19 | 7,955 |
| 2019-03-15 | $5.23 | $5.24 | $5.20 | $5.20 | $4.16 | 11,662 |
| 2019-03-14 | $5.30 | $5.30 | $5.20 | $5.20 | $4.16 | 22,852 |
| 2019-03-13 | $5.45 | $5.48 | $5.27 | $5.30 | $4.18 | 25,378 |
| 2019-03-12 | $5.50 | $5.50 | $5.20 | $5.24 | $4.13 | 17,484 |
| 2019-03-11 | $5.50 | $5.58 | $5.32 | $5.45 | $4.30 | 32,122 |
| 2019-03-08 | $5.29 | $5.31 | $5.29 | $5.31 | $4.19 | 2,262 |
| 2019-03-07 | $5.27 | $5.34 | $5.24 | $5.27 | $4.15 | 12,615 |
| 2019-03-06 | $5.40 | $5.40 | $5.20 | $5.23 | $4.12 | 77,032 |
| 2019-03-05 | $5.43 | $5.59 | $5.33 | $5.40 | $4.26 | 4,797 |
| 2019-03-04 | $5.47 | $5.59 | $5.38 | $5.38 | $4.24 | 31,555 |
| 2019-03-01 | $5.44 | $5.50 | $5.41 | $5.41 | $4.27 | 5,039 |
| 2019-02-28 | $5.45 | $5.72 | $5.43 | $5.45 | $4.30 | 56,131 |
| 2019-02-27 | $5.50 | $5.57 | $5.42 | $5.45 | $4.30 | 22,369 |
| 2019-02-26 | $5.57 | $5.72 | $5.46 | $5.46 | $4.30 | 9,372 |
| 2019-02-25 | $5.63 | $5.75 | $5.50 | $5.51 | $4.34 | 15,202 |
| 2019-02-22 | $5.56 | $5.63 | $5.55 | $5.55 | $4.38 | 17,340 |
| 2019-02-21 | $5.56 | $5.67 | $5.56 | $5.66 | $4.46 | 19,653 |
| 2019-02-20 | $5.60 | $5.73 | $5.52 | $5.52 | $4.35 | 26,774 |
| 2019-02-19 | $5.60 | $5.73 | $5.52 | $5.52 | $4.35 | 18,096 |
| 2019-02-15 | $5.66 | $5.66 | $5.64 | $5.64 | $4.45 | 5,985 |
| 2019-02-14 | $5.70 | $5.79 | $5.70 | $5.70 | $4.49 | 13,197 |
| 2019-02-13 | $5.61 | $5.70 | $5.60 | $5.63 | $4.44 | 7,258 |
| 2019-02-12 | $5.62 | $5.70 | $5.57 | $5.59 | $4.41 | 12,716 |
| 2019-02-11 | $5.67 | $5.80 | $5.62 | $5.62 | $4.43 | 6,822 |
| 2019-02-08 | $5.66 | $5.67 | $5.55 | $5.56 | $4.38 | 5,479 |
| 2019-02-07 | $5.88 | $5.88 | $5.50 | $5.50 | $4.34 | 125,272 |
| 2019-02-06 | $5.79 | $5.85 | $5.75 | $5.85 | $4.61 | 9,662 |
| 2019-02-05 | $5.86 | $5.90 | $5.74 | $5.75 | $4.53 | 12,643 |
| 2019-02-04 | $5.89 | $5.89 | $5.74 | $5.89 | $4.64 | 5,164 |
| 2019-02-01 | $5.89 | $5.89 | $5.89 | $5.89 | $4.64 | 1,588 |
| 2019-01-31 | $5.81 | $5.90 | $5.78 | $5.85 | $4.61 | 4,910 |
| 2019-01-30 | $5.83 | $5.90 | $5.76 | $5.90 | $4.65 | 4,566 |
| 2019-01-29 | $5.88 | $5.90 | $5.87 | $5.87 | $4.63 | 1,203 |
| 2019-01-28 | $5.80 | $5.88 | $5.76 | $5.87 | $4.63 | 10,669 |
| 2019-01-25 | $5.80 | $5.80 | $5.77 | $5.77 | $4.55 | 1,270 |
| 2019-01-24 | $5.81 | $5.81 | $5.64 | $5.78 | $4.56 | 4,497 |
| 2019-01-23 | $5.85 | $5.87 | $5.79 | $5.87 | $4.63 | 928 |
| 2019-01-22 | $5.91 | $5.94 | $5.83 | $5.89 | $4.64 | 17,696 |
| 2019-01-18 | $5.77 | $5.89 | $5.77 | $5.86 | $4.62 | 10,639 |
| 2019-01-17 | $5.82 | $5.82 | $5.69 | $5.69 | $4.49 | 10,125 |
| 2019-01-16 | $5.55 | $5.75 | $5.55 | $5.68 | $4.48 | 7,587 |
| 2019-01-15 | $5.60 | $5.67 | $5.55 | $5.58 | $4.40 | 17,742 |
| 2019-01-14 | $5.85 | $5.90 | $5.68 | $5.68 | $4.48 | 3,069 |
| 2019-01-11 | $5.74 | $5.85 | $5.74 | $5.82 | $4.59 | 5,868 |
| 2019-01-10 | $5.67 | $5.81 | $5.67 | $5.81 | $4.58 | 602 |
| 2019-01-09 | $5.90 | $5.97 | $5.75 | $5.96 | $4.70 | 20,924 |
| 2019-01-08 | $5.94 | $5.94 | $5.79 | $5.93 | $4.68 | 2,064 |
| 2019-01-07 | $5.96 | $5.99 | $5.64 | $5.94 | $4.68 | 15,610 |
| 2019-01-04 | $5.96 | $6.05 | $5.55 | $5.99 | $4.72 | 19,801 |
| 2019-01-03 | $5.94 | $5.94 | $5.60 | $5.88 | $4.64 | 6,702 |
| 2019-01-02 | $5.39 | $5.97 | $5.39 | $5.93 | $4.68 | 43,892 |
| 2018-12-31 | $5.49 | $5.50 | $5.40 | $5.40 | $4.26 | 15,904 |
| 2018-12-28 | $5.44 | $5.50 | $5.40 | $5.47 | $4.31 | 15,349 |
| 2018-12-27 | $5.40 | $5.50 | $5.35 | $5.39 | $4.25 | 15,033 |
| 2018-12-26 | $5.50 | $5.50 | $5.36 | $5.40 | $4.26 | 21,920 |
| 2018-12-24 | $5.41 | $5.50 | $5.41 | $5.48 | $4.32 | 8,785 |
| 2018-12-21 | $5.46 | $5.59 | $5.44 | $5.44 | $4.29 | 3,648 |
| 2018-12-20 | $5.46 | $5.60 | $5.46 | $5.48 | $4.32 | 13,493 |
| 2018-12-19 | $5.85 | $5.85 | $5.56 | $5.70 | $4.49 | 17,795 |
| 2018-12-18 | $5.89 | $5.90 | $5.85 | $5.85 | $4.61 | 14,585 |
| 2018-12-17 | $5.90 | $6.00 | $5.85 | $5.90 | $4.65 | 17,037 |
| 2018-12-14 | $5.69 | $5.88 | $5.68 | $5.88 | $4.64 | 8,029 |
| 2018-12-13 | $5.65 | $5.95 | $5.65 | $5.68 | $4.48 | 12,696 |
| 2018-12-12 | $5.71 | $5.83 | $5.71 | $5.81 | $4.52 | 6,857 |
| 2018-12-11 | $5.97 | $5.97 | $5.69 | $5.83 | $4.53 | 4,832 |
| 2018-12-10 | $5.85 | $5.89 | $5.72 | $5.73 | $4.45 | 6,627 |
| 2018-12-07 | $5.74 | $5.93 | $5.74 | $5.79 | $4.50 | 9,394 |
| 2018-12-06 | $5.83 | $5.83 | $5.56 | $5.70 | $4.43 | 12,531 |
| 2018-12-04 | $6.03 | $6.03 | $5.76 | $5.82 | $4.52 | 18,726 |
| 2018-12-03 | $5.90 | $6.04 | $5.89 | $6.03 | $4.69 | 7,277 |
| 2018-11-30 | $6.00 | $6.05 | $5.78 | $5.78 | $4.49 | 8,091 |
| 2018-11-29 | $6.00 | $6.00 | $5.73 | $5.98 | $4.65 | 9,810 |
| 2018-11-28 | $5.67 | $5.99 | $5.67 | $5.99 | $4.66 | 5,119 |
| 2018-11-27 | $5.73 | $5.99 | $5.73 | $5.87 | $4.56 | 15,962 |
| 2018-11-26 | $5.76 | $5.76 | $5.69 | $5.70 | $4.43 | 6,299 |
| 2018-11-23 | $5.85 | $5.85 | $5.67 | $5.67 | $4.41 | 2,452 |
| 2018-11-21 | $5.95 | $5.95 | $5.85 | $5.95 | $4.63 | 13,836 |
| 2018-11-20 | $5.71 | $5.89 | $5.70 | $5.87 | $4.56 | 7,887 |
| 2018-11-19 | $5.85 | $5.92 | $5.70 | $5.91 | $4.59 | 7,357 |
| 2018-11-16 | $5.85 | $5.94 | $5.85 | $5.86 | $4.56 | 7,858 |
| 2018-11-15 | $5.65 | $5.96 | $5.65 | $5.96 | $4.63 | 2,755 |
| 2018-11-14 | $5.78 | $5.83 | $5.65 | $5.68 | $4.42 | 9,974 |
| 2018-11-13 | $5.80 | $5.98 | $5.78 | $5.79 | $4.50 | 22,878 |
| 2018-11-12 | $5.90 | $5.93 | $5.82 | $5.82 | $4.52 | 4,671 |
| 2018-11-09 | $5.90 | $5.99 | $5.90 | $5.93 | $4.61 | 2,808 |
| 2018-11-08 | $5.65 | $6.15 | $5.65 | $5.90 | $4.59 | 117,540 |
| 2018-11-07 | $5.20 | $5.22 | $5.15 | $5.16 | $4.01 | 15,641 |
| 2018-11-06 | $5.19 | $5.35 | $5.16 | $5.23 | $4.07 | 13,985 |
| 2018-11-05 | $5.30 | $5.43 | $5.20 | $5.20 | $4.04 | 15,384 |
| 2018-11-02 | $5.30 | $5.47 | $5.30 | $5.30 | $4.12 | 7,270 |
| 2018-11-01 | $5.33 | $5.33 | $5.31 | $5.33 | $4.14 | 1,966 |
| 2018-10-31 | $5.25 | $5.27 | $5.19 | $5.26 | $4.09 | 22,393 |
| 2018-10-30 | $5.22 | $5.25 | $5.21 | $5.25 | $4.08 | 6,231 |
| 2018-10-29 | $5.19 | $5.28 | $5.17 | $5.28 | $4.11 | 17,090 |
| 2018-10-26 | $5.21 | $5.23 | $5.15 | $5.20 | $4.04 | 17,200 |
| 2018-10-25 | $5.24 | $5.33 | $5.20 | $5.24 | $4.07 | 4,845 |
| 2018-10-24 | $5.35 | $5.36 | $5.20 | $5.25 | $4.08 | 7,455 |
| 2018-10-23 | $5.30 | $5.39 | $5.23 | $5.30 | $4.12 | 4,506 |
| 2018-10-22 | $5.31 | $5.45 | $5.31 | $5.31 | $4.13 | 4,284 |
| 2018-10-19 | $5.32 | $5.47 | $5.31 | $5.31 | $4.13 | 4,471 |
| 2018-10-18 | $5.42 | $5.60 | $5.32 | $5.32 | $4.14 | 4,151 |
| 2018-10-17 | $5.53 | $5.58 | $5.33 | $5.33 | $4.14 | 9,353 |
| 2018-10-16 | $5.31 | $5.55 | $5.31 | $5.52 | $4.29 | 9,740 |
| 2018-10-15 | $5.30 | $5.40 | $5.30 | $5.31 | $4.13 | 5,688 |
| 2018-10-12 | $5.31 | $5.39 | $5.24 | $5.30 | $4.12 | 8,151 |
| 2018-10-11 | $5.35 | $5.35 | $5.00 | $5.23 | $4.07 | 174,671 |
| 2018-10-10 | $5.27 | $5.43 | $5.25 | $5.28 | $4.11 | 18,917 |
| 2018-10-09 | $5.35 | $5.35 | $5.28 | $5.28 | $4.11 | 20,232 |
| 2018-10-08 | $5.40 | $5.54 | $5.40 | $5.40 | $4.20 | 8,390 |
| 2018-10-05 | $5.45 | $5.52 | $5.40 | $5.40 | $4.20 | 26,841 |
| 2018-10-04 | $5.45 | $5.57 | $5.42 | $5.42 | $4.21 | 27,012 |
| 2018-10-03 | $5.60 | $5.85 | $5.40 | $5.58 | $4.34 | 27,413 |
| 2018-10-02 | $5.82 | $5.82 | $5.60 | $5.61 | $4.36 | 3,796 |
| 2018-10-01 | $5.75 | $5.82 | $5.69 | $5.70 | $4.43 | 2,477 |
| 2018-09-28 | $5.64 | $5.80 | $5.64 | $5.70 | $4.43 | 16,768 |
| 2018-09-27 | $5.70 | $5.74 | $5.60 | $5.65 | $4.39 | 7,846 |
| 2018-09-26 | $5.60 | $5.75 | $5.60 | $5.75 | $4.47 | 5,083 |
| 2018-09-25 | $5.65 | $5.78 | $5.65 | $5.70 | $4.43 | 10,939 |
| 2018-09-24 | $5.71 | $5.90 | $5.56 | $5.85 | $4.55 | 20,360 |
| 2018-09-21 | $5.80 | $5.95 | $5.60 | $5.95 | $4.63 | 21,157 |
| 2018-09-20 | $5.75 | $6.00 | $5.75 | $5.90 | $4.59 | 6,557 |
| 2018-09-19 | $5.85 | $5.95 | $5.55 | $5.70 | $4.43 | 12,132 |
| 2018-09-18 | $5.90 | $5.93 | $5.65 | $5.75 | $4.47 | 28,655 |
| 2018-09-17 | $5.95 | $6.03 | $5.85 | $5.90 | $4.59 | 37,013 |
| 2018-09-14 | $6.05 | $6.11 | $5.60 | $6.00 | $4.66 | 41,487 |
| 2018-09-13 | $5.95 | $6.10 | $5.95 | $6.10 | $4.74 | 15,765 |
| 2018-09-12 | $5.90 | $6.10 | $5.90 | $6.10 | $4.68 | 59,804 |
| 2018-09-11 | $6.00 | $6.10 | $5.49 | $6.05 | $4.64 | 20,260 |
| 2018-09-10 | $5.75 | $6.14 | $5.75 | $6.05 | $4.64 | 20,633 |
| 2018-09-07 | $6.00 | $6.09 | $5.96 | $6.05 | $4.64 | 26,501 |
| 2018-09-06 | $5.96 | $6.05 | $5.96 | $6.05 | $4.64 | 19,805 |
| 2018-09-05 | $5.80 | $6.00 | $5.76 | $6.00 | $4.60 | 16,543 |
| 2018-09-04 | $5.90 | $5.90 | $5.60 | $5.85 | $4.49 | 9,873 |
| 2018-08-31 | $5.75 | $5.87 | $5.72 | $5.85 | $4.49 | 12,110 |
| 2018-08-30 | $5.63 | $5.70 | $5.55 | $5.70 | $4.37 | 6,996 |
| 2018-08-29 | $5.50 | $5.75 | $5.49 | $5.57 | $4.27 | 8,594 |
| 2018-08-28 | $5.65 | $5.70 | $5.40 | $5.45 | $4.18 | 11,518 |
| 2018-08-27 | $5.80 | $5.80 | $5.70 | $5.70 | $4.37 | 8,388 |
| 2018-08-24 | $5.75 | $5.80 | $5.70 | $5.70 | $4.37 | 3,707 |
| 2018-08-23 | $5.78 | $5.78 | $5.60 | $5.76 | $4.42 | 24,738 |
| 2018-08-22 | $5.80 | $5.81 | $5.76 | $5.76 | $4.42 | 4,719 |
| 2018-08-21 | $5.80 | $5.85 | $5.80 | $5.80 | $4.45 | 5,894 |
| 2018-08-20 | $5.75 | $5.85 | $5.75 | $5.85 | $4.49 | 4,100 |
| 2018-08-17 | $5.71 | $5.84 | $5.71 | $5.80 | $4.45 | 3,631 |
| 2018-08-16 | $5.96 | $5.96 | $5.79 | $5.90 | $4.53 | 7,549 |
| 2018-08-15 | $5.80 | $6.00 | $5.80 | $5.85 | $4.49 | 14,235 |
| 2018-08-14 | $5.85 | $5.89 | $5.75 | $5.75 | $4.41 | 8,397 |
| 2018-08-13 | $5.95 | $5.95 | $5.69 | $5.81 | $4.46 | 18,187 |
| 2018-08-10 | $5.70 | $5.90 | $5.64 | $5.90 | $4.53 | 35,328 |
| 2018-08-09 | $5.40 | $5.75 | $5.40 | $5.74 | $4.40 | 94,647 |
| 2018-08-08 | $5.30 | $5.43 | $5.30 | $5.43 | $4.17 | 6,684 |
| 2018-08-07 | $5.35 | $5.36 | $5.31 | $5.32 | $4.08 | 5,428 |
| 2018-08-06 | $5.35 | $5.40 | $5.35 | $5.38 | $4.13 | 5,591 |
| 2018-08-03 | $5.36 | $5.38 | $5.30 | $5.35 | $4.11 | 12,260 |
| 2018-08-02 | $5.40 | $5.40 | $5.35 | $5.40 | $4.14 | 7,218 |
| 2018-08-01 | $5.30 | $5.45 | $5.30 | $5.40 | $4.14 | 13,749 |
| 2018-07-31 | $5.35 | $5.45 | $5.25 | $5.30 | $4.07 | 22,062 |
| 2018-07-30 | $5.25 | $5.45 | $5.25 | $5.45 | $4.18 | 28,893 |
| 2018-07-27 | $5.25 | $5.44 | $5.25 | $5.25 | $4.03 | 19,338 |
| 2018-07-26 | $5.20 | $5.28 | $5.20 | $5.23 | $4.01 | 17,543 |
| 2018-07-25 | $5.30 | $5.30 | $5.20 | $5.20 | $3.99 | 16,032 |
| 2018-07-24 | $5.30 | $5.34 | $5.30 | $5.30 | $4.07 | 5,147 |
| 2018-07-23 | $5.35 | $5.35 | $5.30 | $5.35 | $4.11 | 25,580 |
| 2018-07-20 | $5.37 | $5.40 | $5.37 | $5.38 | $4.13 | 2,179 |
| 2018-07-19 | $5.30 | $5.40 | $5.30 | $5.35 | $4.11 | 10,436 |
| 2018-07-18 | $5.30 | $5.36 | $5.30 | $5.35 | $4.11 | 12,539 |
| 2018-07-17 | $5.35 | $5.40 | $5.30 | $5.35 | $4.11 | 15,226 |
| 2018-07-16 | $5.40 | $5.41 | $5.31 | $5.40 | $4.14 | 6,378 |
| 2018-07-13 | $5.45 | $5.45 | $5.35 | $5.45 | $4.18 | 54,854 |
| 2018-07-12 | $5.31 | $5.48 | $5.31 | $5.40 | $4.14 | 30,639 |
| 2018-07-11 | $5.30 | $5.40 | $5.30 | $5.40 | $4.14 | 46,991 |
| 2018-07-10 | $5.55 | $5.55 | $5.35 | $5.35 | $4.11 | 11,398 |
| 2018-07-09 | $5.65 | $5.65 | $5.26 | $5.50 | $4.22 | 35,077 |
| 2018-07-06 | $5.60 | $5.65 | $5.55 | $5.55 | $4.26 | 8,676 |
| 2018-07-05 | $5.58 | $5.60 | $5.50 | $5.60 | $4.30 | 7,784 |
| 2018-07-03 | $5.65 | $5.65 | $5.59 | $5.59 | $4.29 | 2,475 |
| 2018-07-02 | $5.65 | $5.69 | $5.60 | $5.60 | $4.30 | 4,491 |
| 2018-06-29 | $5.60 | $5.70 | $5.50 | $5.70 | $4.37 | 39,052 |
| 2018-06-28 | $5.60 | $5.75 | $5.50 | $5.60 | $4.30 | 84,931 |
| 2018-06-27 | $5.60 | $5.60 | $5.55 | $5.59 | $4.29 | 4,405 |
| 2018-06-26 | $5.57 | $5.57 | $5.55 | $5.55 | $4.26 | 938 |
| 2018-06-25 | $5.55 | $5.60 | $5.50 | $5.50 | $4.22 | 15,039 |
| 2018-06-22 | $5.60 | $5.70 | $5.55 | $5.60 | $4.30 | 22,580 |
| 2018-06-21 | $5.75 | $5.75 | $5.65 | $5.65 | $4.34 | 14,336 |
| 2018-06-20 | $5.90 | $5.90 | $5.70 | $5.80 | $4.45 | 21,698 |
| 2018-06-19 | $5.85 | $5.85 | $5.75 | $5.75 | $4.41 | 27,250 |
| 2018-06-18 | $5.75 | $5.85 | $5.75 | $5.75 | $4.41 | 47,304 |
| 2018-06-15 | $5.75 | $5.80 | $5.51 | $5.75 | $4.41 | 218,886 |
| 2018-06-14 | $6.05 | $6.05 | $5.75 | $5.75 | $4.41 | 71,408 |
| 2018-06-13 | $6.15 | $6.25 | $5.80 | $5.90 | $4.47 | 155,636 |
| 2018-06-12 | $5.50 | $5.70 | $5.40 | $5.65 | $4.28 | 166,907 |
| 2018-06-11 | $5.70 | $5.70 | $5.45 | $5.55 | $4.20 | 54,709 |
| 2018-06-08 | $5.50 | $5.70 | $5.45 | $5.50 | $4.16 | 58,144 |
| 2018-06-07 | $5.58 | $5.60 | $5.50 | $5.50 | $4.16 | 18,033 |
| 2018-06-06 | $5.55 | $5.65 | $5.50 | $5.55 | $4.20 | 59,580 |
| 2018-06-05 | $5.75 | $5.78 | $5.50 | $5.60 | $4.24 | 48,566 |
| 2018-06-04 | $5.85 | $5.85 | $5.70 | $5.70 | $4.31 | 33,489 |
| 2018-06-01 | $5.80 | $5.90 | $5.75 | $5.80 | $4.39 | 50,010 |
| 2018-05-31 | $5.95 | $6.05 | $5.80 | $5.80 | $4.39 | 66,180 |
| 2018-05-30 | $6.00 | $6.10 | $5.96 | $6.00 | $4.54 | 35,722 |
| 2018-05-29 | $6.00 | $6.08 | $5.85 | $5.85 | $4.43 | 11,143 |
| 2018-05-25 | $6.05 | $6.10 | $5.95 | $5.95 | $4.50 | 10,787 |
| 2018-05-24 | $6.01 | $6.10 | $5.95 | $6.00 | $4.54 | 11,874 |
| 2018-05-23 | $5.95 | $6.00 | $5.95 | $5.99 | $4.53 | 2,104 |
| 2018-05-22 | $6.10 | $6.10 | $5.95 | $6.00 | $4.54 | 25,864 |
| 2018-05-21 | $6.00 | $6.07 | $6.00 | $6.05 | $4.58 | 10,724 |
| 2018-05-18 | $6.00 | $6.10 | $5.95 | $5.95 | $4.50 | 13,884 |
| 2018-05-17 | $6.00 | $6.03 | $5.95 | $5.95 | $4.50 | 19,624 |
| 2018-05-16 | $6.00 | $6.05 | $5.95 | $5.95 | $4.50 | 17,621 |
| 2018-05-15 | $5.95 | $6.00 | $5.92 | $5.97 | $4.52 | 23,302 |
| 2018-05-14 | $5.90 | $5.95 | $5.86 | $5.90 | $4.47 | 15,028 |
| 2018-05-11 | $5.87 | $5.91 | $5.85 | $5.85 | $4.43 | 17,854 |
| 2018-05-10 | $5.85 | $5.90 | $5.82 | $5.85 | $4.43 | 2,949 |
| 2018-05-09 | $5.89 | $5.95 | $5.80 | $5.90 | $4.47 | 6,218 |
| 2018-05-08 | $5.87 | $6.00 | $5.87 | $5.95 | $4.50 | 8,004 |
| 2018-05-07 | $5.95 | $5.95 | $5.95 | $5.95 | $4.50 | 868 |
| 2018-05-04 | $5.85 | $5.90 | $5.75 | $5.90 | $4.47 | 6,789 |
| 2018-05-03 | $5.90 | $5.90 | $5.80 | $5.80 | $4.39 | 3,000 |
| 2018-05-02 | $6.00 | $6.00 | $5.75 | $5.85 | $4.43 | 10,385 |
| 2018-05-01 | $6.00 | $6.03 | $5.85 | $5.95 | $4.50 | 14,197 |
| 2018-04-30 | $6.10 | $6.10 | $5.90 | $5.90 | $4.47 | 19,590 |
| 2018-04-27 | $6.00 | $6.09 | $5.90 | $6.05 | $4.58 | 14,875 |
| 2018-04-26 | $5.85 | $6.00 | $5.81 | $5.90 | $4.47 | 13,541 |
| 2018-04-25 | $5.90 | $6.00 | $5.77 | $5.87 | $4.44 | 42,600 |
| 2018-04-24 | $5.80 | $5.95 | $5.75 | $5.80 | $4.39 | 59,893 |
| 2018-04-23 | $5.73 | $5.78 | $5.70 | $5.70 | $4.31 | 11,091 |
| 2018-04-20 | $5.75 | $5.75 | $5.75 | $5.75 | $4.35 | 41 |
| 2018-04-19 | $5.75 | $5.78 | $5.72 | $5.75 | $4.35 | 1,732 |
| 2018-04-18 | $5.71 | $5.80 | $5.71 | $5.75 | $4.35 | 3,803 |
| 2018-04-17 | $5.80 | $5.80 | $5.75 | $5.78 | $4.37 | 4,512 |
| 2018-04-16 | $5.71 | $5.90 | $5.71 | $5.80 | $4.39 | 6,317 |
| 2018-04-13 | $5.95 | $5.96 | $5.74 | $5.85 | $4.43 | 5,834 |
| 2018-04-12 | $5.85 | $5.90 | $5.85 | $5.90 | $4.47 | 1,373 |
| 2018-04-11 | $5.90 | $5.90 | $5.90 | $5.90 | $4.47 | 82 |
| 2018-04-10 | $5.79 | $5.90 | $5.51 | $5.90 | $4.47 | 30,836 |
| 2018-04-09 | $5.87 | $5.92 | $5.70 | $5.85 | $4.43 | 12,888 |
| 2018-04-06 | $5.95 | $6.00 | $5.90 | $5.95 | $4.50 | 6,445 |
| 2018-04-05 | $5.95 | $5.95 | $5.85 | $5.90 | $4.47 | 3,379 |
| 2018-04-04 | $5.85 | $6.00 | $5.85 | $5.90 | $4.47 | 6,821 |
| 2018-04-03 | $5.95 | $6.00 | $5.90 | $5.90 | $4.47 | 7,001 |
| 2018-04-02 | $5.87 | $5.87 | $5.65 | $5.85 | $4.43 | 16,931 |
| 2018-03-29 | $5.90 | $5.93 | $5.70 | $5.90 | $4.47 | 16,204 |
| 2018-03-28 | $5.85 | $5.90 | $5.70 | $5.90 | $4.47 | 20,526 |
| 2018-03-27 | $5.95 | $5.95 | $5.85 | $5.90 | $4.47 | 36,685 |
| 2018-03-26 | $6.05 | $6.07 | $5.90 | $6.00 | $4.54 | 9,659 |
| 2018-03-23 | $6.00 | $6.05 | $5.90 | $6.00 | $4.54 | 31,558 |
| 2018-03-22 | $6.00 | $6.05 | $6.00 | $6.00 | $4.54 | 12,942 |
| 2018-03-21 | $6.05 | $6.05 | $6.05 | $6.05 | $4.58 | 523 |
| 2018-03-20 | $6.10 | $6.10 | $6.05 | $6.05 | $4.58 | 14,369 |
| 2018-03-19 | $6.12 | $6.12 | $6.10 | $6.10 | $4.62 | 6,633 |
| 2018-03-16 | $6.15 | $6.20 | $6.14 | $6.15 | $4.65 | 3,283 |
| 2018-03-15 | $6.10 | $6.16 | $6.10 | $6.15 | $4.65 | 2,666 |
| 2018-03-14 | $6.30 | $6.30 | $6.24 | $6.25 | $4.67 | 8,893 |
| 2018-03-13 | $6.26 | $6.35 | $6.25 | $6.25 | $4.67 | 7,457 |
| 2018-03-12 | $6.35 | $6.35 | $6.25 | $6.30 | $4.71 | 5,885 |
| 2018-03-09 | $6.35 | $6.40 | $6.27 | $6.30 | $4.71 | 9,001 |
| 2018-03-08 | $6.30 | $6.35 | $6.30 | $6.33 | $4.73 | 12,997 |
| 2018-03-07 | $6.40 | $6.43 | $6.30 | $6.30 | $4.71 | 14,630 |
| 2018-03-06 | $6.40 | $6.45 | $6.40 | $6.40 | $4.78 | 6,897 |
| 2018-03-05 | $6.60 | $6.60 | $6.40 | $6.45 | $4.82 | 5,755 |
| 2018-03-02 | $6.45 | $6.45 | $6.36 | $6.45 | $4.82 | 3,512 |
| 2018-03-01 | $6.40 | $6.40 | $6.35 | $6.35 | $4.74 | 2,161 |
| 2018-02-28 | $6.60 | $6.60 | $6.42 | $6.50 | $4.86 | 6,463 |
| 2018-02-27 | $6.40 | $6.50 | $6.40 | $6.50 | $4.86 | 1,546 |
| 2018-02-26 | $6.45 | $6.45 | $6.35 | $6.35 | $4.74 | 14,869 |
| 2018-02-23 | $6.45 | $6.50 | $6.40 | $6.45 | $4.82 | 12,045 |
| 2018-02-22 | $6.50 | $6.50 | $6.43 | $6.43 | $4.81 | 33,734 |
| 2018-02-21 | $6.51 | $6.60 | $6.50 | $6.50 | $4.86 | 17,103 |
| 2018-02-20 | $6.65 | $6.65 | $6.50 | $6.50 | $4.86 | 6,034 |
| 2018-02-16 | $6.55 | $6.65 | $6.55 | $6.60 | $4.93 | 13,855 |
| 2018-02-15 | $6.55 | $6.58 | $6.51 | $6.53 | $4.88 | 6,240 |
| 2018-02-14 | $6.55 | $6.60 | $6.50 | $6.55 | $4.89 | 16,260 |
| 2018-02-13 | $6.45 | $6.65 | $6.20 | $6.65 | $4.97 | 6,991 |
| 2018-02-12 | $6.45 | $6.55 | $6.45 | $6.50 | $4.86 | 11,629 |
| 2018-02-09 | $6.40 | $6.43 | $6.10 | $6.41 | $4.79 | 52,141 |
| 2018-02-08 | $7.05 | $7.10 | $6.35 | $6.53 | $4.88 | 31,806 |
| 2018-02-07 | $7.18 | $7.25 | $7.16 | $7.20 | $5.38 | 8,713 |
| 2018-02-06 | $6.90 | $7.15 | $6.70 | $7.05 | $5.27 | 15,268 |
| 2018-02-05 | $7.15 | $7.20 | $7.01 | $7.15 | $5.34 | 12,094 |
| 2018-02-02 | $7.15 | $7.26 | $7.07 | $7.18 | $5.36 | 17,455 |
| 2018-02-01 | $7.05 | $7.26 | $7.05 | $7.20 | $5.38 | 4,472 |
| 2018-01-31 | $7.25 | $7.35 | $7.05 | $7.10 | $5.30 | 22,631 |
| 2018-01-30 | $7.29 | $7.40 | $7.25 | $7.25 | $5.42 | 6,292 |
| 2018-01-29 | $7.35 | $7.40 | $7.16 | $7.38 | $5.51 | 8,383 |
| 2018-01-26 | $7.35 | $7.44 | $7.35 | $7.40 | $5.53 | 9,603 |
| 2018-01-25 | $7.45 | $7.45 | $7.35 | $7.35 | $5.49 | 14,063 |
| 2018-01-24 | $7.39 | $7.45 | $7.35 | $7.45 | $5.57 | 4,898 |
| 2018-01-23 | $7.35 | $7.40 | $7.30 | $7.40 | $5.53 | 2,665 |
| 2018-01-22 | $7.25 | $7.45 | $7.16 | $7.30 | $5.45 | 5,762 |
| 2018-01-19 | $7.26 | $7.30 | $7.20 | $7.25 | $5.42 | 14,610 |
| 2018-01-18 | $7.20 | $7.35 | $7.20 | $7.20 | $5.38 | 15,701 |
| 2018-01-17 | $7.25 | $7.54 | $7.15 | $7.30 | $5.45 | 27,320 |
| 2018-01-16 | $7.15 | $7.25 | $7.07 | $7.15 | $5.34 | 19,697 |
| 2018-01-12 | $7.20 | $7.20 | $7.10 | $7.15 | $5.34 | 7,036 |
| 2018-01-11 | $7.25 | $7.25 | $7.06 | $7.15 | $5.34 | 3,620 |
| 2018-01-10 | $7.05 | $7.25 | $7.05 | $7.15 | $5.34 | 14,511 |
| 2018-01-09 | $7.30 | $7.30 | $7.00 | $7.15 | $5.34 | 9,064 |
| 2018-01-08 | $7.25 | $7.30 | $7.05 | $7.25 | $5.42 | 17,336 |
| 2018-01-05 | $7.25 | $7.30 | $7.16 | $7.23 | $5.40 | 22,808 |
| 2018-01-04 | $7.15 | $7.20 | $7.05 | $7.20 | $5.38 | 40,515 |
| 2018-01-03 | $6.70 | $7.15 | $6.66 | $7.15 | $5.34 | 111,662 |
| 2018-01-02 | $6.50 | $6.70 | $6.50 | $6.60 | $4.93 | 10,991 |
| 2017-12-29 | $6.35 | $6.63 | $6.35 | $6.45 | $4.82 | 12,131 |
| 2017-12-28 | $6.55 | $6.55 | $6.40 | $6.40 | $4.78 | 20,048 |
| 2017-12-27 | $6.50 | $6.65 | $6.50 | $6.60 | $4.93 | 9,937 |
| 2017-12-26 | $6.50 | $6.55 | $6.50 | $6.55 | $4.89 | 2,709 |
| 2017-12-22 | $6.50 | $6.53 | $6.31 | $6.45 | $4.82 | 26,524 |
| 2017-12-21 | $6.55 | $6.65 | $6.35 | $6.55 | $4.89 | 10,562 |
| 2017-12-20 | $6.60 | $6.60 | $6.50 | $6.50 | $4.86 | 15,145 |
| 2017-12-19 | $6.45 | $6.65 | $6.45 | $6.50 | $4.86 | 17,616 |
| 2017-12-18 | $6.40 | $6.60 | $6.40 | $6.50 | $4.86 | 6,937 |
| 2017-12-15 | $6.45 | $6.55 | $6.35 | $6.35 | $4.74 | 21,830 |
| 2017-12-14 | $6.43 | $6.48 | $6.41 | $6.46 | $4.83 | 6,415 |
| 2017-12-13 | $6.45 | $6.70 | $6.45 | $6.64 | $4.90 | 16,064 |
| 2017-12-12 | $6.35 | $6.65 | $6.35 | $6.45 | $4.76 | 29,688 |
| 2017-12-11 | $6.50 | $6.50 | $6.35 | $6.40 | $4.72 | 15,673 |
| 2017-12-08 | $6.40 | $6.40 | $6.35 | $6.40 | $4.72 | 3,685 |
| 2017-12-07 | $6.23 | $6.40 | $6.15 | $6.28 | $4.63 | 9,458 |
| 2017-12-06 | $6.30 | $6.35 | $6.20 | $6.30 | $4.65 | 15,142 |
| 2017-12-05 | $6.35 | $6.45 | $6.30 | $6.35 | $4.69 | 7,752 |
| 2017-12-04 | $6.60 | $6.60 | $6.35 | $6.40 | $4.72 | 5,657 |
| 2017-12-01 | $6.40 | $6.55 | $6.30 | $6.50 | $4.80 | 14,128 |
| 2017-11-30 | $6.35 | $6.60 | $6.35 | $6.45 | $4.76 | 10,429 |
| 2017-11-29 | $6.45 | $6.46 | $6.40 | $6.40 | $4.72 | 8,421 |
| 2017-11-28 | $6.40 | $6.60 | $6.40 | $6.55 | $4.83 | 17,241 |
| 2017-11-27 | $6.10 | $6.33 | $6.07 | $6.31 | $4.65 | 12,866 |
| 2017-11-24 | $6.05 | $6.10 | $6.05 | $6.10 | $4.50 | 4,017 |
| 2017-11-22 | $5.90 | $6.08 | $5.90 | $6.05 | $4.47 | 4,695 |
| 2017-11-21 | $6.05 | $6.05 | $5.95 | $5.95 | $4.39 | 6,244 |
| 2017-11-20 | $5.95 | $6.05 | $5.92 | $5.95 | $4.39 | 7,295 |
| 2017-11-17 | $5.75 | $6.00 | $5.75 | $5.95 | $4.39 | 12,616 |
| 2017-11-16 | $5.75 | $5.95 | $5.66 | $5.80 | $4.28 | 23,126 |
| 2017-11-15 | $5.80 | $5.87 | $5.71 | $5.75 | $4.24 | 23,108 |
| 2017-11-14 | $5.95 | $6.00 | $5.80 | $5.90 | $4.35 | 14,333 |
| 2017-11-13 | $6.00 | $6.01 | $5.90 | $5.95 | $4.39 | 25,628 |
| 2017-11-10 | $6.10 | $6.16 | $6.01 | $6.05 | $4.47 | 22,866 |
| 2017-11-09 | $5.90 | $6.05 | $5.80 | $6.05 | $4.47 | 16,584 |
| 2017-11-08 | $6.00 | $6.10 | $5.80 | $5.95 | $4.39 | 11,822 |
| 2017-11-07 | $6.23 | $6.23 | $5.90 | $5.99 | $4.42 | 13,832 |
| 2017-11-06 | $6.10 | $6.30 | $6.10 | $6.15 | $4.54 | 3,316 |
| 2017-11-03 | $6.15 | $6.15 | $6.05 | $6.10 | $4.50 | 3,934 |
| 2017-11-02 | $6.10 | $6.21 | $6.00 | $6.10 | $4.50 | 5,191 |
| 2017-11-01 | $6.13 | $6.25 | $6.10 | $6.10 | $4.50 | 6,469 |
| 2017-10-31 | $6.20 | $6.20 | $5.95 | $6.08 | $4.48 | 15,741 |
| 2017-10-30 | $6.25 | $6.35 | $6.15 | $6.15 | $4.54 | 8,553 |
| 2017-10-27 | $6.20 | $6.20 | $6.09 | $6.20 | $4.58 | 11,085 |
| 2017-10-26 | $6.35 | $6.35 | $5.95 | $6.03 | $4.45 | 23,009 |
| 2017-10-25 | $6.30 | $6.47 | $6.30 | $6.30 | $4.65 | 4,216 |
| 2017-10-24 | $6.35 | $6.35 | $6.30 | $6.35 | $4.69 | 4,196 |
| 2017-10-23 | $6.58 | $6.58 | $6.30 | $6.30 | $4.65 | 14,846 |
| 2017-10-20 | $6.40 | $6.60 | $6.40 | $6.60 | $4.87 | 7,692 |
| 2017-10-19 | $6.40 | $6.50 | $6.26 | $6.40 | $4.72 | 21,124 |
| 2017-10-18 | $6.40 | $6.48 | $6.35 | $6.45 | $4.76 | 5,544 |
| 2017-10-17 | $6.34 | $6.34 | $6.30 | $6.30 | $4.65 | 720 |
| 2017-10-16 | $6.50 | $6.55 | $6.25 | $6.30 | $4.65 | 12,914 |
| 2017-10-13 | $6.31 | $6.55 | $6.30 | $6.50 | $4.80 | 8,741 |
| 2017-10-12 | $6.45 | $6.47 | $6.35 | $6.35 | $4.69 | 3,203 |
| 2017-10-11 | $6.59 | $6.59 | $6.45 | $6.45 | $4.76 | 7,826 |
| 2017-10-10 | $6.55 | $6.65 | $6.51 | $6.60 | $4.87 | 12,329 |
| 2017-10-09 | $6.50 | $6.55 | $6.50 | $6.53 | $4.82 | 5,343 |
| 2017-10-06 | $6.50 | $6.55 | $6.50 | $6.55 | $4.83 | 9,506 |
| 2017-10-05 | $6.50 | $6.54 | $6.44 | $6.45 | $4.76 | 18,508 |
| 2017-10-04 | $6.50 | $6.55 | $6.48 | $6.55 | $4.83 | 20,275 |
| 2017-10-03 | $6.45 | $6.50 | $6.43 | $6.45 | $4.76 | 8,055 |
| 2017-10-02 | $6.45 | $6.50 | $6.35 | $6.40 | $4.72 | 7,750 |
| 2017-09-29 | $6.40 | $6.60 | $6.38 | $6.50 | $4.80 | 13,760 |
| 2017-09-28 | $6.44 | $6.45 | $6.40 | $6.45 | $4.76 | 2,894 |
| 2017-09-27 | $6.42 | $6.55 | $6.40 | $6.55 | $4.83 | 2,240 |
| 2017-09-26 | $6.35 | $6.50 | $6.25 | $6.50 | $4.80 | 9,900 |
| 2017-09-25 | $6.40 | $6.48 | $6.25 | $6.25 | $4.61 | 20,339 |
| 2017-09-22 | $6.40 | $6.45 | $6.35 | $6.45 | $4.76 | 8,917 |
| 2017-09-21 | $6.45 | $6.45 | $6.35 | $6.45 | $4.76 | 21,735 |
| 2017-09-20 | $6.45 | $6.45 | $6.45 | $6.45 | $4.76 | 189 |
| 2017-09-19 | $6.45 | $6.50 | $6.40 | $6.45 | $4.76 | 29,838 |
| 2017-09-18 | $6.55 | $6.55 | $6.40 | $6.45 | $4.76 | 28,316 |
| 2017-09-15 | $6.70 | $6.70 | $6.50 | $6.55 | $4.83 | 29,592 |
| 2017-09-14 | $6.55 | $6.69 | $6.55 | $6.60 | $4.87 | 24,990 |
| 2017-09-13 | $6.65 | $6.70 | $6.60 | $6.60 | $4.81 | 18,878 |
| 2017-09-12 | $6.55 | $6.65 | $6.55 | $6.60 | $4.81 | 14,008 |
| 2017-09-11 | $6.60 | $6.60 | $6.55 | $6.55 | $4.78 | 7,171 |
| 2017-09-08 | $6.50 | $6.65 | $6.50 | $6.55 | $4.78 | 21,929 |
| 2017-09-07 | $6.60 | $6.75 | $6.50 | $6.50 | $4.74 | 11,219 |
| 2017-09-06 | $6.60 | $6.70 | $6.50 | $6.65 | $4.85 | 23,784 |
| 2017-09-05 | $6.55 | $6.60 | $6.50 | $6.60 | $4.81 | 17,272 |
| 2017-09-01 | $6.51 | $6.70 | $6.42 | $6.55 | $4.78 | 3,107 |
| 2017-08-31 | $6.60 | $6.80 | $6.60 | $6.65 | $4.85 | 14,112 |
| 2017-08-30 | $6.65 | $6.65 | $6.55 | $6.55 | $4.78 | 17,527 |
| 2017-08-29 | $6.55 | $6.65 | $6.50 | $6.63 | $4.83 | 19,201 |
| 2017-08-28 | $6.60 | $6.65 | $6.50 | $6.55 | $4.78 | 16,390 |
| 2017-08-25 | $6.35 | $6.55 | $6.32 | $6.55 | $4.78 | 10,312 |
| 2017-08-24 | $6.20 | $6.30 | $6.20 | $6.30 | $4.59 | 18,444 |
| 2017-08-23 | $6.20 | $6.25 | $6.20 | $6.20 | $4.52 | 8,354 |
| 2017-08-22 | $6.30 | $6.30 | $6.20 | $6.25 | $4.56 | 7,788 |
| 2017-08-21 | $6.30 | $6.30 | $6.20 | $6.25 | $4.56 | 9,601 |
| 2017-08-18 | $6.25 | $6.45 | $6.19 | $6.30 | $4.59 | 8,652 |
| 2017-08-17 | $6.31 | $6.40 | $6.00 | $6.20 | $4.52 | 11,762 |
| 2017-08-16 | $6.50 | $6.64 | $6.32 | $6.35 | $4.63 | 15,430 |
| 2017-08-15 | $6.00 | $6.70 | $6.00 | $6.45 | $4.70 | 47,679 |
| 2017-08-14 | $5.65 | $5.95 | $5.65 | $5.95 | $4.34 | 17,643 |
| 2017-08-11 | $5.70 | $6.05 | $5.60 | $5.60 | $4.08 | 99,778 |
| 2017-08-10 | $5.50 | $5.70 | $5.50 | $5.60 | $4.08 | 33,031 |
| 2017-08-09 | $5.50 | $5.60 | $5.50 | $5.50 | $4.01 | 20,575 |
| 2017-08-08 | $5.65 | $5.70 | $5.50 | $5.50 | $4.01 | 21,476 |
| 2017-08-07 | $5.95 | $5.95 | $5.55 | $5.60 | $4.08 | 35,188 |
| 2017-08-04 | $5.55 | $5.60 | $5.55 | $5.55 | $4.05 | 15,742 |
| 2017-08-03 | $5.60 | $5.60 | $5.50 | $5.55 | $4.05 | 9,105 |
| 2017-08-02 | $5.65 | $5.72 | $5.55 | $5.55 | $4.05 | 23,667 |
| 2017-08-01 | $5.50 | $5.80 | $5.40 | $5.70 | $4.16 | 30,498 |
| 2017-07-31 | $5.65 | $5.65 | $5.40 | $5.40 | $3.94 | 37,287 |
| 2017-07-28 | $5.60 | $5.75 | $5.55 | $5.60 | $4.08 | 25,021 |
| 2017-07-27 | $5.65 | $5.65 | $5.55 | $5.55 | $4.05 | 18,325 |
| 2017-07-26 | $5.70 | $5.75 | $5.60 | $5.70 | $4.16 | 19,695 |
| 2017-07-25 | $5.65 | $5.85 | $5.65 | $5.65 | $4.12 | 24,331 |
| 2017-07-24 | $5.65 | $5.77 | $5.55 | $5.60 | $4.08 | 22,722 |
| 2017-07-21 | $5.85 | $6.30 | $5.70 | $5.75 | $4.19 | 32,549 |
| 2017-07-20 | $5.70 | $6.00 | $5.70 | $5.80 | $4.23 | 30,273 |
| 2017-07-19 | $5.75 | $5.75 | $5.70 | $5.70 | $4.16 | 16,570 |
| 2017-07-18 | $5.80 | $5.80 | $5.70 | $5.75 | $4.19 | 21,065 |
| 2017-07-17 | $5.75 | $5.90 | $5.65 | $5.75 | $4.19 | 108,228 |
| 2017-07-14 | $5.75 | $5.80 | $5.40 | $5.45 | $3.97 | 141,946 |
| 2017-07-13 | $5.90 | $6.00 | $5.75 | $5.80 | $4.23 | 57,194 |
| 2017-07-12 | $6.20 | $6.40 | $6.05 | $6.05 | $4.41 | 70,122 |
| 2017-07-11 | $6.50 | $6.50 | $6.30 | $6.30 | $4.59 | 30,670 |
| 2017-07-10 | $6.58 | $6.65 | $6.48 | $6.50 | $4.74 | 33,365 |
| 2017-07-07 | $6.70 | $6.70 | $6.46 | $6.50 | $4.74 | 12,902 |
| 2017-07-06 | $7.00 | $7.00 | $6.60 | $6.65 | $4.85 | 12,383 |
| 2017-07-05 | $7.05 | $7.10 | $6.90 | $6.95 | $5.07 | 6,308 |
| 2017-07-03 | $6.95 | $7.15 | $6.95 | $7.15 | $5.21 | 9,944 |
| 2017-06-30 | $6.70 | $6.95 | $6.60 | $6.95 | $5.07 | 38,324 |
| 2017-06-29 | $6.75 | $6.86 | $6.65 | $6.70 | $4.89 | 23,178 |
| 2017-06-28 | $6.70 | $6.85 | $6.65 | $6.75 | $4.92 | 32,574 |
| 2017-06-27 | $6.80 | $6.85 | $6.69 | $6.70 | $4.89 | 7,923 |
| 2017-06-26 | $6.85 | $6.85 | $6.70 | $6.75 | $4.92 | 14,565 |
| 2017-06-23 | $6.75 | $6.80 | $6.70 | $6.80 | $4.96 | 14,796 |
| 2017-06-22 | $6.65 | $6.80 | $6.65 | $6.75 | $4.92 | 6,452 |
| 2017-06-21 | $6.75 | $6.85 | $6.60 | $6.70 | $4.89 | 15,582 |
| 2017-06-20 | $7.10 | $7.10 | $6.65 | $6.70 | $4.89 | 28,173 |
| 2017-06-19 | $7.10 | $7.15 | $6.95 | $7.05 | $5.14 | 32,042 |
| 2017-06-16 | $7.10 | $7.20 | $7.10 | $7.15 | $5.21 | 14,804 |
| 2017-06-15 | $7.10 | $7.23 | $7.10 | $7.15 | $5.21 | 36,960 |
| 2017-06-14 | $7.45 | $7.49 | $7.05 | $7.10 | $5.18 | 163,543 |
| 2017-06-13 | $7.94 | $8.05 | $7.85 | $7.95 | $5.73 | 22,249 |
| 2017-06-12 | $7.90 | $8.00 | $7.87 | $7.90 | $5.70 | 10,302 |
| 2017-06-09 | $7.82 | $7.95 | $7.70 | $7.85 | $5.66 | 13,429 |
| 2017-06-08 | $7.75 | $7.95 | $7.70 | $7.75 | $5.59 | 4,808 |
| 2017-06-07 | $7.55 | $7.80 | $7.55 | $7.80 | $5.62 | 23,975 |
| 2017-06-06 | $7.65 | $7.79 | $7.55 | $7.55 | $5.44 | 6,384 |
| 2017-06-05 | $7.55 | $7.69 | $7.55 | $7.60 | $5.48 | 23,805 |
| 2017-06-02 | $7.55 | $7.60 | $7.55 | $7.60 | $5.48 | 6,904 |
| 2017-06-01 | $7.55 | $7.70 | $7.55 | $7.55 | $5.44 | 9,660 |
| 2017-05-31 | $7.65 | $7.65 | $7.55 | $7.55 | $5.44 | 7,591 |
| 2017-05-30 | $7.75 | $7.75 | $7.65 | $7.65 | $5.52 | 8,571 |
| 2017-05-26 | $7.75 | $7.80 | $7.65 | $7.70 | $5.55 | 7,356 |
| 2017-05-25 | $7.80 | $7.85 | $7.65 | $7.65 | $5.52 | 12,255 |
| 2017-05-24 | $7.70 | $7.73 | $7.62 | $7.70 | $5.55 | 7,551 |
| 2017-05-23 | $7.75 | $7.75 | $7.65 | $7.70 | $5.55 | 5,418 |
| 2017-05-22 | $7.55 | $7.73 | $7.55 | $7.70 | $5.55 | 20,210 |
| 2017-05-19 | $7.55 | $7.60 | $7.55 | $7.60 | $5.48 | 9,627 |
| 2017-05-18 | $7.60 | $7.65 | $7.58 | $7.58 | $5.46 | 4,428 |
| 2017-05-17 | $7.85 | $7.85 | $7.55 | $7.55 | $5.44 | 11,263 |
| 2017-05-16 | $7.86 | $7.95 | $7.70 | $7.70 | $5.55 | 14,166 |
| 2017-05-15 | $7.90 | $7.90 | $7.66 | $7.80 | $5.62 | 16,530 |
| 2017-05-12 | $8.05 | $8.05 | $7.90 | $7.90 | $5.70 | 4,703 |
| 2017-05-11 | $7.95 | $8.05 | $7.88 | $7.95 | $5.73 | 10,840 |
| 2017-05-10 | $8.00 | $8.00 | $7.85 | $7.87 | $5.68 | 4,084 |
| 2017-05-09 | $7.80 | $8.05 | $7.80 | $7.95 | $5.73 | 17,796 |
| 2017-05-08 | $7.75 | $7.95 | $7.75 | $7.80 | $5.62 | 3,524 |
| 2017-05-05 | $7.60 | $7.90 | $7.60 | $7.85 | $5.66 | 15,889 |
| 2017-05-04 | $7.55 | $7.65 | $7.55 | $7.60 | $5.48 | 4,067 |
| 2017-05-03 | $7.55 | $7.65 | $7.55 | $7.60 | $5.48 | 4,407 |
| 2017-05-02 | $7.55 | $7.70 | $7.55 | $7.60 | $5.48 | 20,617 |
| 2017-05-01 | $7.75 | $7.75 | $7.55 | $7.55 | $5.44 | 16,669 |
| 2017-04-28 | $7.85 | $7.90 | $7.70 | $7.80 | $5.62 | 10,309 |
| 2017-04-27 | $7.75 | $7.90 | $7.58 | $7.80 | $5.62 | 14,968 |
| 2017-04-26 | $7.65 | $7.75 | $7.60 | $7.75 | $5.59 | 12,728 |
| 2017-04-25 | $7.75 | $7.75 | $7.60 | $7.65 | $5.52 | 13,985 |
| 2017-04-24 | $7.95 | $8.00 | $7.70 | $7.80 | $5.62 | 11,708 |
| 2017-04-21 | $7.55 | $8.00 | $7.55 | $7.95 | $5.73 | 17,479 |
| 2017-04-20 | $7.50 | $7.65 | $7.50 | $7.55 | $5.44 | 18,398 |
| 2017-04-19 | $7.65 | $7.67 | $7.50 | $7.50 | $5.41 | 24,162 |
| 2017-04-18 | $7.70 | $7.70 | $7.65 | $7.65 | $5.52 | 16,375 |
| 2017-04-17 | $7.75 | $7.75 | $7.65 | $7.70 | $5.55 | 45,079 |
| 2017-04-13 | $7.85 | $7.90 | $7.75 | $7.80 | $5.62 | 7,645 |
| 2017-04-12 | $8.10 | $8.15 | $7.88 | $7.90 | $5.70 | 12,318 |
| 2017-04-11 | $7.80 | $8.00 | $7.80 | $8.00 | $5.77 | 21,525 |
| 2017-04-10 | $7.75 | $8.00 | $7.75 | $7.75 | $5.59 | 40,860 |
| 2017-04-07 | $7.80 | $7.85 | $7.70 | $7.75 | $5.59 | 21,685 |
| 2017-04-06 | $7.75 | $8.00 | $7.75 | $7.80 | $5.62 | 9,061 |
| 2017-04-05 | $7.90 | $8.05 | $7.80 | $7.80 | $5.62 | 10,479 |
| 2017-04-04 | $7.90 | $8.00 | $7.80 | $7.80 | $5.62 | 44,488 |
| 2017-04-03 | $8.30 | $8.40 | $8.05 | $8.10 | $5.84 | 17,939 |
| 2017-03-31 | $8.25 | $8.37 | $8.20 | $8.23 | $5.93 | 14,897 |
| 2017-03-30 | $8.30 | $8.35 | $7.90 | $8.25 | $5.95 | 35,006 |
| 2017-03-29 | $8.65 | $8.65 | $8.15 | $8.20 | $5.91 | 30,733 |
| 2017-03-28 | $8.15 | $8.70 | $8.15 | $8.65 | $6.24 | 63,120 |
| 2017-03-27 | $8.20 | $8.45 | $8.11 | $8.35 | $6.02 | 80,970 |
| 2017-03-24 | $7.95 | $8.10 | $7.80 | $8.10 | $5.84 | 19,611 |
| 2017-03-23 | $7.70 | $7.95 | $7.65 | $7.95 | $5.73 | 11,847 |
| 2017-03-22 | $7.90 | $7.90 | $7.70 | $7.70 | $5.55 | 16,303 |
| 2017-03-21 | $7.90 | $8.00 | $7.85 | $7.85 | $5.66 | 12,967 |
| 2017-03-20 | $7.95 | $8.05 | $7.90 | $7.90 | $5.70 | 15,033 |
| 2017-03-17 | $8.00 | $8.05 | $7.90 | $7.90 | $5.70 | 20,201 |
| 2017-03-16 | $7.95 | $8.11 | $7.90 | $7.95 | $5.73 | 33,185 |
| 2017-03-15 | $7.90 | $8.05 | $7.90 | $7.95 | $5.73 | 13,952 |
| 2017-03-14 | $7.90 | $8.10 | $7.65 | $7.95 | $5.68 | 38,827 |
| 2017-03-13 | $7.80 | $7.98 | $7.65 | $7.95 | $5.68 | 45,381 |
| 2017-03-10 | $7.80 | $7.90 | $7.65 | $7.85 | $5.60 | 21,996 |
| 2017-03-09 | $7.50 | $7.75 | $7.50 | $7.70 | $5.50 | 24,014 |
| 2017-03-08 | $7.70 | $7.75 | $7.60 | $7.75 | $5.53 | 13,478 |
| 2017-03-07 | $7.70 | $7.90 | $7.46 | $7.70 | $5.50 | 42,272 |
| 2017-03-06 | $7.70 | $7.80 | $7.35 | $7.65 | $5.46 | 39,087 |
| 2017-03-03 | $7.70 | $7.75 | $7.35 | $7.60 | $5.43 | 32,494 |
| 2017-03-02 | $7.65 | $7.80 | $7.40 | $7.70 | $5.50 | 69,152 |
| 2017-03-01 | $8.00 | $8.00 | $7.60 | $7.70 | $5.50 | 59,162 |
| 2017-02-28 | $8.05 | $8.25 | $7.85 | $7.90 | $5.64 | 69,462 |
| 2017-02-27 | $7.75 | $8.25 | $7.75 | $8.10 | $5.78 | 92,873 |
| 2017-02-24 | $7.60 | $7.85 | $7.55 | $7.70 | $5.50 | 63,924 |
| 2017-02-23 | $7.55 | $7.70 | $7.45 | $7.65 | $5.46 | 60,282 |
| 2017-02-22 | $7.30 | $7.50 | $7.20 | $7.50 | $5.35 | 53,095 |
| 2017-02-21 | $7.30 | $7.30 | $7.25 | $7.30 | $5.21 | 129,226 |
| 2017-02-17 | $7.25 | $7.38 | $7.20 | $7.25 | $5.18 | 31,965 |
| 2017-02-16 | $7.50 | $7.50 | $7.20 | $7.30 | $5.21 | 41,772 |
| 2017-02-15 | $7.45 | $7.70 | $7.35 | $7.50 | $5.35 | 184,081 |
| 2017-02-14 | $7.35 | $7.39 | $7.20 | $7.25 | $5.18 | 12,898 |
| 2017-02-13 | $7.45 | $7.50 | $7.20 | $7.25 | $5.18 | 68,090 |
| 2017-02-10 | $7.55 | $7.55 | $7.40 | $7.55 | $5.39 | 28,784 |
| 2017-02-09 | $7.25 | $7.55 | $7.20 | $7.45 | $5.32 | 46,707 |
| 2017-02-08 | $7.35 | $7.55 | $7.15 | $7.35 | $5.25 | 38,866 |
| 2017-02-07 | $7.26 | $7.55 | $7.05 | $7.45 | $5.32 | 84,610 |
| 2017-02-06 | $7.50 | $7.65 | $7.30 | $7.35 | $5.25 | 60,710 |
| 2017-02-03 | $7.40 | $7.55 | $7.35 | $7.50 | $5.35 | 28,539 |
| 2017-02-02 | $7.45 | $7.48 | $7.40 | $7.45 | $5.32 | 20,792 |
| 2017-02-01 | $7.65 | $7.70 | $7.40 | $7.48 | $5.34 | 34,473 |
| 2017-01-31 | $7.60 | $7.75 | $7.60 | $7.65 | $5.46 | 17,887 |
| 2017-01-30 | $7.60 | $7.65 | $7.50 | $7.55 | $5.39 | 24,315 |
| 2017-01-27 | $7.75 | $7.80 | $7.65 | $7.65 | $5.46 | 7,828 |
| 2017-01-26 | $7.75 | $7.80 | $7.66 | $7.80 | $5.57 | 13,874 |
| 2017-01-25 | $7.75 | $7.85 | $7.75 | $7.75 | $5.53 | 17,385 |
| 2017-01-24 | $7.60 | $7.80 | $7.60 | $7.70 | $5.50 | 36,351 |
| 2017-01-23 | $7.75 | $7.80 | $7.55 | $7.60 | $5.43 | 126,457 |
| 2017-01-20 | $7.80 | $7.80 | $7.75 | $7.80 | $5.57 | 16,774 |
| 2017-01-19 | $7.65 | $7.80 | $7.60 | $7.75 | $5.53 | 39,549 |
| 2017-01-18 | $7.75 | $7.80 | $7.59 | $7.65 | $5.46 | 16,836 |
| 2017-01-17 | $7.75 | $7.80 | $7.70 | $7.75 | $5.53 | 14,133 |
| 2017-01-13 | $7.75 | $7.85 | $7.75 | $7.85 | $5.60 | 36,481 |
| 2017-01-12 | $7.70 | $7.85 | $7.65 | $7.75 | $5.53 | 29,756 |
| 2017-01-11 | $7.85 | $7.85 | $7.75 | $7.75 | $5.53 | 24,596 |
| 2017-01-10 | $7.75 | $7.85 | $7.70 | $7.80 | $5.57 | 9,630 |
| 2017-01-09 | $7.70 | $7.90 | $7.51 | $7.70 | $5.50 | 24,009 |
| 2017-01-06 | $7.90 | $7.90 | $7.40 | $7.65 | $5.46 | 150,924 |
| 2017-01-05 | $7.89 | $8.05 | $7.80 | $8.05 | $5.75 | 57,814 |
| 2017-01-04 | $7.85 | $7.90 | $7.70 | $7.80 | $5.57 | 45,536 |
| 2017-01-03 | $7.90 | $8.00 | $7.65 | $7.85 | $5.60 | 38,447 |
| 2016-12-30 | $7.60 | $7.80 | $7.60 | $7.75 | $5.53 | 13,784 |
| 2016-12-29 | $7.75 | $7.80 | $7.61 | $7.70 | $5.50 | 45,926 |
| 2016-12-28 | $7.70 | $7.90 | $7.70 | $7.83 | $5.59 | 31,587 |
| 2016-12-27 | $7.60 | $7.85 | $7.45 | $7.75 | $5.53 | 22,432 |
| 2016-12-23 | $7.70 | $7.70 | $7.60 | $7.70 | $5.50 | 7,654 |
| 2016-12-22 | $7.75 | $7.75 | $7.60 | $7.70 | $5.50 | 10,423 |
| 2016-12-21 | $7.65 | $7.70 | $7.56 | $7.70 | $5.50 | 8,431 |
| 2016-12-20 | $7.45 | $7.65 | $7.45 | $7.60 | $5.43 | 32,967 |
| 2016-12-19 | $7.70 | $8.00 | $7.50 | $7.60 | $5.43 | 33,324 |
| 2016-12-16 | $7.50 | $7.70 | $7.20 | $7.60 | $5.43 | 108,508 |
| 2016-12-15 | $7.75 | $8.00 | $7.63 | $7.75 | $5.53 | 25,670 |
| 2016-12-14 | $8.05 | $8.05 | $7.70 | $7.80 | $5.57 | 44,498 |
| 2016-12-13 | $8.35 | $8.55 | $8.12 | $8.45 | $5.68 | 150,225 |
| 2016-12-12 | $8.35 | $8.40 | $8.05 | $8.20 | $5.51 | 25,514 |
| 2016-12-09 | $8.55 | $8.55 | $8.10 | $8.30 | $5.58 | 24,471 |
| 2016-12-08 | $8.05 | $8.75 | $8.03 | $8.40 | $5.65 | 104,271 |
| 2016-12-07 | $7.95 | $8.10 | $7.85 | $7.95 | $5.35 | 30,407 |
| 2016-12-06 | $8.00 | $8.05 | $7.80 | $7.90 | $5.31 | 45,807 |
| 2016-12-05 | $7.95 | $8.10 | $7.60 | $8.00 | $5.38 | 31,760 |
| 2016-12-02 | $7.70 | $8.05 | $7.70 | $7.95 | $5.35 | 57,088 |
| 2016-12-01 | $8.15 | $8.30 | $7.68 | $7.70 | $5.18 | 62,215 |
| 2016-11-30 | $8.10 | $8.20 | $7.85 | $7.90 | $5.31 | 40,191 |
| 2016-11-29 | $7.85 | $8.15 | $7.85 | $8.00 | $5.38 | 64,407 |
| 2016-11-28 | $8.25 | $8.28 | $7.75 | $7.85 | $5.28 | 57,390 |
| 2016-11-25 | $8.00 | $8.30 | $8.00 | $8.20 | $5.51 | 40,779 |
| 2016-11-23 | $7.70 | $8.00 | $7.70 | $8.00 | $5.38 | 52,372 |
| 2016-11-22 | $7.95 | $8.00 | $7.50 | $7.65 | $5.14 | 125,430 |
| 2016-11-21 | $8.50 | $8.57 | $7.65 | $8.00 | $5.38 | 71,799 |
| 2016-11-18 | $8.75 | $8.80 | $8.55 | $8.65 | $5.82 | 34,976 |
| 2016-11-17 | $9.35 | $9.35 | $8.30 | $8.75 | $5.88 | 162,600 |
| 2016-11-16 | $9.65 | $9.65 | $9.25 | $9.43 | $6.34 | 25,693 |
| 2016-11-15 | $9.95 | $9.95 | $9.73 | $9.80 | $6.59 | 7,106 |
| 2016-11-14 | $9.95 | $9.95 | $9.71 | $9.85 | $6.62 | 3,044 |
| 2016-11-11 | $9.65 | $9.95 | $9.60 | $9.85 | $6.62 | 3,823 |
| 2016-11-10 | $9.50 | $9.65 | $9.45 | $9.65 | $6.49 | 25,939 |
| 2016-11-09 | $9.40 | $9.60 | $9.20 | $9.40 | $6.32 | 17,541 |
| 2016-11-08 | $9.60 | $9.65 | $9.55 | $9.55 | $6.42 | 3,448 |
| 2016-11-07 | $9.50 | $9.65 | $9.50 | $9.60 | $6.46 | 4,857 |
| 2016-11-04 | $9.64 | $9.65 | $9.51 | $9.55 | $6.42 | 9,730 |
| 2016-11-03 | $9.65 | $9.65 | $9.51 | $9.60 | $6.46 | 5,806 |
| 2016-11-02 | $9.65 | $9.65 | $9.50 | $9.60 | $6.45 | 10,213 |
| 2016-11-01 | $9.60 | $9.70 | $9.50 | $9.65 | $6.49 | 7,042 |
| 2016-10-31 | $9.75 | $9.75 | $9.60 | $9.65 | $6.49 | 2,782 |
| 2016-10-28 | $9.65 | $9.72 | $9.31 | $9.62 | $6.47 | 17,816 |
| 2016-10-27 | $9.85 | $9.86 | $9.72 | $9.74 | $6.55 | 4,039 |
| 2016-10-26 | $9.82 | $9.86 | $9.80 | $9.80 | $6.59 | 14,296 |
| 2016-10-25 | $10.15 | $10.20 | $9.86 | $9.91 | $6.66 | 28,356 |
| 2016-10-24 | $10.24 | $10.24 | $10.14 | $10.17 | $6.84 | 5,287 |
| 2016-10-21 | $10.14 | $10.24 | $10.14 | $10.24 | $6.89 | 2,608 |
| 2016-10-20 | $10.20 | $10.23 | $10.20 | $10.22 | $6.87 | 4,260 |
| 2016-10-19 | $10.23 | $10.23 | $10.17 | $10.23 | $6.88 | 814 |
| 2016-10-18 | $10.21 | $10.23 | $10.12 | $10.22 | $6.87 | 9,547 |
| 2016-10-17 | $10.06 | $10.19 | $10.06 | $10.14 | $6.82 | 7,032 |
| 2016-10-14 | $10.14 | $10.20 | $10.14 | $10.20 | $6.86 | 4,225 |
| 2016-10-13 | $10.12 | $10.17 | $10.12 | $10.15 | $6.83 | 2,795 |
| 2016-10-12 | $10.20 | $10.20 | $10.15 | $10.18 | $6.85 | 1,391 |
| 2016-10-11 | $9.99 | $10.16 | $9.93 | $10.16 | $6.83 | 6,365 |
| 2016-10-10 | $10.20 | $10.20 | $10.02 | $10.02 | $6.74 | 9,357 |
| 2016-10-07 | $10.22 | $10.22 | $10.10 | $10.18 | $6.85 | 7,510 |
| 2016-10-06 | $10.04 | $10.20 | $10.02 | $10.20 | $6.86 | 9,324 |
| 2016-10-05 | $10.21 | $10.21 | $10.00 | $10.01 | $6.73 | 4,630 |
| 2016-10-04 | $10.05 | $10.20 | $10.00 | $10.16 | $6.83 | 11,079 |
| 2016-10-03 | $10.11 | $10.20 | $9.85 | $10.04 | $6.75 | 9,714 |
| 2016-09-30 | $10.18 | $10.20 | $10.15 | $10.20 | $6.86 | 1,798 |
| 2016-09-29 | $9.93 | $10.18 | $9.93 | $10.13 | $6.81 | 9,626 |
| 2016-09-28 | $9.74 | $9.91 | $9.74 | $9.76 | $6.56 | 3,045 |
| 2016-09-27 | $9.74 | $9.78 | $9.71 | $9.71 | $6.53 | 2,085 |
| 2016-09-26 | $9.55 | $9.78 | $9.55 | $9.78 | $6.58 | 4,122 |
| 2016-09-23 | $9.71 | $9.81 | $9.50 | $9.73 | $6.54 | 4,396 |
| 2016-09-22 | $9.68 | $9.90 | $9.68 | $9.72 | $6.54 | 5,301 |
| 2016-09-21 | $9.73 | $9.73 | $9.56 | $9.72 | $6.54 | 3,298 |
| 2016-09-20 | $9.73 | $9.73 | $9.65 | $9.67 | $6.50 | 6,036 |
| 2016-09-19 | $9.66 | $9.66 | $9.66 | $9.66 | $6.50 | 533 |
| 2016-09-16 | $9.70 | $9.80 | $9.64 | $9.73 | $6.54 | 8,655 |
| 2016-09-15 | $10.00 | $10.00 | $9.60 | $9.73 | $6.54 | 26,564 |
| 2016-09-14 | $9.88 | $9.96 | $9.88 | $9.96 | $6.70 | 1,145 |
| 2016-09-13 | $10.13 | $10.13 | $10.03 | $10.05 | $6.70 | 4,847 |
| 2016-09-12 | $10.10 | $10.16 | $10.00 | $10.03 | $6.69 | 13,936 |
| 2016-09-09 | $10.13 | $10.15 | $10.06 | $10.14 | $6.76 | 8,901 |
| 2016-09-08 | $10.00 | $10.09 | $9.98 | $10.06 | $6.71 | 10,024 |
| 2016-09-07 | $10.14 | $10.17 | $10.00 | $10.01 | $6.68 | 10,442 |
| 2016-09-06 | $10.10 | $10.14 | $9.96 | $10.01 | $6.68 | 4,131 |
| 2016-09-02 | $10.07 | $10.16 | $10.00 | $10.02 | $6.68 | 2,046 |
| 2016-09-01 | $10.00 | $10.12 | $10.00 | $10.01 | $6.68 | 5,521 |
| 2016-08-31 | $10.00 | $10.03 | $10.00 | $10.03 | $6.69 | 3,414 |
| 2016-08-30 | $10.03 | $10.03 | $9.94 | $9.97 | $6.65 | 5,946 |
| 2016-08-29 | $10.04 | $10.04 | $9.95 | $9.99 | $6.66 | 6,635 |
| 2016-08-26 | $10.02 | $10.04 | $9.98 | $10.03 | $6.69 | 16,405 |
| 2016-08-25 | $9.99 | $10.00 | $9.78 | $9.99 | $6.66 | 5,435 |
| 2016-08-24 | $10.00 | $10.16 | $9.96 | $9.98 | $6.66 | 6,447 |
| 2016-08-23 | $10.00 | $10.11 | $9.93 | $9.97 | $6.65 | 5,552 |
| 2016-08-22 | $9.93 | $9.99 | $9.88 | $9.94 | $6.63 | 4,238 |
| 2016-08-19 | $9.85 | $9.90 | $9.82 | $9.88 | $6.59 | 8,630 |
| 2016-08-18 | $9.98 | $9.98 | $9.83 | $9.85 | $6.57 | 13,707 |
| 2016-08-17 | $9.99 | $9.99 | $9.88 | $9.89 | $6.60 | 6,302 |
| 2016-08-16 | $9.90 | $9.98 | $9.87 | $9.92 | $6.62 | 6,552 |
| 2016-08-15 | $9.95 | $10.00 | $9.92 | $9.93 | $6.62 | 10,704 |
| 2016-08-12 | $10.09 | $10.12 | $9.88 | $9.99 | $6.66 | 6,147 |
| 2016-08-11 | $10.06 | $10.06 | $10.04 | $10.05 | $6.70 | 3,540 |
| 2016-08-10 | $9.92 | $10.12 | $9.92 | $10.08 | $6.72 | 7,478 |
| 2016-08-09 | $10.10 | $10.12 | $9.95 | $10.12 | $6.75 | 14,586 |
| 2016-08-08 | $10.10 | $10.12 | $9.88 | $10.02 | $6.68 | 7,165 |
| 2016-08-05 | $10.09 | $10.12 | $10.08 | $10.08 | $6.72 | 1,645 |
| 2016-08-04 | $10.14 | $10.14 | $10.00 | $10.09 | $6.73 | 5,683 |
| 2016-08-03 | $10.12 | $10.12 | $10.06 | $10.06 | $6.71 | 2,015 |
| 2016-08-02 | $10.17 | $10.17 | $10.00 | $10.10 | $6.74 | 5,798 |
| 2016-08-01 | $9.79 | $10.17 | $9.79 | $10.17 | $6.78 | 7,184 |
| 2016-07-29 | $10.04 | $10.16 | $10.03 | $10.12 | $6.75 | 2,046 |
| 2016-07-28 | $10.07 | $10.07 | $10.04 | $10.04 | $6.70 | 2,124 |
| 2016-07-27 | $9.96 | $10.08 | $9.96 | $10.07 | $6.72 | 9,476 |
| 2016-07-26 | $10.01 | $10.01 | $9.89 | $9.99 | $6.66 | 4,663 |
| 2016-07-25 | $9.39 | $10.16 | $9.17 | $10.04 | $6.70 | 23,109 |
| 2016-07-22 | $9.99 | $10.00 | $9.91 | $9.96 | $6.64 | 8,018 |
| 2016-07-21 | $9.99 | $10.00 | $9.92 | $9.92 | $6.62 | 2,597 |
| 2016-07-20 | $10.12 | $10.13 | $9.99 | $10.05 | $6.70 | 18,781 |
| 2016-07-19 | $10.08 | $10.18 | $10.06 | $10.15 | $6.77 | 11,626 |
| 2016-07-18 | $10.02 | $10.19 | $9.60 | $10.12 | $6.75 | 29,113 |
| 2016-07-15 | $9.94 | $10.06 | $9.94 | $10.05 | $6.70 | 16,853 |
| 2016-07-14 | $9.89 | $10.00 | $9.70 | $10.00 | $6.67 | 5,570 |
| 2016-07-13 | $9.90 | $9.90 | $9.73 | $9.90 | $6.60 | 10,945 |
| 2016-07-12 | $9.85 | $9.95 | $9.80 | $9.94 | $6.63 | 8,377 |
| 2016-07-11 | $9.70 | $9.82 | $9.59 | $9.82 | $6.55 | 15,414 |
| 2016-07-08 | $9.70 | $9.70 | $9.59 | $9.68 | $6.46 | 20,114 |
| 2016-07-07 | $9.66 | $9.69 | $9.60 | $9.69 | $6.46 | 6,855 |
| 2016-07-06 | $9.62 | $9.70 | $9.61 | $9.69 | $6.46 | 10,817 |
| 2016-07-05 | $9.80 | $9.80 | $9.44 | $9.72 | $6.48 | 11,902 |
| 2016-07-01 | $9.46 | $9.79 | $9.46 | $9.78 | $6.52 | 12,978 |
| 2016-06-30 | $9.14 | $9.59 | $9.14 | $9.46 | $6.31 | 11,542 |
| 2016-06-29 | $9.71 | $9.76 | $8.95 | $9.24 | $6.16 | 45,990 |
| 2016-06-28 | $9.70 | $9.71 | $9.68 | $9.68 | $6.46 | 2,978 |
| 2016-06-27 | $9.59 | $9.59 | $9.52 | $9.54 | $6.36 | 4,443 |
| 2016-06-24 | $9.51 | $9.81 | $9.47 | $9.72 | $6.48 | 14,087 |
| 2016-06-23 | $9.56 | $9.81 | $9.43 | $9.71 | $6.48 | 7,318 |
| 2016-06-22 | $9.76 | $9.76 | $9.30 | $9.75 | $6.50 | 3,768 |
| 2016-06-21 | $9.45 | $9.82 | $9.45 | $9.80 | $6.54 | 11,040 |
| 2016-06-20 | $9.65 | $9.66 | $9.46 | $9.50 | $6.34 | 11,078 |
| 2016-06-17 | $9.32 | $9.63 | $9.30 | $9.63 | $6.42 | 20,785 |
| 2016-06-16 | $9.50 | $9.50 | $9.32 | $9.40 | $6.27 | 1,213 |
| 2016-06-15 | $9.48 | $9.55 | $9.29 | $9.50 | $6.34 | 21,851 |
| 2016-06-14 | $9.64 | $9.64 | $9.35 | $9.48 | $6.27 | 8,543 |
| 2016-06-13 | $9.20 | $9.65 | $9.20 | $9.58 | $6.34 | 4,414 |
| 2016-06-10 | $9.62 | $9.62 | $9.53 | $9.54 | $6.31 | 5,833 |
| 2016-06-09 | $9.60 | $9.65 | $9.58 | $9.60 | $6.35 | 20,538 |
| 2016-06-08 | $9.60 | $9.60 | $9.58 | $9.60 | $6.35 | 10,315 |
| 2016-06-07 | $9.59 | $9.60 | $9.59 | $9.59 | $6.34 | 10,321 |
| 2016-06-06 | $9.60 | $9.60 | $9.59 | $9.60 | $6.35 | 18,562 |
| 2016-06-03 | $9.52 | $9.60 | $9.50 | $9.59 | $6.34 | 60,208 |
| 2016-06-02 | $9.54 | $9.54 | $9.43 | $9.49 | $6.28 | 7,402 |
| 2016-06-01 | $9.48 | $9.55 | $9.47 | $9.51 | $6.29 | 8,522 |
| 2016-05-31 | $9.46 | $9.55 | $9.36 | $9.42 | $6.23 | 11,974 |
| 2016-05-27 | $9.36 | $9.53 | $9.36 | $9.49 | $6.28 | 36,481 |
| 2016-05-26 | $9.27 | $9.27 | $9.27 | $9.27 | $6.13 | 309 |
| 2016-05-25 | $9.12 | $9.18 | $9.07 | $9.12 | $6.03 | 4,210 |
| 2016-05-24 | $9.26 | $9.29 | $9.00 | $9.26 | $6.13 | 10,549 |
| 2016-05-23 | $9.25 | $9.32 | $9.06 | $9.18 | $6.07 | 18,554 |
| 2016-05-20 | $9.48 | $9.48 | $9.16 | $9.23 | $6.11 | 9,975 |
| 2016-05-19 | $9.27 | $9.46 | $9.17 | $9.35 | $6.19 | 7,160 |
| 2016-05-18 | $9.08 | $9.26 | $9.08 | $9.26 | $6.13 | 2,746 |
| 2016-05-17 | $9.05 | $9.37 | $9.00 | $9.21 | $6.09 | 3,592 |
| 2016-05-16 | $9.40 | $9.40 | $9.19 | $9.28 | $6.14 | 6,289 |
| 2016-05-13 | $9.26 | $9.44 | $9.09 | $9.29 | $6.15 | 9,211 |
| 2016-05-12 | $9.45 | $9.47 | $9.30 | $9.30 | $6.15 | 6,158 |
| 2016-05-11 | $9.01 | $9.48 | $9.00 | $9.45 | $6.25 | 3,719 |
| 2016-05-10 | $9.32 | $9.48 | $9.16 | $9.48 | $6.27 | 21,433 |
| 2016-05-09 | $9.28 | $9.37 | $9.17 | $9.19 | $6.08 | 18,978 |
| 2016-05-06 | $9.15 | $9.37 | $9.15 | $9.34 | $6.18 | 5,291 |
| 2016-05-05 | $9.25 | $9.37 | $9.20 | $9.21 | $6.09 | 1,532 |
| 2016-05-04 | $9.15 | $9.31 | $9.01 | $9.31 | $6.16 | 22,238 |
| 2016-05-03 | $9.06 | $9.12 | $9.02 | $9.11 | $6.03 | 16,950 |
| 2016-05-02 | $9.25 | $9.25 | $9.10 | $9.14 | $6.05 | 2,837 |
| 2016-04-29 | $9.18 | $9.20 | $9.14 | $9.18 | $6.07 | 3,861 |
| 2016-04-28 | $9.18 | $9.18 | $9.09 | $9.14 | $6.05 | 4,983 |
| 2016-04-27 | $9.31 | $9.31 | $9.15 | $9.20 | $6.09 | 6,389 |
| 2016-04-26 | $9.33 | $9.39 | $9.31 | $9.31 | $6.16 | 7,199 |
| 2016-04-25 | $9.18 | $9.27 | $9.18 | $9.26 | $6.13 | 4,393 |
| 2016-04-22 | $9.28 | $9.32 | $9.19 | $9.19 | $6.08 | 9,603 |
| 2016-04-21 | $9.20 | $9.33 | $9.08 | $9.29 | $6.15 | 15,642 |
| 2016-04-20 | $9.32 | $9.38 | $9.06 | $9.25 | $6.12 | 30,209 |
| 2016-04-19 | $9.38 | $9.38 | $9.27 | $9.35 | $6.19 | 3,726 |
| 2016-04-18 | $9.38 | $9.39 | $9.35 | $9.35 | $6.19 | 4,077 |
| 2016-04-15 | $9.37 | $9.43 | $9.25 | $9.31 | $6.16 | 3,108 |
| 2016-04-14 | $9.28 | $9.45 | $9.28 | $9.32 | $6.17 | 3,856 |
| 2016-04-13 | $9.40 | $9.45 | $9.25 | $9.36 | $6.19 | 8,074 |
| 2016-04-12 | $9.33 | $9.41 | $9.25 | $9.36 | $6.19 | 12,622 |
| 2016-04-11 | $9.44 | $9.46 | $9.27 | $9.27 | $6.13 | 8,633 |
| 2016-04-08 | $9.36 | $9.55 | $9.19 | $9.43 | $6.24 | 9,194 |
| 2016-04-07 | $9.30 | $9.35 | $9.21 | $9.24 | $6.11 | 18,313 |
| 2016-04-06 | $9.65 | $9.70 | $9.30 | $9.34 | $6.18 | 16,619 |
| 2016-04-05 | $9.43 | $10.00 | $9.43 | $9.75 | $6.45 | 14,886 |
| 2016-04-04 | $9.37 | $9.38 | $9.26 | $9.37 | $6.20 | 4,438 |
| 2016-04-01 | $9.25 | $9.60 | $9.25 | $9.38 | $6.21 | 7,764 |
| 2016-03-31 | $9.38 | $9.44 | $9.25 | $9.25 | $6.12 | 9,347 |
| 2016-03-30 | $9.41 | $9.48 | $9.31 | $9.38 | $6.21 | 13,949 |
| 2016-03-29 | $9.45 | $9.60 | $9.38 | $9.38 | $6.21 | 21,255 |
| 2016-03-28 | $9.07 | $9.76 | $9.07 | $9.50 | $6.28 | 30,651 |
| 2016-03-24 | $9.12 | $9.12 | $8.94 | $9.01 | $5.96 | 2,947 |
| 2016-03-23 | $9.12 | $9.22 | $9.01 | $9.08 | $6.01 | 25,749 |
| 2016-03-22 | $9.10 | $9.15 | $9.00 | $9.14 | $6.05 | 21,842 |
| 2016-03-21 | $8.92 | $9.21 | $8.92 | $9.11 | $6.02 | 22,916 |
| 2016-03-18 | $9.00 | $9.16 | $8.81 | $9.00 | $5.95 | 12,841 |
| 2016-03-17 | $9.12 | $9.23 | $8.90 | $9.07 | $6.00 | 15,849 |
| 2016-03-16 | $8.95 | $9.18 | $8.72 | $9.14 | $6.05 | 39,788 |
| 2016-03-15 | $8.97 | $9.08 | $8.97 | $9.04 | $5.77 | 27,644 |
| 2016-03-14 | $8.84 | $8.96 | $8.83 | $8.96 | $5.72 | 43,484 |
| 2016-03-11 | $8.71 | $8.85 | $8.71 | $8.85 | $5.65 | 6,153 |
| 2016-03-10 | $8.83 | $8.83 | $8.70 | $8.81 | $5.63 | 6,363 |
| 2016-03-09 | $8.80 | $8.82 | $8.75 | $8.81 | $5.62 | 5,337 |
| 2016-03-08 | $8.83 | $8.83 | $8.50 | $8.71 | $5.56 | 17,402 |
| 2016-03-07 | $8.69 | $8.83 | $8.69 | $8.80 | $5.62 | 11,905 |
| 2016-03-04 | $8.75 | $8.80 | $8.58 | $8.58 | $5.48 | 11,802 |
| 2016-03-03 | $8.80 | $8.80 | $8.75 | $8.77 | $5.60 | 17,554 |
| 2016-03-02 | $8.62 | $8.79 | $8.61 | $8.61 | $5.50 | 15,338 |
| 2016-03-01 | $8.60 | $8.67 | $8.46 | $8.59 | $5.48 | 4,685 |
| 2016-02-29 | $8.62 | $8.64 | $8.44 | $8.44 | $5.39 | 7,641 |
| 2016-02-26 | $8.56 | $8.64 | $8.54 | $8.54 | $5.45 | 5,423 |
| 2016-02-25 | $8.51 | $8.56 | $8.51 | $8.55 | $5.46 | 6,971 |
| 2016-02-24 | $8.17 | $8.50 | $8.17 | $8.48 | $5.41 | 9,241 |
| 2016-02-23 | $8.24 | $8.24 | $8.18 | $8.21 | $5.24 | 1,668 |
| 2016-02-22 | $8.15 | $8.22 | $8.09 | $8.14 | $5.20 | 5,442 |
| 2016-02-19 | $8.15 | $8.30 | $8.15 | $8.24 | $5.26 | 5,801 |
| 2016-02-18 | $8.19 | $8.40 | $8.07 | $8.07 | $5.15 | 18,558 |
| 2016-02-17 | $8.25 | $8.50 | $8.25 | $8.30 | $5.30 | 4,250 |
| 2016-02-16 | $8.22 | $8.34 | $8.10 | $8.34 | $5.33 | 9,857 |
| 2016-02-12 | $8.29 | $8.40 | $8.08 | $8.23 | $5.26 | 6,906 |
| 2016-02-11 | $7.95 | $8.50 | $7.95 | $8.18 | $5.22 | 7,988 |
| 2016-02-10 | $7.96 | $8.15 | $7.96 | $8.04 | $5.13 | 4,595 |
| 2016-02-09 | $8.07 | $8.14 | $7.95 | $8.09 | $5.17 | 28,414 |
| 2016-02-08 | $8.36 | $8.43 | $8.11 | $8.23 | $5.25 | 4,226 |
| 2016-02-05 | $8.37 | $8.54 | $8.36 | $8.44 | $5.39 | 2,783 |
| 2016-02-04 | $8.35 | $8.55 | $8.35 | $8.42 | $5.37 | 4,862 |
| 2016-02-03 | $8.49 | $8.50 | $8.40 | $8.49 | $5.42 | 1,776 |
| 2016-02-02 | $8.90 | $8.90 | $8.27 | $8.49 | $5.42 | 9,961 |
| 2016-02-01 | $8.50 | $8.50 | $8.26 | $8.47 | $5.41 | 5,375 |
| 2016-01-29 | $8.48 | $8.50 | $8.43 | $8.50 | $5.43 | 14,425 |
| 2016-01-28 | $8.50 | $8.50 | $8.30 | $8.46 | $5.40 | 6,543 |
| 2016-01-27 | $8.36 | $8.46 | $8.36 | $8.45 | $5.40 | 2,916 |
| 2016-01-26 | $8.46 | $8.47 | $8.27 | $8.27 | $5.28 | 5,563 |
| 2016-01-25 | $8.23 | $8.44 | $8.15 | $8.22 | $5.25 | 12,523 |
| 2016-01-22 | $8.15 | $8.33 | $8.15 | $8.23 | $5.25 | 8,428 |
| 2016-01-21 | $7.95 | $8.18 | $7.95 | $8.13 | $5.19 | 5,279 |
| 2016-01-20 | $8.00 | $8.00 | $7.64 | $7.87 | $5.03 | 39,495 |
| 2016-01-19 | $8.20 | $8.24 | $7.82 | $8.01 | $5.11 | 63,214 |
| 2016-01-15 | $8.38 | $8.38 | $8.18 | $8.20 | $5.24 | 12,119 |
| 2016-01-14 | $8.38 | $8.38 | $8.27 | $8.28 | $5.29 | 7,749 |
| 2016-01-13 | $8.50 | $8.50 | $8.29 | $8.29 | $5.29 | 6,058 |
| 2016-01-12 | $8.44 | $8.54 | $8.34 | $8.47 | $5.41 | 3,200 |
| 2016-01-11 | $8.55 | $8.59 | $8.40 | $8.49 | $5.42 | 9,550 |
| 2016-01-08 | $8.30 | $8.52 | $8.26 | $8.52 | $5.44 | 7,117 |
| 2016-01-07 | $8.29 | $8.40 | $8.29 | $8.34 | $5.33 | 6,888 |
| 2016-01-06 | $8.31 | $8.40 | $8.25 | $8.39 | $5.36 | 4,809 |
| 2016-01-05 | $8.48 | $8.56 | $8.27 | $8.36 | $5.34 | 62,567 |
| 2016-01-04 | $8.58 | $8.59 | $8.23 | $8.43 | $5.38 | 19,461 |
| 2015-12-31 | $8.49 | $8.49 | $8.47 | $8.49 | $5.42 | 6,207 |
| 2015-12-30 | $8.42 | $8.51 | $8.31 | $8.49 | $5.42 | 20,943 |
| 2015-12-29 | $8.25 | $8.38 | $8.20 | $8.31 | $5.31 | 11,003 |
| 2015-12-28 | $8.26 | $8.33 | $8.08 | $8.27 | $5.28 | 12,116 |
| 2015-12-24 | $8.20 | $8.26 | $8.07 | $8.15 | $5.20 | 3,841 |
| 2015-12-23 | $7.96 | $8.07 | $7.96 | $8.06 | $5.14 | 4,173 |
| 2015-12-22 | $7.92 | $8.00 | $7.89 | $7.94 | $5.07 | 32,298 |
| 2015-12-21 | $7.92 | $7.99 | $7.89 | $7.91 | $5.05 | 12,465 |
| 2015-12-18 | $7.91 | $8.00 | $7.90 | $7.95 | $5.08 | 12,226 |
| 2015-12-17 | $8.19 | $8.19 | $7.85 | $8.00 | $5.11 | 39,707 |
| 2015-12-16 | $8.30 | $8.30 | $8.02 | $8.07 | $5.15 | 28,833 |
| 2015-12-15 | $8.39 | $8.42 | $8.19 | $8.29 | $5.29 | 22,765 |
| 2015-12-14 | $8.49 | $8.56 | $8.25 | $8.30 | $5.30 | 17,385 |
| 2015-12-11 | $8.38 | $8.60 | $8.38 | $8.52 | $5.44 | 17,515 |
| 2015-12-10 | $8.42 | $8.47 | $8.25 | $8.47 | $5.41 | 15,439 |
| 2015-12-09 | $8.36 | $8.46 | $8.25 | $8.43 | $5.38 | 7,008 |
| 2015-12-08 | $8.45 | $8.45 | $8.39 | $8.41 | $5.32 | 3,034 |
| 2015-12-07 | $8.45 | $8.46 | $8.32 | $8.42 | $5.33 | 6,074 |
| 2015-12-04 | $8.38 | $8.55 | $8.38 | $8.47 | $5.36 | 2,592 |
| 2015-12-03 | $8.45 | $8.60 | $8.30 | $8.31 | $5.25 | 31,025 |
| 2015-12-02 | $8.55 | $8.58 | $8.47 | $8.47 | $5.36 | 15,611 |
| 2015-12-01 | $8.85 | $8.85 | $8.50 | $8.56 | $5.41 | 13,773 |
| 2015-11-30 | $8.54 | $8.85 | $8.52 | $8.85 | $5.60 | 26,051 |
| 2015-11-27 | $8.60 | $8.60 | $8.48 | $8.48 | $5.36 | 5,248 |
| 2015-11-25 | $8.51 | $8.68 | $8.51 | $8.61 | $5.45 | 51,174 |
| 2015-11-24 | $8.51 | $8.59 | $8.50 | $8.53 | $5.40 | 10,626 |
| 2015-11-23 | $8.54 | $8.58 | $8.46 | $8.54 | $5.40 | 19,764 |
| 2015-11-20 | $8.49 | $8.58 | $8.44 | $8.49 | $5.37 | 12,381 |
| 2015-11-19 | $8.50 | $8.53 | $8.47 | $8.47 | $5.36 | 19,261 |
| 2015-11-18 | $8.44 | $8.53 | $8.44 | $8.49 | $5.37 | 14,055 |
| 2015-11-17 | $8.40 | $8.50 | $8.40 | $8.49 | $5.37 | 3,799 |
| 2015-11-16 | $8.39 | $8.55 | $8.23 | $8.45 | $5.34 | 9,734 |
| 2015-11-13 | $8.45 | $8.56 | $8.32 | $8.43 | $5.33 | 10,830 |
| 2015-11-12 | $8.45 | $8.58 | $8.38 | $8.38 | $5.30 | 23,249 |
| 2015-11-11 | $8.37 | $8.57 | $8.20 | $8.39 | $5.31 | 12,772 |
| 2015-11-10 | $8.49 | $8.58 | $8.21 | $8.28 | $5.24 | 27,186 |
| 2015-11-09 | $8.36 | $8.50 | $8.36 | $8.45 | $5.34 | 8,213 |
| 2015-11-06 | $8.25 | $8.54 | $8.25 | $8.32 | $5.26 | 12,728 |
| 2015-11-05 | $8.40 | $8.58 | $8.27 | $8.40 | $5.31 | 5,318 |
| 2015-11-04 | $8.49 | $8.54 | $8.37 | $8.47 | $5.36 | 7,041 |
| 2015-11-03 | $8.49 | $8.53 | $8.49 | $8.50 | $5.38 | 7,398 |
| 2015-11-02 | $8.40 | $8.48 | $8.37 | $8.43 | $5.33 | 11,717 |
| 2015-10-30 | $8.49 | $8.53 | $8.35 | $8.36 | $5.29 | 11,986 |
| 2015-10-29 | $8.38 | $8.49 | $8.38 | $8.49 | $5.37 | 5,113 |
| 2015-10-28 | $8.42 | $8.46 | $8.32 | $8.42 | $5.33 | 5,054 |
| 2015-10-27 | $8.39 | $8.46 | $8.29 | $8.31 | $5.26 | 5,544 |
| 2015-10-26 | $8.32 | $8.34 | $8.25 | $8.31 | $5.26 | 4,900 |
| 2015-10-23 | $8.36 | $8.36 | $8.20 | $8.30 | $5.25 | 13,690 |
| 2015-10-22 | $8.31 | $8.33 | $8.20 | $8.29 | $5.24 | 7,239 |
| 2015-10-21 | $8.43 | $8.56 | $8.25 | $8.25 | $5.22 | 24,435 |
| 2015-10-20 | $8.60 | $8.60 | $8.44 | $8.50 | $5.38 | 17,358 |
| 2015-10-19 | $8.83 | $8.83 | $8.36 | $8.47 | $5.36 | 50,107 |
| 2015-10-16 | $8.84 | $8.84 | $8.68 | $8.72 | $5.52 | 19,225 |
| 2015-10-15 | $8.36 | $8.97 | $8.26 | $8.79 | $5.56 | 45,345 |
| 2015-10-14 | $8.31 | $8.36 | $8.27 | $8.34 | $5.27 | 9,576 |
| 2015-10-13 | $8.21 | $8.30 | $8.21 | $8.28 | $5.24 | 2,461 |
| 2015-10-12 | $8.26 | $8.28 | $8.14 | $8.24 | $5.21 | 7,272 |
| 2015-10-09 | $8.25 | $8.25 | $8.17 | $8.25 | $5.22 | 4,332 |
| 2015-10-08 | $8.24 | $8.25 | $8.18 | $8.25 | $5.22 | 4,179 |
| 2015-10-07 | $8.17 | $8.25 | $8.12 | $8.21 | $5.19 | 7,455 |
| 2015-10-06 | $8.22 | $8.22 | $8.06 | $8.10 | $5.12 | 4,151 |
| 2015-10-05 | $8.04 | $8.25 | $7.93 | $8.20 | $5.19 | 69,052 |
| 2015-10-02 | $8.14 | $8.14 | $8.05 | $8.09 | $5.12 | 3,054 |
| 2015-10-01 | $8.14 | $8.20 | $8.08 | $8.09 | $5.12 | 2,810 |
| 2015-09-30 | $8.19 | $8.25 | $8.11 | $8.20 | $5.19 | 5,762 |
| 2015-09-29 | $8.11 | $8.24 | $8.04 | $8.17 | $5.17 | 8,898 |
| 2015-09-28 | $8.08 | $8.20 | $8.03 | $8.03 | $5.08 | 17,115 |
| 2015-09-25 | $7.92 | $8.06 | $7.75 | $8.06 | $5.10 | 20,789 |
| 2015-09-24 | $7.89 | $7.92 | $7.83 | $7.89 | $4.99 | 50,802 |
| 2015-09-23 | $8.17 | $8.25 | $7.91 | $7.92 | $5.01 | 330,952 |
| 2015-09-22 | $8.08 | $8.21 | $8.07 | $8.10 | $5.12 | 19,697 |
| 2015-09-21 | $8.13 | $8.24 | $8.04 | $8.16 | $5.16 | 8,881 |
| 2015-09-18 | $8.05 | $8.25 | $8.02 | $8.15 | $5.15 | 31,967 |
| 2015-09-17 | $8.11 | $8.18 | $8.05 | $8.14 | $5.15 | 13,208 |
| 2015-09-16 | $8.15 | $8.15 | $8.05 | $8.08 | $5.11 | 9,388 |
| 2015-09-15 | $8.12 | $8.15 | $8.05 | $8.13 | $5.14 | 3,732 |
| 2015-09-14 | $8.09 | $8.11 | $8.06 | $8.11 | $5.13 | 4,806 |
| 2015-09-11 | $8.04 | $8.25 | $8.04 | $8.09 | $5.12 | 14,599 |
| 2015-09-10 | $8.07 | $8.18 | $8.07 | $8.18 | $5.17 | 3,642 |
| 2015-09-09 | $8.25 | $8.25 | $8.07 | $8.07 | $5.10 | 5,600 |
| 2015-09-08 | $8.15 | $8.25 | $8.07 | $8.19 | $5.13 | 29,797 |
| 2015-09-04 | $8.09 | $8.10 | $8.07 | $8.10 | $5.07 | 7,649 |
| 2015-09-03 | $8.00 | $8.10 | $7.95 | $8.01 | $5.02 | 5,362 |
| 2015-09-02 | $8.10 | $8.10 | $7.96 | $7.97 | $4.99 | 13,015 |
| 2015-09-01 | $8.10 | $8.13 | $8.02 | $8.11 | $5.08 | 2,850 |
| 2015-08-31 | $8.09 | $8.15 | $8.08 | $8.08 | $5.06 | 8,609 |
| 2015-08-28 | $8.10 | $8.18 | $8.07 | $8.07 | $5.05 | 22,887 |
| 2015-08-27 | $8.10 | $8.10 | $8.06 | $8.10 | $5.07 | 7,744 |
| 2015-08-26 | $7.93 | $8.00 | $7.90 | $8.00 | $5.01 | 18,135 |
| 2015-08-25 | $7.87 | $7.99 | $7.87 | $7.88 | $4.94 | 19,012 |
| 2015-08-24 | $7.88 | $8.00 | $7.88 | $7.92 | $4.96 | 11,551 |
| 2015-08-21 | $8.05 | $8.05 | $8.00 | $8.04 | $5.04 | 3,919 |
| 2015-08-20 | $8.05 | $8.09 | $8.05 | $8.08 | $5.06 | 3,165 |
| 2015-08-19 | $8.10 | $8.12 | $8.05 | $8.10 | $5.07 | 6,066 |
Crown Crafts Inc (CRWS) News Headlines
Recent Crown Crafts Inc (CRWS) News
Similar Companies to Crown Crafts Inc (CRWS) in the Textile Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Albany International Corp - Class A | AIN | Textile Manufacturing | Consumer Cyclical | 4,200 |
| UNIFI Inc | UFI | Textile Manufacturing | Consumer Cyclical | 3,500 |
| Culp Inc | CULP | Textile Manufacturing | Consumer Cyclical | 1,500 |
| Dixie Group Inc | DXYN | Textile Manufacturing | Consumer Cyclical | 1,400 |
| Crown Crafts Inc | CRWS | Textile Manufacturing | Consumer Cyclical | 131 |