Leonardo S.p.A. (FINMY) Exchange: PINK
Data as of May 2, 2025
$27.21 ($0.82) 3.11%
Leonardo S.p.A. - Daily Information
Click for more stock information on Leonardo S.p.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.00 |
| Previous Close | $27.21 |
| High | $27.64 |
| Low | $26.89 |
| Adjusted Open | $27.00 |
| Previous Adjusted Close | $27.21 |
| Adjusted High | $27.64 |
| Adjusted Low | $26.89 |
About Leonardo S.p.A. (FINMY)
No Description Available
Invest in Leonardo S.p.A. (FINMY)
Historical Stock Data for Leonardo S.p.A. (FINMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $27.00 | $27.64 | $26.89 | $27.21 | $27.21 | 152,969 |
| 2025-05-01 | $25.43 | $26.54 | $25.40 | $26.39 | $26.39 | 81,762 |
| 2025-04-30 | $25.82 | $26.11 | $25.68 | $25.68 | $25.68 | 49,131 |
| 2025-04-29 | $25.63 | $25.84 | $25.48 | $25.79 | $25.79 | 51,645 |
| 2025-04-28 | $25.22 | $25.22 | $24.64 | $25.22 | $25.22 | 32,439 |
| 2025-04-25 | $25.29 | $25.57 | $25.19 | $25.34 | $25.34 | 35,803 |
| 2025-04-24 | $24.86 | $25.26 | $24.86 | $25.19 | $25.19 | 78,641 |
| 2025-04-23 | $24.72 | $24.99 | $24.45 | $24.77 | $24.77 | 108,700 |
| 2025-04-22 | $25.46 | $25.74 | $25.43 | $25.58 | $25.58 | 147,956 |
| 2025-04-21 | $25.99 | $26.06 | $25.38 | $25.47 | $25.47 | 72,456 |
| 2025-04-17 | $25.43 | $25.80 | $25.32 | $25.70 | $25.70 | 69,960 |
| 2025-04-16 | $25.35 | $25.91 | $25.31 | $25.58 | $25.58 | 215,001 |
| 2025-04-15 | $25.85 | $26.36 | $25.77 | $26.29 | $26.29 | 213,783 |
| 2025-04-14 | $24.79 | $25.27 | $24.70 | $24.97 | $24.97 | 279,950 |
| 2025-04-11 | $23.96 | $24.59 | $23.93 | $24.59 | $24.59 | 196,766 |
| 2025-04-10 | $23.00 | $23.75 | $22.94 | $23.75 | $23.75 | 132,682 |
| 2025-04-09 | $22.37 | $24.34 | $22.21 | $23.73 | $23.73 | 425,308 |
| 2025-04-08 | $23.15 | $23.23 | $22.26 | $22.32 | $22.32 | 457,749 |
| 2025-04-07 | $21.13 | $22.34 | $20.97 | $21.47 | $21.47 | 282,653 |
| 2025-04-04 | $22.81 | $22.90 | $21.50 | $21.71 | $21.71 | 263,814 |
| 2025-04-03 | $25.39 | $25.59 | $25.23 | $25.35 | $25.35 | 141,085 |
| 2025-04-02 | $24.04 | $24.33 | $24.04 | $24.20 | $24.20 | 85,502 |
| 2025-04-01 | $24.70 | $24.93 | $24.58 | $24.82 | $24.82 | 153,268 |
| 2025-03-31 | $24.17 | $24.37 | $24.00 | $24.37 | $24.37 | 53,989 |
| 2025-03-28 | $24.84 | $24.84 | $24.08 | $24.20 | $24.20 | 61,961 |
| 2025-03-27 | $24.63 | $25.00 | $24.63 | $25.00 | $25.00 | 92,060 |
| 2025-03-26 | $24.70 | $24.94 | $24.61 | $24.67 | $24.67 | 187,668 |
| 2025-03-25 | $24.48 | $24.52 | $24.34 | $24.46 | $24.46 | 88,198 |
| 2025-03-24 | $24.58 | $24.70 | $24.04 | $24.24 | $24.24 | 143,497 |
| 2025-03-21 | $24.82 | $24.90 | $24.61 | $24.85 | $24.85 | 125,648 |
| 2025-03-20 | $25.28 | $25.76 | $25.20 | $25.61 | $25.61 | 173,288 |
| 2025-03-19 | $25.86 | $26.38 | $25.55 | $26.23 | $26.23 | 191,248 |
| 2025-03-18 | $25.68 | $26.30 | $25.57 | $26.18 | $26.18 | 330,925 |
| 2025-03-17 | $25.82 | $25.90 | $25.43 | $25.85 | $25.85 | 235,631 |
| 2025-03-14 | $25.66 | $25.99 | $25.10 | $25.99 | $25.99 | 176,073 |
| 2025-03-13 | $24.16 | $24.18 | $23.80 | $23.99 | $23.99 | 146,555 |
| 2025-03-12 | $23.68 | $24.17 | $23.39 | $24.17 | $24.17 | 222,099 |
| 2025-03-11 | $24.00 | $24.13 | $23.61 | $23.90 | $23.90 | 325,764 |
| 2025-03-10 | $23.46 | $23.62 | $23.04 | $23.45 | $23.45 | 246,523 |
| 2025-03-07 | $24.03 | $24.37 | $22.23 | $23.35 | $23.35 | 229,183 |
| 2025-03-06 | $24.95 | $25.20 | $24.80 | $24.98 | $24.98 | 338,777 |
| 2025-03-05 | $24.17 | $24.86 | $24.11 | $24.79 | $24.79 | 599,458 |
| 2025-03-04 | $22.95 | $24.18 | $22.64 | $24.00 | $24.00 | 771,247 |
| 2025-03-03 | $23.14 | $25.27 | $23.02 | $25.27 | $25.27 | 362,772 |
| 2025-02-28 | $20.27 | $20.73 | $19.87 | $20.73 | $20.73 | 181,606 |
| 2025-02-27 | $20.09 | $20.49 | $19.90 | $20.44 | $20.44 | 145,929 |
| 2025-02-26 | $19.66 | $19.90 | $19.51 | $19.72 | $19.72 | 76,644 |
| 2025-02-25 | $19.32 | $19.45 | $19.15 | $19.43 | $19.43 | 93,096 |
| 2025-02-24 | $18.51 | $18.86 | $18.51 | $18.82 | $18.82 | 69,697 |
| 2025-02-21 | $18.21 | $18.36 | $18.11 | $18.35 | $18.35 | 78,253 |
| 2025-02-20 | $18.55 | $18.80 | $18.12 | $18.45 | $18.45 | 105,194 |
| 2025-02-19 | $18.65 | $18.83 | $18.49 | $18.83 | $18.83 | 63,564 |
| 2025-02-18 | $18.26 | $18.35 | $18.16 | $18.25 | $18.25 | 105,153 |
| 2025-02-14 | $16.73 | $16.73 | $16.34 | $16.63 | $16.63 | 33,447 |
| 2025-02-13 | $15.80 | $16.00 | $15.79 | $15.85 | $15.85 | 85,895 |
| 2025-02-12 | $15.28 | $15.54 | $15.18 | $15.22 | $15.22 | 53,285 |
| 2025-02-11 | $15.39 | $15.51 | $15.31 | $15.51 | $15.51 | 7,981 |
| 2025-02-10 | $15.01 | $15.16 | $15.01 | $15.16 | $15.16 | 14,007 |
| 2025-02-07 | $15.19 | $15.19 | $15.03 | $15.12 | $15.12 | 25,023 |
| 2025-02-06 | $15.13 | $15.15 | $15.05 | $15.11 | $15.11 | 8,157 |
| 2025-02-05 | $15.78 | $15.83 | $15.50 | $15.61 | $15.61 | 21,247 |
| 2025-02-04 | $15.58 | $15.73 | $15.54 | $15.62 | $15.62 | 33,255 |
| 2025-02-03 | $15.53 | $16.05 | $15.51 | $15.67 | $15.67 | 39,803 |
| 2025-01-31 | $15.63 | $15.77 | $15.55 | $15.61 | $15.61 | 10,483 |
| 2025-01-30 | $15.33 | $15.46 | $15.33 | $15.38 | $15.38 | 10,246 |
| 2025-01-29 | $15.31 | $15.42 | $15.27 | $15.34 | $15.34 | 21,185 |
| 2025-01-28 | $15.24 | $15.30 | $15.09 | $15.29 | $15.29 | 12,580 |
| 2025-01-27 | $15.29 | $15.40 | $15.26 | $15.35 | $15.35 | 11,911 |
| 2025-01-24 | $15.47 | $15.49 | $15.37 | $15.43 | $15.43 | 38,141 |
| 2025-01-23 | $15.28 | $15.48 | $15.28 | $15.48 | $15.48 | 36,194 |
| 2025-01-22 | $15.31 | $15.31 | $15.22 | $15.24 | $15.24 | 38,338 |
| 2025-01-21 | $14.86 | $15.04 | $14.84 | $15.04 | $15.04 | 46,115 |
| 2025-01-17 | $14.67 | $14.73 | $14.66 | $14.71 | $14.71 | 21,967 |
| 2025-01-16 | $14.56 | $14.61 | $14.49 | $14.59 | $14.59 | 16,285 |
| 2025-01-15 | $14.37 | $14.38 | $14.22 | $14.29 | $14.29 | 35,486 |
| 2025-01-14 | $14.31 | $14.37 | $14.25 | $14.37 | $14.37 | 25,475 |
| 2025-01-13 | $13.81 | $14.00 | $13.81 | $14.00 | $14.00 | 47,805 |
| 2025-01-10 | $14.19 | $14.22 | $14.11 | $14.18 | $14.18 | 15,196 |
| 2025-01-08 | $14.18 | $14.18 | $13.97 | $14.00 | $14.00 | 8,655 |
| 2025-01-07 | $13.49 | $13.58 | $13.39 | $13.51 | $13.51 | 20,090 |
| 2025-01-06 | $13.40 | $13.48 | $13.17 | $13.42 | $13.42 | 32,719 |
| 2025-01-03 | $13.40 | $13.51 | $13.33 | $13.47 | $13.47 | 10,544 |
| 2025-01-02 | $13.33 | $13.39 | $13.25 | $13.32 | $13.32 | 11,744 |
| 2024-12-31 | $13.58 | $13.58 | $13.38 | $13.51 | $13.51 | 9,106 |
| 2024-12-30 | $13.41 | $13.48 | $13.37 | $13.47 | $13.47 | 20,751 |
| 2024-12-27 | $13.49 | $13.49 | $13.38 | $13.48 | $13.48 | 8,451 |
| 2024-12-26 | $13.50 | $13.54 | $13.30 | $13.53 | $13.53 | 11,285 |
| 2024-12-24 | $13.34 | $13.65 | $13.08 | $13.50 | $13.50 | 31,713 |
| 2024-12-23 | $13.49 | $13.51 | $13.25 | $13.46 | $13.46 | 24,671 |
| 2024-12-20 | $13.03 | $13.34 | $12.99 | $13.30 | $13.30 | 53,474 |
| 2024-12-19 | $13.41 | $13.41 | $13.17 | $13.26 | $13.26 | 19,408 |
| 2024-12-18 | $13.55 | $13.55 | $13.20 | $13.28 | $13.28 | 15,899 |
| 2024-12-17 | $13.59 | $13.59 | $13.40 | $13.46 | $13.46 | 12,048 |
| 2024-12-16 | $13.54 | $13.68 | $13.54 | $13.64 | $13.64 | 13,772 |
| 2024-12-13 | $13.51 | $13.56 | $13.41 | $13.46 | $13.46 | 12,618 |
| 2024-12-12 | $13.44 | $13.53 | $13.37 | $13.37 | $13.37 | 27,667 |
| 2024-12-11 | $13.35 | $13.44 | $13.31 | $13.40 | $13.40 | 29,871 |
| 2024-12-10 | $13.07 | $13.07 | $12.99 | $13.06 | $13.06 | 11,973 |
| 2024-12-09 | $13.38 | $13.40 | $13.19 | $13.23 | $13.23 | 15,618 |
| 2024-12-06 | $13.99 | $13.99 | $13.85 | $13.94 | $13.94 | 17,462 |
| 2024-12-05 | $13.92 | $14.07 | $13.92 | $14.05 | $14.05 | 12,854 |
| 2024-12-04 | $13.81 | $13.83 | $13.73 | $13.82 | $13.82 | 34,586 |
| 2024-12-03 | $13.69 | $13.74 | $13.65 | $13.66 | $13.66 | 21,281 |
| 2024-12-02 | $13.50 | $13.60 | $13.49 | $13.54 | $13.54 | 30,265 |
| 2024-11-29 | $13.32 | $13.45 | $13.32 | $13.45 | $13.45 | 4,502 |
| 2024-11-27 | $13.19 | $13.19 | $13.10 | $13.15 | $13.15 | 12,777 |
| 2024-11-26 | $13.08 | $13.21 | $13.02 | $13.14 | $13.14 | 15,019 |
| 2024-11-25 | $13.22 | $13.22 | $12.98 | $13.08 | $13.08 | 38,128 |
| 2024-11-22 | $13.18 | $13.30 | $13.15 | $13.30 | $13.30 | 35,739 |
| 2024-11-21 | $13.31 | $13.50 | $13.31 | $13.43 | $13.43 | 20,085 |
| 2024-11-20 | $13.21 | $13.25 | $13.01 | $13.25 | $13.25 | 13,180 |
| 2024-11-19 | $13.09 | $13.35 | $13.09 | $13.35 | $13.35 | 11,481 |
| 2024-11-18 | $12.98 | $13.17 | $12.92 | $13.17 | $13.17 | 17,398 |
| 2024-11-15 | $12.85 | $13.07 | $12.85 | $12.94 | $12.94 | 13,998 |
| 2024-11-14 | $13.24 | $13.29 | $13.15 | $13.17 | $13.17 | 35,322 |
| 2024-11-13 | $13.40 | $13.40 | $13.24 | $13.40 | $13.40 | 12,201 |
| 2024-11-12 | $13.76 | $13.77 | $13.54 | $13.63 | $13.63 | 13,098 |
| 2024-11-11 | $13.69 | $13.75 | $13.60 | $13.70 | $13.70 | 15,280 |
| 2024-11-08 | $13.16 | $13.27 | $13.12 | $13.26 | $13.26 | 24,673 |
| 2024-11-07 | $12.66 | $13.13 | $12.64 | $13.13 | $13.13 | 22,015 |
| 2024-11-06 | $12.30 | $12.54 | $12.30 | $12.49 | $12.49 | 20,951 |
| 2024-11-05 | $12.10 | $12.31 | $12.10 | $12.31 | $12.31 | 9,416 |
| 2024-11-04 | $11.86 | $11.86 | $11.69 | $11.77 | $11.77 | 15,352 |
| 2024-11-01 | $12.06 | $12.08 | $12.00 | $12.02 | $12.02 | 6,190 |
| 2024-10-31 | $11.97 | $11.97 | $11.84 | $11.94 | $11.94 | 8,576 |
| 2024-10-30 | $11.70 | $12.09 | $11.70 | $11.99 | $11.99 | 18,176 |
| 2024-10-29 | $11.77 | $11.82 | $11.75 | $11.82 | $11.82 | 8,137 |
| 2024-10-28 | $11.77 | $11.90 | $11.69 | $11.89 | $11.89 | 13,794 |
| 2024-10-25 | $11.76 | $11.77 | $11.68 | $11.69 | $11.69 | 8,722 |
| 2024-10-24 | $11.80 | $11.85 | $11.78 | $11.85 | $11.85 | 14,489 |
| 2024-10-23 | $11.79 | $11.81 | $11.71 | $11.75 | $11.75 | 7,926 |
| 2024-10-22 | $11.80 | $11.94 | $11.78 | $11.93 | $11.93 | 12,283 |
| 2024-10-21 | $11.88 | $11.90 | $11.73 | $11.80 | $11.80 | 18,048 |
| 2024-10-18 | $11.84 | $11.93 | $11.84 | $11.92 | $11.92 | 9,026 |
| 2024-10-17 | $11.78 | $11.79 | $11.69 | $11.78 | $11.78 | 29,764 |
| 2024-10-16 | $11.72 | $11.72 | $11.64 | $11.70 | $11.70 | 20,974 |
| 2024-10-15 | $11.50 | $11.50 | $11.29 | $11.36 | $11.36 | 19,185 |
| 2024-10-14 | $11.40 | $11.48 | $11.30 | $11.38 | $11.38 | 27,305 |
| 2024-10-11 | $10.94 | $11.15 | $10.94 | $11.05 | $11.05 | 13,551 |
| 2024-10-10 | $11.25 | $11.25 | $11.05 | $11.07 | $11.07 | 15,380 |
| 2024-10-09 | $11.37 | $11.50 | $11.37 | $11.46 | $11.46 | 10,345 |
| 2024-10-08 | $11.51 | $11.51 | $11.37 | $11.48 | $11.48 | 24,360 |
| 2024-10-07 | $11.36 | $11.46 | $11.35 | $11.42 | $11.42 | 23,637 |
| 2024-10-04 | $11.48 | $11.53 | $11.44 | $11.53 | $11.53 | 15,986 |
| 2024-10-03 | $11.29 | $11.35 | $11.25 | $11.32 | $11.32 | 11,295 |
| 2024-10-02 | $11.59 | $11.63 | $11.55 | $11.63 | $11.63 | 13,810 |
| 2024-10-01 | $11.12 | $11.36 | $11.09 | $11.30 | $11.30 | 54,945 |
| 2024-09-30 | $11.10 | $11.15 | $11.03 | $11.07 | $11.07 | 14,886 |
| 2024-09-27 | $11.56 | $11.56 | $11.27 | $11.27 | $11.27 | 12,579 |
| 2024-09-26 | $11.41 | $11.50 | $11.31 | $11.42 | $11.42 | 66,833 |
| 2024-09-25 | $11.67 | $11.69 | $11.52 | $11.58 | $11.58 | 14,937 |
| 2024-09-24 | $11.56 | $11.57 | $11.45 | $11.57 | $11.57 | 15,399 |
| 2024-09-23 | $11.43 | $11.61 | $11.40 | $11.40 | $11.40 | 15,761 |
| 2024-09-20 | $11.54 | $11.63 | $11.51 | $11.57 | $11.57 | 15,250 |
| 2024-09-19 | $11.60 | $11.64 | $11.55 | $11.63 | $11.63 | 24,469 |
| 2024-09-18 | $11.18 | $11.31 | $11.12 | $11.13 | $11.13 | 26,434 |
| 2024-09-17 | $11.08 | $11.09 | $10.94 | $10.96 | $10.96 | 25,190 |
| 2024-09-16 | $11.51 | $11.57 | $11.48 | $11.52 | $11.52 | 17,700 |
| 2024-09-13 | $11.43 | $11.51 | $11.42 | $11.44 | $11.44 | 29,584 |
| 2024-09-12 | $11.16 | $11.36 | $11.14 | $11.34 | $11.34 | 16,732 |
| 2024-09-11 | $11.06 | $11.14 | $10.92 | $11.13 | $11.13 | 36,542 |
| 2024-09-10 | $11.09 | $11.20 | $11.09 | $11.19 | $11.19 | 70,163 |
| 2024-09-09 | $11.23 | $11.25 | $11.12 | $11.20 | $11.20 | 43,732 |
| 2024-09-06 | $11.58 | $11.59 | $11.21 | $11.23 | $11.23 | 20,999 |
| 2024-09-05 | $11.40 | $11.47 | $11.37 | $11.40 | $11.40 | 22,285 |
| 2024-09-04 | $11.49 | $11.52 | $11.39 | $11.41 | $11.41 | 15,849 |
| 2024-09-03 | $11.62 | $11.62 | $11.42 | $11.43 | $11.43 | 24,951 |
| 2024-08-30 | $12.70 | $12.71 | $12.50 | $12.50 | $12.50 | 4,854 |
| 2024-08-29 | $12.66 | $12.78 | $12.62 | $12.72 | $12.72 | 10,232 |
| 2024-08-28 | $12.60 | $12.65 | $12.54 | $12.60 | $12.60 | 7,991 |
| 2024-08-27 | $12.26 | $12.42 | $12.26 | $12.41 | $12.41 | 4,362 |
| 2024-08-26 | $12.34 | $12.37 | $12.25 | $12.34 | $12.34 | 7,389 |
| 2024-08-23 | $12.23 | $12.41 | $12.23 | $12.38 | $12.38 | 5,547 |
| 2024-08-22 | $12.23 | $12.28 | $12.12 | $12.13 | $12.13 | 7,732 |
| 2024-08-21 | $12.24 | $12.30 | $12.21 | $12.21 | $12.21 | 5,519 |
| 2024-08-20 | $12.25 | $12.32 | $12.07 | $12.32 | $12.32 | 6,632 |
| 2024-08-19 | $12.39 | $12.47 | $12.29 | $12.42 | $12.42 | 7,664 |
| 2024-08-16 | $12.44 | $12.59 | $12.31 | $12.56 | $12.56 | 4,687 |
| 2024-08-15 | $12.34 | $12.44 | $12.32 | $12.42 | $12.42 | 4,785 |
| 2024-08-14 | $12.31 | $12.36 | $12.28 | $12.36 | $12.36 | 25,032 |
| 2024-08-13 | $11.85 | $12.00 | $11.81 | $11.99 | $11.99 | 19,699 |
| 2024-08-12 | $11.87 | $11.93 | $11.81 | $11.88 | $11.88 | 12,895 |
| 2024-08-09 | $11.74 | $11.81 | $11.74 | $11.75 | $11.75 | 16,132 |
| 2024-08-08 | $11.47 | $11.54 | $11.40 | $11.52 | $11.52 | 18,790 |
| 2024-08-07 | $11.57 | $11.63 | $11.48 | $11.49 | $11.49 | 54,841 |
| 2024-08-06 | $11.19 | $11.48 | $11.19 | $11.47 | $11.47 | 59,624 |
| 2024-08-05 | $11.01 | $11.39 | $11.01 | $11.37 | $11.37 | 28,710 |
| 2024-08-02 | $11.27 | $11.39 | $11.22 | $11.34 | $11.34 | 15,643 |
| 2024-08-01 | $11.90 | $11.90 | $11.55 | $11.58 | $11.58 | 21,445 |
| 2024-07-31 | $11.85 | $11.95 | $11.81 | $11.95 | $11.95 | 27,753 |
| 2024-07-30 | $12.20 | $12.30 | $12.05 | $12.17 | $12.17 | 32,430 |
| 2024-07-29 | $12.03 | $12.05 | $11.94 | $11.96 | $11.96 | 53,708 |
| 2024-07-26 | $11.80 | $11.92 | $11.80 | $11.92 | $11.92 | 14,282 |
| 2024-07-25 | $11.49 | $11.58 | $11.35 | $11.52 | $11.52 | 16,970 |
| 2024-07-24 | $12.06 | $12.11 | $11.91 | $11.91 | $11.91 | 57,164 |
| 2024-07-23 | $12.40 | $12.51 | $12.40 | $12.50 | $12.50 | 12,544 |
| 2024-07-22 | $12.41 | $12.56 | $12.41 | $12.56 | $12.56 | 80,340 |
| 2024-07-19 | $12.35 | $12.40 | $12.31 | $12.33 | $12.33 | 200,428 |
| 2024-07-18 | $12.53 | $12.53 | $12.32 | $12.33 | $12.33 | 11,903 |
| 2024-07-17 | $12.65 | $12.65 | $12.39 | $12.42 | $12.42 | 16,172 |
| 2024-07-16 | $12.59 | $12.73 | $12.59 | $12.73 | $12.73 | 7,408 |
| 2024-07-15 | $12.61 | $12.73 | $12.60 | $12.63 | $12.63 | 10,625 |
| 2024-07-12 | $12.46 | $12.53 | $12.44 | $12.46 | $12.46 | 8,987 |
| 2024-07-11 | $12.43 | $12.47 | $12.40 | $12.46 | $12.46 | 16,674 |
| 2024-07-10 | $12.35 | $12.48 | $12.34 | $12.47 | $12.47 | 31,825 |
| 2024-07-09 | $12.11 | $12.12 | $12.07 | $12.12 | $12.12 | 15,788 |
| 2024-07-08 | $12.05 | $12.05 | $11.93 | $11.98 | $11.98 | 7,576 |
| 2024-07-05 | $12.29 | $12.29 | $12.10 | $12.17 | $12.17 | 41,414 |
| 2024-07-03 | $11.97 | $12.07 | $11.97 | $12.04 | $12.04 | 12,342 |
| 2024-07-02 | $11.49 | $11.57 | $11.48 | $11.55 | $11.55 | 35,710 |
| 2024-07-01 | $11.67 | $11.68 | $11.62 | $11.68 | $11.68 | 22,308 |
| 2024-06-28 | $11.50 | $11.60 | $11.50 | $11.59 | $11.59 | 19,352 |
| 2024-06-27 | $11.50 | $11.60 | $11.35 | $11.38 | $11.38 | 20,709 |
| 2024-06-26 | $11.47 | $11.51 | $11.27 | $11.35 | $11.35 | 12,349 |
| 2024-06-25 | $11.51 | $11.65 | $11.42 | $11.61 | $11.61 | 20,602 |
| 2024-06-24 | $12.03 | $12.23 | $11.89 | $11.89 | $11.74 | 13,624 |
| 2024-06-21 | $11.98 | $12.05 | $11.89 | $11.89 | $11.74 | 8,840 |
| 2024-06-20 | $12.23 | $12.40 | $12.06 | $12.37 | $12.21 | 11,954 |
| 2024-06-18 | $12.03 | $12.04 | $11.94 | $12.02 | $11.87 | 28,795 |
| 2024-06-17 | $11.51 | $11.72 | $11.48 | $11.70 | $11.55 | 41,696 |
| 2024-06-14 | $11.33 | $11.34 | $11.26 | $11.28 | $11.14 | 27,009 |
| 2024-06-13 | $12.26 | $12.26 | $11.94 | $11.99 | $11.84 | 20,418 |
| 2024-06-12 | $12.22 | $12.41 | $12.22 | $12.28 | $12.12 | 30,427 |
| 2024-06-11 | $12.74 | $12.74 | $12.44 | $12.62 | $12.46 | 15,795 |
| 2024-06-10 | $13.07 | $13.26 | $13.00 | $13.17 | $13.00 | 7,996 |
| 2024-06-07 | $13.04 | $13.08 | $12.99 | $13.05 | $13.05 | 4,766 |
| 2024-06-06 | $12.90 | $12.94 | $12.88 | $12.91 | $12.91 | 7,593 |
| 2024-06-05 | $13.08 | $13.08 | $12.89 | $12.98 | $12.98 | 20,152 |
| 2024-06-04 | $12.95 | $12.96 | $12.85 | $12.93 | $12.93 | 28,474 |
| 2024-06-03 | $13.11 | $13.13 | $13.05 | $13.13 | $13.13 | 10,665 |
| 2024-05-31 | $12.87 | $12.87 | $12.70 | $12.80 | $12.80 | 73,863 |
| 2024-05-30 | $12.57 | $12.57 | $12.49 | $12.53 | $12.53 | 12,175 |
| 2024-05-29 | $12.37 | $12.48 | $12.36 | $12.46 | $12.46 | 14,542 |
| 2024-05-28 | $12.88 | $12.88 | $12.71 | $12.77 | $12.77 | 7,800 |
| 2024-05-24 | $12.74 | $12.76 | $12.67 | $12.73 | $12.73 | 9,618 |
| 2024-05-23 | $12.78 | $12.78 | $12.65 | $12.72 | $12.72 | 9,638 |
| 2024-05-22 | $12.83 | $12.84 | $12.67 | $12.70 | $12.70 | 14,751 |
| 2024-05-21 | $12.54 | $12.79 | $12.52 | $12.71 | $12.71 | 11,585 |
| 2024-05-20 | $12.80 | $12.85 | $12.74 | $12.78 | $12.78 | 15,773 |
| 2024-05-17 | $12.55 | $12.71 | $12.55 | $12.59 | $12.59 | 19,740 |
| 2024-05-16 | $12.50 | $12.65 | $12.50 | $12.55 | $12.55 | 28,509 |
| 2024-05-15 | $12.12 | $12.20 | $12.12 | $12.20 | $12.20 | 18,517 |
| 2024-05-14 | $11.80 | $11.85 | $11.78 | $11.85 | $11.85 | 7,844 |
| 2024-05-13 | $11.82 | $11.86 | $11.79 | $11.86 | $11.86 | 24,508 |
| 2024-05-10 | $12.30 | $12.30 | $12.22 | $12.25 | $12.25 | 11,980 |
| 2024-05-09 | $11.85 | $11.91 | $11.78 | $11.90 | $11.90 | 15,192 |
| 2024-05-08 | $11.91 | $11.93 | $11.70 | $11.82 | $11.82 | 17,123 |
| 2024-05-07 | $11.99 | $11.99 | $11.52 | $11.60 | $11.60 | 28,648 |
| 2024-05-06 | $11.93 | $12.10 | $11.93 | $12.10 | $12.10 | 16,015 |
| 2024-05-03 | $11.70 | $11.79 | $11.69 | $11.72 | $11.72 | 12,580 |
| 2024-05-02 | $11.38 | $11.60 | $11.34 | $11.49 | $11.49 | 17,727 |
| 2024-05-01 | $11.23 | $11.60 | $11.15 | $11.60 | $11.60 | 4,586 |
| 2024-04-30 | $11.72 | $11.73 | $11.51 | $11.60 | $11.60 | 11,014 |
| 2024-04-29 | $11.67 | $11.83 | $11.64 | $11.83 | $11.83 | 192,109 |
| 2024-04-26 | $11.62 | $11.73 | $11.58 | $11.71 | $11.71 | 304,199 |
| 2024-04-25 | $11.17 | $11.51 | $11.16 | $11.51 | $11.51 | 132,200 |
| 2024-04-24 | $11.86 | $11.88 | $11.70 | $11.88 | $11.88 | 32,215 |
| 2024-04-23 | $11.79 | $11.98 | $11.77 | $11.81 | $11.81 | 15,717 |
| 2024-04-22 | $11.52 | $11.63 | $11.49 | $11.63 | $11.63 | 10,067 |
| 2024-04-19 | $11.60 | $11.65 | $11.46 | $11.50 | $11.50 | 18,848 |
| 2024-04-18 | $11.54 | $11.71 | $11.54 | $11.69 | $11.69 | 11,144 |
| 2024-04-17 | $11.94 | $11.96 | $11.79 | $11.82 | $11.82 | 16,372 |
| 2024-04-16 | $12.10 | $12.11 | $11.90 | $11.98 | $11.98 | 21,308 |
| 2024-04-15 | $12.05 | $12.05 | $11.87 | $11.99 | $11.99 | 15,257 |
| 2024-04-12 | $11.78 | $11.85 | $11.68 | $11.77 | $11.77 | 7,209 |
| 2024-04-11 | $11.58 | $11.72 | $11.50 | $11.72 | $11.72 | 58,071 |
| 2024-04-10 | $11.41 | $11.64 | $11.41 | $11.61 | $11.61 | 60,094 |
| 2024-04-09 | $11.95 | $11.95 | $11.66 | $11.69 | $11.69 | 65,112 |
| 2024-04-08 | $12.82 | $12.88 | $12.75 | $12.86 | $12.86 | 42,889 |
| 2024-04-05 | $12.41 | $12.63 | $12.41 | $12.47 | $12.47 | 18,018 |
| 2024-04-04 | $12.57 | $12.58 | $12.40 | $12.58 | $12.58 | 22,938 |
| 2024-04-03 | $12.50 | $12.66 | $12.50 | $12.58 | $12.58 | 22,938 |
| 2024-04-02 | $12.24 | $12.37 | $12.24 | $12.37 | $12.37 | 118,703 |
| 2024-04-01 | $12.46 | $12.81 | $12.46 | $12.57 | $12.57 | 58,359 |
| 2024-03-28 | $12.53 | $12.58 | $12.51 | $12.57 | $12.57 | 58,359 |
| 2024-03-27 | $12.51 | $12.51 | $12.36 | $12.40 | $12.40 | 9,245 |
| 2024-03-26 | $12.44 | $12.52 | $12.40 | $12.52 | $12.52 | 12,772 |
| 2024-03-25 | $12.27 | $12.46 | $12.27 | $12.46 | $12.46 | 36,184 |
| 2024-03-22 | $12.08 | $12.13 | $12.04 | $12.13 | $12.13 | 24,780 |
| 2024-03-21 | $12.02 | $12.04 | $11.90 | $11.93 | $11.93 | 54,146 |
| 2024-03-20 | $12.01 | $12.15 | $11.91 | $12.15 | $12.15 | 15,227 |
| 2024-03-19 | $11.87 | $12.00 | $11.85 | $11.95 | $11.95 | 33,110 |
| 2024-03-18 | $11.85 | $11.85 | $11.75 | $11.82 | $11.82 | 51,232 |
| 2024-03-15 | $11.55 | $11.64 | $11.50 | $11.64 | $11.64 | 348,244 |
| 2024-03-14 | $11.59 | $11.66 | $11.53 | $11.59 | $11.59 | 155,326 |
| 2024-03-13 | $11.34 | $11.39 | $11.28 | $11.33 | $11.33 | 5,931 |
| 2024-03-12 | $10.88 | $10.94 | $10.77 | $10.89 | $10.89 | 8,466 |
| 2024-03-11 | $10.79 | $10.89 | $10.71 | $10.89 | $10.89 | 8,466 |
| 2024-03-08 | $11.29 | $11.29 | $11.17 | $11.25 | $11.25 | 12,757 |
| 2024-03-07 | $11.34 | $11.41 | $11.27 | $11.36 | $11.36 | 22,491 |
| 2024-03-06 | $11.26 | $11.44 | $11.26 | $11.42 | $11.42 | 18,300 |
| 2024-03-05 | $11.17 | $11.29 | $11.17 | $11.25 | $11.25 | 19,858 |
| 2024-03-04 | $11.19 | $11.20 | $11.12 | $11.14 | $11.14 | 13,938 |
| 2024-03-01 | $10.99 | $11.04 | $10.89 | $11.02 | $11.02 | 34,342 |
| 2024-02-29 | $10.77 | $10.83 | $10.62 | $10.62 | $10.62 | 33,645 |
| 2024-02-28 | $10.65 | $10.68 | $10.59 | $10.63 | $10.63 | 19,919 |
| 2024-02-27 | $10.68 | $10.68 | $10.59 | $10.63 | $10.63 | 37,880 |
| 2024-02-26 | $10.65 | $10.80 | $10.64 | $10.80 | $10.80 | 32,356 |
| 2024-02-23 | $10.28 | $10.31 | $10.21 | $10.29 | $10.29 | 24,508 |
| 2024-02-22 | $10.27 | $10.30 | $10.24 | $10.30 | $10.30 | 20,226 |
| 2024-02-21 | $10.35 | $10.35 | $10.23 | $10.27 | $10.27 | 577,992 |
| 2024-02-20 | $10.46 | $10.48 | $10.34 | $10.46 | $10.46 | 671,582 |
| 2024-02-16 | $10.02 | $10.18 | $10.02 | $10.10 | $10.10 | 59,991 |
| 2024-02-15 | $9.96 | $10.02 | $9.87 | $10.00 | $10.00 | 15,289 |
| 2024-02-14 | $9.63 | $9.87 | $9.63 | $9.77 | $9.77 | 13,950 |
| 2024-02-13 | $9.32 | $9.32 | $9.18 | $9.24 | $9.24 | 8,233 |
| 2024-02-12 | $9.15 | $9.25 | $9.15 | $9.25 | $9.25 | 6,458 |
| 2024-02-09 | $9.22 | $9.22 | $9.08 | $9.18 | $9.18 | 9,533 |
| 2024-02-08 | $8.86 | $8.91 | $8.77 | $8.82 | $8.82 | 5,364 |
| 2024-02-07 | $8.97 | $9.06 | $8.92 | $9.06 | $9.06 | 36,457 |
| 2024-02-06 | $9.02 | $9.05 | $9.00 | $9.01 | $9.01 | 4,442 |
| 2024-02-05 | $8.70 | $8.73 | $8.65 | $8.73 | $8.73 | 1,654 |
| 2024-02-02 | $8.59 | $8.69 | $8.59 | $8.69 | $8.69 | 960 |
| 2024-02-01 | $8.65 | $8.65 | $8.61 | $8.61 | $8.61 | 946 |
| 2024-01-31 | $8.78 | $8.82 | $8.71 | $8.71 | $8.71 | 2,585 |
| 2024-01-30 | $8.78 | $8.79 | $8.77 | $8.79 | $8.79 | 1,570 |
| 2024-01-29 | $8.67 | $8.75 | $8.67 | $8.69 | $8.69 | 3,450 |
| 2024-01-26 | $8.72 | $8.73 | $8.65 | $8.65 | $8.65 | 11,271 |
| 2024-01-25 | $8.81 | $8.89 | $8.81 | $8.87 | $8.87 | 2,428 |
| 2024-01-24 | $8.83 | $8.88 | $8.81 | $8.87 | $8.87 | 2,274 |
| 2024-01-23 | $8.73 | $8.76 | $8.73 | $8.76 | $8.76 | 2,443 |
| 2024-01-22 | $8.99 | $8.99 | $8.92 | $8.92 | $8.92 | 3,137 |
| 2024-01-19 | $8.94 | $9.02 | $8.93 | $8.97 | $8.97 | 2,820 |
| 2024-01-18 | $9.14 | $9.14 | $9.06 | $9.12 | $9.12 | 11,415 |
| 2024-01-17 | $9.15 | $9.22 | $9.15 | $9.18 | $9.18 | 113,487 |
| 2024-01-16 | $9.30 | $9.30 | $9.24 | $9.26 | $9.26 | 9,181 |
| 2024-01-12 | $9.40 | $9.46 | $9.40 | $9.44 | $9.44 | 13,909 |
| 2024-01-11 | $9.26 | $9.30 | $9.25 | $9.30 | $9.30 | 55,625 |
| 2024-01-10 | $9.05 | $9.06 | $9.05 | $9.06 | $9.06 | 31,217 |
| 2024-01-09 | $9.06 | $9.06 | $8.95 | $8.95 | $8.95 | 3,223 |
| 2024-01-08 | $8.91 | $8.95 | $8.91 | $8.95 | $8.95 | 15,975 |
| 2024-01-05 | $8.81 | $8.82 | $8.81 | $8.81 | $8.81 | 1,983 |
| 2024-01-04 | $8.72 | $8.88 | $8.72 | $8.87 | $8.87 | 6,034 |
| 2024-01-03 | $8.35 | $8.42 | $8.35 | $8.40 | $8.40 | 13,506 |
| 2024-01-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 467 |
| 2023-12-29 | $8.24 | $8.27 | $8.20 | $8.20 | $8.20 | 3,217 |
| 2023-12-28 | $8.29 | $8.29 | $8.27 | $8.27 | $8.27 | 388 |
| 2023-12-27 | $8.15 | $8.18 | $8.15 | $8.18 | $8.18 | 656 |
| 2023-12-26 | $8.05 | $8.10 | $8.05 | $8.06 | $8.06 | 4,434 |
| 2023-12-22 | $8.07 | $8.07 | $8.05 | $8.07 | $8.07 | 907 |
| 2023-12-21 | $7.96 | $8.12 | $7.96 | $8.12 | $8.12 | 4,506 |
| 2023-12-20 | $7.95 | $7.95 | $7.87 | $7.95 | $7.95 | 4,064 |
| 2023-12-19 | $8.00 | $8.03 | $7.99 | $8.03 | $8.03 | 1,506 |
| 2023-12-18 | $7.95 | $7.95 | $7.94 | $7.95 | $7.95 | 2,741 |
| 2023-12-15 | $7.97 | $8.00 | $7.96 | $7.98 | $7.98 | 3,264 |
| 2023-12-14 | $7.83 | $7.95 | $7.83 | $7.88 | $7.88 | 5,716 |
| 2023-12-13 | $7.60 | $7.92 | $7.60 | $7.92 | $7.92 | 2,340 |
| 2023-12-12 | $7.37 | $7.43 | $7.37 | $7.43 | $7.43 | 578 |
| 2023-12-11 | $7.31 | $7.46 | $7.31 | $7.41 | $7.41 | 3,153 |
| 2023-12-08 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 4,011 |
| 2023-12-07 | $7.26 | $7.31 | $7.25 | $7.31 | $7.31 | 5,377 |
| 2023-12-06 | $7.43 | $7.45 | $7.41 | $7.45 | $7.45 | 9,192 |
| 2023-12-05 | $7.48 | $7.48 | $7.44 | $7.48 | $7.48 | 4,181 |
| 2023-12-04 | $7.67 | $7.67 | $7.62 | $7.64 | $7.64 | 1,469 |
| 2023-12-01 | $7.68 | $7.73 | $7.68 | $7.73 | $7.73 | 1,039 |
| 2023-11-30 | $7.83 | $7.86 | $7.66 | $7.66 | $7.66 | 6,073 |
| 2023-11-29 | $7.64 | $7.70 | $7.63 | $7.67 | $7.67 | 5,113 |
| 2023-11-28 | $7.70 | $7.71 | $7.66 | $7.71 | $7.71 | 4,242 |
| 2023-11-27 | $7.60 | $7.63 | $7.60 | $7.63 | $7.63 | 9,047 |
| 2023-11-24 | $7.98 | $7.98 | $7.95 | $7.95 | $7.95 | 707 |
| 2023-11-22 | $7.79 | $7.79 | $7.71 | $7.77 | $7.77 | 3,341 |
| 2023-11-21 | $8.08 | $8.08 | $8.00 | $8.00 | $8.00 | 1,943 |
| 2023-11-20 | $8.06 | $8.15 | $8.06 | $8.13 | $8.13 | 7,463 |
| 2023-11-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 840 |
| 2023-11-16 | $7.88 | $7.89 | $7.76 | $7.76 | $7.76 | 1,401 |
| 2023-11-15 | $7.66 | $7.81 | $7.66 | $7.74 | $7.74 | 1,698 |
| 2023-11-14 | $7.84 | $7.84 | $7.69 | $7.70 | $7.70 | 1,942 |
| 2023-11-13 | $7.89 | $7.92 | $7.89 | $7.92 | $7.92 | 2,730 |
| 2023-11-10 | $7.77 | $7.97 | $7.77 | $7.94 | $7.94 | 54,654 |
| 2023-11-09 | $7.60 | $7.67 | $7.51 | $7.51 | $7.51 | 382,713 |
| 2023-11-08 | $7.61 | $7.61 | $7.54 | $7.56 | $7.56 | 1,725,307 |
| 2023-11-07 | $7.60 | $7.60 | $7.48 | $7.59 | $7.59 | 1,504 |
| 2023-11-06 | $7.62 | $7.71 | $7.48 | $7.63 | $7.63 | 266,114 |
| 2023-11-03 | $7.76 | $7.76 | $7.64 | $7.75 | $7.75 | 2,824 |
| 2023-11-02 | $7.77 | $7.77 | $7.64 | $7.72 | $7.72 | 873,490 |
| 2023-11-01 | $7.56 | $7.68 | $7.55 | $7.61 | $7.61 | 3,729 |
| 2023-10-31 | $7.49 | $7.56 | $7.44 | $7.56 | $7.56 | 369,185 |
| 2023-10-30 | $7.53 | $7.53 | $7.46 | $7.52 | $7.52 | 10,682 |
| 2023-10-27 | $7.30 | $7.36 | $7.28 | $7.29 | $7.29 | 559,156 |
| 2023-10-26 | $7.44 | $7.44 | $7.37 | $7.38 | $7.38 | 12,404 |
| 2023-10-25 | $7.30 | $7.48 | $7.28 | $7.34 | $7.34 | 204,077 |
| 2023-10-24 | $7.41 | $7.42 | $7.36 | $7.36 | $7.36 | 4,327 |
| 2023-10-23 | $7.33 | $7.33 | $7.22 | $7.22 | $7.22 | 4,837 |
| 2023-10-20 | $7.34 | $7.34 | $7.31 | $7.31 | $7.31 | 730,393 |
| 2023-10-19 | $7.45 | $7.45 | $7.35 | $7.35 | $7.35 | 901 |
| 2023-10-18 | $7.67 | $7.67 | $7.46 | $7.58 | $7.58 | 3,647,153 |
| 2023-10-17 | $7.51 | $7.68 | $7.51 | $7.60 | $7.60 | 40,426 |
| 2023-10-16 | $7.48 | $7.56 | $7.37 | $7.50 | $7.50 | 2,926 |
| 2023-10-13 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 206 |
| 2023-10-12 | $7.54 | $7.54 | $7.43 | $7.50 | $7.50 | 1,125 |
| 2023-10-11 | $7.35 | $7.35 | $7.33 | $7.33 | $7.33 | 1,662 |
| 2023-10-10 | $7.23 | $7.23 | $7.22 | $7.23 | $7.23 | 3,020 |
| 2023-10-09 | $7.11 | $7.12 | $7.11 | $7.12 | $7.12 | 551 |
| 2023-10-06 | $6.78 | $6.81 | $6.78 | $6.80 | $6.80 | 10,001 |
| 2023-10-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 4,257 |
| 2023-10-04 | $6.89 | $6.94 | $6.89 | $6.94 | $6.94 | 1,818 |
| 2023-10-03 | $7.08 | $7.08 | $7.01 | $7.03 | $7.03 | 929 |
| 2023-10-02 | $7.15 | $7.15 | $7.06 | $7.06 | $7.06 | 303 |
| 2023-09-29 | $7.31 | $7.31 | $7.21 | $7.21 | $7.21 | 431 |
| 2023-09-28 | $7.19 | $7.23 | $7.19 | $7.19 | $7.19 | 1,698 |
| 2023-09-27 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 1,209 |
| 2023-09-26 | $7.11 | $7.15 | $7.04 | $7.04 | $7.04 | 5,900 |
| 2023-09-25 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 659 |
| 2023-09-22 | $7.29 | $7.29 | $7.16 | $7.16 | $7.16 | 2,460 |
| 2023-09-21 | $7.36 | $7.36 | $7.25 | $7.25 | $7.25 | 4,798 |
| 2023-09-20 | $7.49 | $7.49 | $7.44 | $7.44 | $7.44 | 63,802 |
| 2023-09-19 | $7.45 | $7.51 | $7.36 | $7.42 | $7.42 | 14,837 |
| 2023-09-18 | $7.37 | $7.37 | $7.32 | $7.32 | $7.32 | 2,224 |
| 2023-09-15 | $7.38 | $7.44 | $7.37 | $7.39 | $7.39 | 1,383 |
| 2023-09-14 | $7.33 | $7.33 | $7.31 | $7.31 | $7.31 | 1,894 |
| 2023-09-13 | $7.39 | $7.42 | $7.37 | $7.37 | $7.37 | 929 |
| 2023-09-12 | $7.40 | $7.43 | $7.35 | $7.37 | $7.37 | 7,464 |
| 2023-09-11 | $7.43 | $7.47 | $7.37 | $7.40 | $7.40 | 10,788 |
| 2023-09-08 | $7.39 | $7.43 | $7.28 | $7.43 | $7.43 | 1,158 |
| 2023-09-07 | $7.39 | $7.41 | $7.39 | $7.39 | $7.39 | 1,416 |
| 2023-09-06 | $7.34 | $7.37 | $7.34 | $7.35 | $7.35 | 1,935 |
| 2023-09-05 | $7.26 | $7.31 | $7.22 | $7.27 | $7.27 | 3,031 |
| 2023-09-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 555 |
| 2023-08-31 | $7.18 | $7.23 | $7.18 | $7.21 | $7.21 | 3,683 |
| 2023-08-30 | $7.16 | $7.29 | $7.15 | $7.17 | $7.17 | 2,942 |
| 2023-08-29 | $7.03 | $7.16 | $7.03 | $7.11 | $7.11 | 1,267 |
| 2023-08-28 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 999 |
| 2023-08-25 | $6.97 | $6.99 | $6.97 | $6.99 | $6.99 | 8,359 |
| 2023-08-24 | $7.07 | $7.07 | $6.95 | $6.95 | $6.95 | 31,028 |
| 2023-08-23 | $7.04 | $7.09 | $7.01 | $7.09 | $7.09 | 1,076 |
| 2023-08-22 | $7.00 | $7.00 | $6.89 | $6.99 | $6.99 | 3,112 |
| 2023-08-21 | $6.97 | $6.99 | $6.97 | $6.99 | $6.99 | 914 |
| 2023-08-18 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 402 |
| 2023-08-17 | $6.96 | $6.98 | $6.85 | $6.93 | $6.93 | 51,150 |
| 2023-08-16 | $6.92 | $6.93 | $6.92 | $6.93 | $6.93 | 1,532 |
| 2023-08-15 | $6.95 | $7.02 | $6.91 | $6.91 | $6.91 | 12,797 |
| 2023-08-14 | $7.09 | $7.13 | $7.09 | $7.13 | $7.13 | 3,045 |
| 2023-08-11 | $7.25 | $7.25 | $7.20 | $7.20 | $7.20 | 2,221 |
| 2023-08-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 100 |
| 2023-08-09 | $7.27 | $7.31 | $7.27 | $7.31 | $7.31 | 2,027 |
| 2023-08-08 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 1,223 |
| 2023-08-07 | $7.30 | $7.34 | $7.18 | $7.27 | $7.27 | 3,858 |
| 2023-08-04 | $7.08 | $7.14 | $7.06 | $7.06 | $7.06 | 3,695 |
| 2023-08-03 | $6.80 | $6.84 | $6.77 | $6.80 | $6.80 | 1,952 |
| 2023-08-02 | $6.85 | $6.85 | $6.83 | $6.83 | $6.83 | 2,301 |
| 2023-08-01 | $6.78 | $6.84 | $6.70 | $6.76 | $6.76 | 60,240 |
| 2023-07-31 | $6.70 | $6.78 | $6.70 | $6.70 | $6.70 | 26,634 |
| 2023-07-28 | $6.50 | $6.62 | $6.41 | $6.50 | $6.50 | 35,318 |
| 2023-07-27 | $6.42 | $6.44 | $6.40 | $6.41 | $6.41 | 3,140 |
| 2023-07-26 | $6.34 | $6.40 | $6.33 | $6.40 | $6.40 | 3,944 |
| 2023-07-25 | $6.30 | $6.38 | $6.30 | $6.38 | $6.38 | 892 |
| 2023-07-24 | $6.35 | $6.43 | $6.35 | $6.43 | $6.43 | 1,068 |
| 2023-07-21 | $6.43 | $6.43 | $6.40 | $6.40 | $6.40 | 801 |
| 2023-07-20 | $6.47 | $6.53 | $6.47 | $6.53 | $6.53 | 1,902 |
| 2023-07-19 | $6.57 | $6.57 | $6.45 | $6.47 | $6.47 | 6,712 |
| 2023-07-18 | $6.55 | $6.67 | $6.55 | $6.58 | $6.58 | 6,472 |
| 2023-07-17 | $6.41 | $6.47 | $6.41 | $6.47 | $6.47 | 92,741 |
| 2023-07-14 | $6.28 | $6.33 | $6.28 | $6.28 | $6.28 | 17,779 |
| 2023-07-13 | $6.30 | $6.30 | $6.28 | $6.30 | $6.30 | 1,950 |
| 2023-07-12 | $6.13 | $6.20 | $6.13 | $6.20 | $6.20 | 3,153 |
| 2023-07-11 | $6.00 | $6.09 | $6.00 | $6.09 | $6.09 | 569 |
| 2023-07-10 | $5.94 | $5.94 | $5.90 | $5.90 | $5.90 | 2,146 |
| 2023-07-07 | $5.74 | $5.80 | $5.74 | $5.77 | $5.77 | 1,134 |
| 2023-07-06 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 451 |
| 2023-07-05 | $5.67 | $5.69 | $5.58 | $5.69 | $5.69 | 2,776 |
| 2023-07-03 | $5.77 | $5.77 | $5.72 | $5.72 | $5.72 | 1,877 |
| 2023-06-30 | $5.61 | $5.75 | $5.61 | $5.75 | $5.75 | 822 |
| 2023-06-29 | $5.63 | $5.63 | $5.55 | $5.55 | $5.55 | 1,306 |
| 2023-06-28 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 174 |
| 2023-06-27 | $5.51 | $5.56 | $5.50 | $5.56 | $5.56 | 1,230 |
| 2023-06-26 | $5.49 | $5.57 | $5.49 | $5.50 | $5.50 | 3,478 |
| 2023-06-23 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 2,089 |
| 2023-06-22 | $5.79 | $5.83 | $5.79 | $5.83 | $5.83 | 1,089 |
| 2023-06-21 | $5.74 | $5.79 | $5.74 | $5.79 | $5.79 | 3,152 |
| 2023-06-20 | $5.76 | $5.76 | $5.72 | $5.72 | $5.72 | 1,164 |
| 2023-06-16 | $5.68 | $5.78 | $5.68 | $5.71 | $5.71 | 3,121 |
| 2023-06-15 | $5.50 | $5.60 | $5.50 | $5.60 | $5.60 | 1,991 |
| 2023-06-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 104 |
| 2023-06-13 | $5.62 | $5.63 | $5.58 | $5.63 | $5.63 | 55,111 |
| 2023-06-12 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 382 |
| 2023-06-09 | $5.50 | $5.51 | $5.47 | $5.47 | $5.47 | 1,309 |
| 2023-06-08 | $5.39 | $5.48 | $5.39 | $5.48 | $5.48 | 725 |
| 2023-06-07 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 243 |
| 2023-06-06 | $5.43 | $5.43 | $5.40 | $5.41 | $5.41 | 2,462 |
| 2023-06-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 212 |
| 2023-06-02 | $5.50 | $5.50 | $5.42 | $5.46 | $5.46 | 8,723 |
| 2023-06-01 | $5.44 | $5.63 | $5.44 | $5.50 | $5.50 | 963 |
| 2023-05-31 | $5.45 | $5.47 | $5.31 | $5.31 | $5.31 | 11,835 |
| 2023-05-30 | $5.63 | $5.63 | $5.51 | $5.51 | $5.51 | 2,937 |
| 2023-05-26 | $5.53 | $5.62 | $5.53 | $5.60 | $5.60 | 8,777 |
| 2023-05-25 | $5.56 | $5.56 | $5.50 | $5.50 | $5.50 | 1,503 |
| 2023-05-24 | $5.66 | $5.66 | $5.51 | $5.55 | $5.55 | 1,931 |
| 2023-05-23 | $5.76 | $5.83 | $5.76 | $5.80 | $5.80 | 6,523 |
| 2023-05-22 | $5.94 | $6.10 | $5.88 | $5.88 | $5.88 | 6,795 |
| 2023-05-19 | $5.98 | $6.19 | $5.91 | $6.05 | $5.97 | 54,939 |
| 2023-05-18 | $6.09 | $6.09 | $6.09 | $6.09 | $6.02 | 130 |
| 2023-05-17 | $6.06 | $6.09 | $6.06 | $6.09 | $6.02 | 1,015 |
| 2023-05-16 | $5.96 | $6.02 | $5.96 | $6.02 | $5.94 | 995 |
| 2023-05-15 | $5.97 | $5.97 | $5.97 | $5.97 | $5.89 | 211 |
| 2023-05-12 | $5.91 | $5.91 | $5.91 | $5.91 | $5.83 | 564 |
| 2023-05-11 | $5.75 | $5.75 | $5.75 | $5.75 | $5.67 | 232 |
| 2023-05-10 | $5.79 | $5.81 | $5.79 | $5.79 | $5.71 | 2,857 |
| 2023-05-09 | $5.67 | $5.71 | $5.65 | $5.67 | $5.60 | 11,011 |
| 2023-05-08 | $5.68 | $5.70 | $5.68 | $5.70 | $5.62 | 5,776 |
| 2023-05-05 | $5.66 | $5.72 | $5.66 | $5.72 | $5.65 | 4,342 |
| 2023-05-04 | $5.62 | $5.67 | $5.62 | $5.67 | $5.60 | 14,333 |
| 2023-05-03 | $6.00 | $6.00 | $5.87 | $5.87 | $5.87 | 1,128 |
| 2023-05-02 | $5.86 | $5.86 | $5.80 | $5.80 | $5.80 | 2,841 |
| 2023-05-01 | $5.92 | $5.93 | $5.89 | $5.89 | $5.89 | 1,697 |
| 2023-04-28 | $5.85 | $5.91 | $5.83 | $5.91 | $5.91 | 827 |
| 2023-04-27 | $5.97 | $5.97 | $5.94 | $5.96 | $5.96 | 2,948 |
| 2023-04-26 | $5.85 | $5.88 | $5.85 | $5.86 | $5.86 | 12,673 |
| 2023-04-25 | $5.93 | $5.95 | $5.89 | $5.91 | $5.91 | 21,918 |
| 2023-04-24 | $6.05 | $6.08 | $6.05 | $6.08 | $6.08 | 1,154 |
| 2023-04-21 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,227 |
| 2023-04-20 | $6.23 | $6.24 | $6.20 | $6.24 | $6.24 | 9,737 |
| 2023-04-19 | $6.27 | $6.27 | $6.22 | $6.22 | $6.22 | 1,986 |
| 2023-04-18 | $6.30 | $6.35 | $6.29 | $6.29 | $6.29 | 1,320 |
| 2023-04-17 | $6.42 | $6.42 | $6.37 | $6.37 | $6.37 | 2,100 |
| 2023-04-14 | $6.43 | $6.43 | $6.41 | $6.43 | $6.43 | 1,018 |
| 2023-04-13 | $6.42 | $6.45 | $6.40 | $6.42 | $6.42 | 16,352 |
| 2023-04-12 | $6.14 | $6.19 | $6.14 | $6.17 | $6.17 | 10,612 |
| 2023-04-11 | $6.15 | $6.23 | $6.15 | $6.19 | $6.19 | 3,703 |
| 2023-04-10 | $6.20 | $6.20 | $6.07 | $6.07 | $6.07 | 9,377 |
| 2023-04-06 | $6.09 | $6.14 | $6.07 | $6.13 | $6.13 | 55,965 |
| 2023-04-05 | $5.98 | $5.98 | $5.97 | $5.98 | $5.98 | 3,489 |
| 2023-04-04 | $6.05 | $6.05 | $5.99 | $6.00 | $6.00 | 2,268 |
| 2023-04-03 | $5.90 | $5.95 | $5.90 | $5.92 | $5.92 | 1,714 |
| 2023-03-31 | $5.88 | $5.88 | $5.84 | $5.84 | $5.84 | 1,437 |
| 2023-03-30 | $5.89 | $5.89 | $5.87 | $5.89 | $5.89 | 2,852 |
| 2023-03-29 | $5.85 | $5.89 | $5.85 | $5.87 | $5.87 | 2,674 |
| 2023-03-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 1,092 |
| 2023-03-27 | $5.87 | $5.88 | $5.86 | $5.88 | $5.88 | 1,870 |
| 2023-03-24 | $5.66 | $5.72 | $5.66 | $5.72 | $5.72 | 4,383 |
| 2023-03-23 | $5.97 | $5.99 | $5.93 | $5.93 | $5.93 | 3,084 |
| 2023-03-22 | $5.89 | $5.93 | $5.89 | $5.93 | $5.93 | 2,122 |
| 2023-03-21 | $5.80 | $5.84 | $5.80 | $5.83 | $5.83 | 2,274 |
| 2023-03-20 | $5.50 | $5.63 | $5.50 | $5.61 | $5.61 | 3,771 |
| 2023-03-17 | $5.49 | $5.53 | $5.42 | $5.53 | $5.53 | 7,694 |
| 2023-03-16 | $5.57 | $5.68 | $5.57 | $5.67 | $5.67 | 7,259 |
| 2023-03-15 | $5.74 | $5.74 | $5.53 | $5.58 | $5.58 | 13,228 |
| 2023-03-14 | $5.95 | $6.05 | $5.95 | $6.05 | $6.05 | 2,811 |
| 2023-03-13 | $5.88 | $5.88 | $5.87 | $5.87 | $5.87 | 1,986 |
| 2023-03-10 | $5.85 | $5.85 | $5.80 | $5.80 | $5.80 | 2,525 |
| 2023-03-09 | $5.60 | $5.62 | $5.57 | $5.57 | $5.57 | 7,059 |
| 2023-03-08 | $5.67 | $5.67 | $5.54 | $5.54 | $5.54 | 2,715 |
| 2023-03-07 | $5.77 | $5.80 | $5.69 | $5.69 | $5.69 | 2,436 |
| 2023-03-06 | $5.77 | $5.80 | $5.76 | $5.78 | $5.78 | 8,425 |
| 2023-03-03 | $5.64 | $5.70 | $5.64 | $5.70 | $5.70 | 9,398 |
| 2023-03-02 | $5.59 | $5.63 | $5.59 | $5.63 | $5.63 | 6,252 |
| 2023-03-01 | $5.62 | $5.63 | $5.59 | $5.61 | $5.61 | 6,328 |
| 2023-02-28 | $5.60 | $5.60 | $5.56 | $5.56 | $5.56 | 3,281 |
| 2023-02-27 | $5.57 | $5.58 | $5.56 | $5.57 | $5.57 | 5,609 |
| 2023-02-24 | $5.50 | $5.50 | $5.49 | $5.49 | $5.49 | 1,331 |
| 2023-02-23 | $5.47 | $5.51 | $5.47 | $5.49 | $5.49 | 4,341 |
| 2023-02-22 | $5.47 | $5.47 | $5.43 | $5.43 | $5.43 | 2,334 |
| 2023-02-21 | $5.53 | $5.55 | $5.50 | $5.51 | $5.51 | 11,941 |
| 2023-02-17 | $5.52 | $5.58 | $5.52 | $5.54 | $5.54 | 3,817 |
| 2023-02-16 | $5.51 | $5.55 | $5.49 | $5.55 | $5.55 | 150,468 |
| 2023-02-15 | $5.37 | $5.41 | $5.37 | $5.41 | $5.41 | 2,765 |
| 2023-02-14 | $5.38 | $5.38 | $5.35 | $5.37 | $5.37 | 13,202 |
| 2023-02-13 | $5.35 | $5.35 | $5.32 | $5.35 | $5.35 | 103,051 |
| 2023-02-10 | $5.22 | $5.24 | $5.19 | $5.19 | $5.19 | 27,675 |
| 2023-02-09 | $5.20 | $5.20 | $5.18 | $5.19 | $5.19 | 3,408 |
| 2023-02-08 | $5.11 | $5.12 | $5.10 | $5.11 | $5.11 | 3,641 |
| 2023-02-07 | $5.02 | $5.05 | $5.01 | $5.05 | $5.05 | 2,433 |
| 2023-02-06 | $5.05 | $5.05 | $4.93 | $4.93 | $4.93 | 5,479 |
| 2023-02-03 | $5.13 | $5.13 | $5.08 | $5.09 | $5.09 | 5,227 |
| 2023-02-02 | $5.19 | $5.19 | $5.17 | $5.17 | $5.17 | 1,043 |
| 2023-02-01 | $5.14 | $5.17 | $5.14 | $5.17 | $5.17 | 13,628 |
| 2023-01-31 | $5.06 | $5.10 | $5.04 | $5.10 | $5.10 | 3,589 |
| 2023-01-30 | $5.21 | $5.23 | $5.14 | $5.15 | $5.15 | 17,807 |
| 2023-01-27 | $5.17 | $5.17 | $5.12 | $5.15 | $5.15 | 5,008 |
| 2023-01-26 | $5.23 | $5.23 | $5.15 | $5.16 | $5.16 | 7,279 |
| 2023-01-25 | $5.11 | $5.14 | $5.10 | $5.12 | $5.12 | 95,244 |
| 2023-01-24 | $4.95 | $4.98 | $4.94 | $4.96 | $4.96 | 9,574 |
| 2023-01-23 | $4.88 | $4.96 | $4.88 | $4.96 | $4.96 | 55,869 |
| 2023-01-20 | $4.77 | $4.79 | $4.77 | $4.78 | $4.78 | 2,194 |
| 2023-01-19 | $4.69 | $4.75 | $4.69 | $4.74 | $4.74 | 10,156 |
| 2023-01-18 | $4.63 | $4.63 | $4.62 | $4.63 | $4.63 | 2,748 |
| 2023-01-17 | $4.64 | $4.64 | $4.62 | $4.62 | $4.62 | 4,016 |
| 2023-01-13 | $4.38 | $4.41 | $4.38 | $4.41 | $4.41 | 5,400 |
| 2023-01-12 | $4.35 | $4.41 | $4.35 | $4.40 | $4.40 | 32,004 |
| 2023-01-11 | $4.31 | $4.31 | $4.29 | $4.29 | $4.29 | 810 |
| 2023-01-10 | $4.29 | $4.29 | $4.28 | $4.28 | $4.28 | 5,235 |
| 2023-01-09 | $4.29 | $4.29 | $4.27 | $4.28 | $4.28 | 3,376 |
| 2023-01-06 | $4.24 | $4.30 | $4.23 | $4.30 | $4.30 | 15,652 |
| 2023-01-05 | $4.22 | $4.22 | $4.17 | $4.17 | $4.17 | 66,976 |
| 2023-01-04 | $4.23 | $4.25 | $4.19 | $4.25 | $4.25 | 1,764 |
| 2023-01-03 | $4.32 | $4.34 | $4.32 | $4.34 | $4.34 | 876 |
| 2022-12-30 | $4.28 | $4.28 | $4.27 | $4.27 | $4.27 | 3,009 |
| 2022-12-29 | $4.29 | $4.32 | $4.29 | $4.32 | $4.32 | 2,718 |
| 2022-12-28 | $4.26 | $4.28 | $4.26 | $4.28 | $4.28 | 987 |
| 2022-12-27 | $4.29 | $4.30 | $4.29 | $4.30 | $4.30 | 2,211 |
| 2022-12-23 | $4.26 | $4.26 | $4.24 | $4.24 | $4.24 | 7,005 |
| 2022-12-22 | $4.17 | $4.18 | $4.13 | $4.16 | $4.16 | 3,958 |
| 2022-12-21 | $4.18 | $4.19 | $4.18 | $4.19 | $4.19 | 1,794 |
| 2022-12-20 | $4.10 | $4.10 | $4.08 | $4.08 | $4.08 | 2,435 |
| 2022-12-19 | $4.00 | $4.03 | $3.99 | $4.00 | $4.00 | 5,713 |
| 2022-12-16 | $4.06 | $4.10 | $4.06 | $4.08 | $4.08 | 19,733 |
| 2022-12-15 | $4.07 | $4.07 | $4.06 | $4.06 | $4.06 | 4,597 |
| 2022-12-14 | $4.05 | $4.11 | $3.98 | $3.98 | $3.98 | 6,711 |
| 2022-12-13 | $4.04 | $4.05 | $4.02 | $4.02 | $4.02 | 12,128 |
| 2022-12-12 | $4.03 | $4.03 | $3.99 | $4.00 | $4.00 | 6,267 |
| 2022-12-09 | $3.98 | $3.99 | $3.96 | $3.97 | $3.97 | 16,268 |
| 2022-12-08 | $4.08 | $4.08 | $4.03 | $4.03 | $4.03 | 14,422 |
| 2022-12-07 | $4.02 | $4.04 | $4.01 | $4.02 | $4.02 | 11,118 |
| 2022-12-06 | $4.03 | $4.06 | $4.01 | $4.01 | $4.01 | 7,426 |
| 2022-12-05 | $4.02 | $4.04 | $3.98 | $4.00 | $4.00 | 2,701 |
| 2022-12-02 | $3.99 | $4.04 | $3.98 | $4.04 | $4.04 | 599 |
| 2022-12-01 | $3.99 | $4.01 | $3.99 | $4.01 | $4.01 | 11,304 |
| 2022-11-30 | $3.92 | $3.97 | $3.92 | $3.97 | $3.97 | 3,677 |
| 2022-11-29 | $3.99 | $4.00 | $3.99 | $3.99 | $3.99 | 2,502 |
| 2022-11-28 | $4.05 | $4.05 | $3.99 | $3.99 | $3.99 | 1,919 |
| 2022-11-25 | $3.93 | $3.94 | $3.93 | $3.94 | $3.94 | 20,271 |
| 2022-11-23 | $3.87 | $3.88 | $3.83 | $3.86 | $3.86 | 5,651 |
| 2022-11-22 | $3.80 | $3.84 | $3.80 | $3.84 | $3.84 | 12,344 |
| 2022-11-21 | $3.76 | $3.79 | $3.73 | $3.74 | $3.74 | 10,365 |
| 2022-11-18 | $3.77 | $3.79 | $3.75 | $3.78 | $3.78 | 6,851 |
| 2022-11-17 | $3.79 | $3.80 | $3.78 | $3.79 | $3.79 | 2,886 |
| 2022-11-16 | $3.86 | $3.93 | $3.85 | $3.89 | $3.89 | 10,311 |
| 2022-11-15 | $3.84 | $3.86 | $3.79 | $3.82 | $3.82 | 54,594 |
| 2022-11-14 | $3.76 | $3.76 | $3.73 | $3.73 | $3.73 | 14,081 |
| 2022-11-11 | $3.60 | $3.63 | $3.60 | $3.63 | $3.63 | 3,753 |
| 2022-11-10 | $3.58 | $3.61 | $3.58 | $3.61 | $3.61 | 1,618 |
| 2022-11-09 | $3.60 | $3.63 | $3.57 | $3.58 | $3.58 | 24,579 |
| 2022-11-08 | $3.64 | $3.64 | $3.51 | $3.61 | $3.61 | 2,524 |
| 2022-11-07 | $3.73 | $3.76 | $3.70 | $3.70 | $3.70 | 6,164 |
| 2022-11-04 | $3.77 | $3.77 | $3.71 | $3.72 | $3.72 | 5,103 |
| 2022-11-03 | $3.96 | $4.06 | $3.95 | $3.95 | $3.95 | 8,411 |
| 2022-11-02 | $4.06 | $4.06 | $4.02 | $4.02 | $4.02 | 17,306 |
| 2022-11-01 | $4.06 | $4.06 | $3.97 | $4.00 | $4.00 | 2,749 |
| 2022-10-31 | $3.97 | $4.03 | $3.94 | $4.02 | $4.02 | 6,948 |
| 2022-10-28 | $3.95 | $4.03 | $3.94 | $4.03 | $4.03 | 17,080 |
| 2022-10-27 | $3.93 | $3.94 | $3.93 | $3.94 | $3.94 | 25,566 |
| 2022-10-26 | $3.87 | $3.92 | $3.87 | $3.89 | $3.89 | 2,136 |
| 2022-10-25 | $3.76 | $3.84 | $3.75 | $3.84 | $3.84 | 80,799 |
| 2022-10-24 | $3.77 | $3.83 | $3.75 | $3.75 | $3.75 | 2,379 |
| 2022-10-21 | $3.69 | $3.84 | $3.68 | $3.75 | $3.75 | 369,870 |
| 2022-10-20 | $3.66 | $3.68 | $3.65 | $3.68 | $3.68 | 252,254 |
| 2022-10-19 | $3.66 | $3.66 | $3.55 | $3.61 | $3.61 | 9,251 |
| 2022-10-18 | $3.55 | $3.60 | $3.49 | $3.57 | $3.57 | 55,243 |
| 2022-10-17 | $3.52 | $3.61 | $3.49 | $3.59 | $3.59 | 5,875 |
| 2022-10-14 | $3.45 | $3.45 | $3.43 | $3.43 | $3.43 | 314 |
| 2022-10-13 | $3.38 | $3.51 | $3.38 | $3.50 | $3.50 | 8,913 |
| 2022-10-12 | $3.35 | $3.39 | $3.32 | $3.37 | $3.37 | 81,427 |
| 2022-10-11 | $3.53 | $3.77 | $3.45 | $3.52 | $3.52 | 5,867 |
| 2022-10-10 | $3.54 | $3.60 | $3.54 | $3.55 | $3.55 | 3,285 |
| 2022-10-07 | $3.57 | $3.60 | $3.55 | $3.55 | $3.55 | 17,880 |
| 2022-10-06 | $3.54 | $3.54 | $3.46 | $3.46 | $3.46 | 8,191 |
| 2022-10-05 | $3.58 | $3.63 | $3.55 | $3.63 | $3.63 | 3,731 |
| 2022-10-04 | $3.68 | $3.71 | $3.68 | $3.70 | $3.70 | 8,030 |
| 2022-10-03 | $3.58 | $3.59 | $3.50 | $3.57 | $3.57 | 18,555 |
| 2022-09-30 | $3.51 | $3.51 | $3.47 | $3.47 | $3.47 | 25,096 |
| 2022-09-29 | $3.58 | $3.58 | $3.51 | $3.57 | $3.57 | 11,218 |
| 2022-09-28 | $3.43 | $3.55 | $3.41 | $3.55 | $3.55 | 61,525 |
| 2022-09-27 | $3.71 | $3.71 | $3.63 | $3.66 | $3.66 | 22,056 |
| 2022-09-26 | $3.69 | $3.79 | $3.69 | $3.72 | $3.72 | 21,727 |
| 2022-09-23 | $3.81 | $3.81 | $3.67 | $3.71 | $3.71 | 123,616 |
| 2022-09-22 | $3.95 | $4.02 | $3.92 | $4.02 | $4.02 | 3,577 |
| 2022-09-21 | $3.97 | $3.99 | $3.94 | $3.99 | $3.99 | 21,221 |
| 2022-09-20 | $3.78 | $3.82 | $3.71 | $3.76 | $3.76 | 9,117 |
| 2022-09-19 | $3.76 | $3.88 | $3.76 | $3.79 | $3.79 | 1,938 |
| 2022-09-16 | $3.82 | $3.82 | $3.74 | $3.74 | $3.74 | 13,818 |
| 2022-09-15 | $3.80 | $3.83 | $3.77 | $3.83 | $3.83 | 2,718 |
| 2022-09-14 | $3.83 | $3.83 | $3.76 | $3.76 | $3.76 | 1,896 |
| 2022-09-13 | $3.86 | $3.86 | $3.83 | $3.85 | $3.85 | 622,292 |
| 2022-09-12 | $3.90 | $3.99 | $3.90 | $3.90 | $3.90 | 3,388 |
| 2022-09-09 | $3.84 | $3.87 | $3.84 | $3.87 | $3.87 | 635 |
| 2022-09-08 | $3.75 | $3.84 | $3.75 | $3.82 | $3.82 | 2,427 |
| 2022-09-07 | $3.77 | $3.82 | $3.77 | $3.80 | $3.80 | 8,290 |
| 2022-09-06 | $3.81 | $3.84 | $3.76 | $3.80 | $3.80 | 18,840 |
| 2022-09-02 | $3.85 | $3.89 | $3.85 | $3.85 | $3.85 | 5,846 |
| 2022-09-01 | $3.98 | $3.98 | $3.88 | $3.89 | $3.89 | 46,975 |
| 2022-08-31 | $4.02 | $4.12 | $4.00 | $4.12 | $4.12 | 14,021 |
| 2022-08-30 | $4.10 | $4.13 | $4.07 | $4.10 | $4.10 | 2,205 |
| 2022-08-29 | $4.10 | $4.11 | $4.00 | $4.10 | $4.10 | 28,737 |
| 2022-08-26 | $4.20 | $4.25 | $4.14 | $4.14 | $4.14 | 50,262 |
| 2022-08-25 | $4.26 | $4.29 | $4.20 | $4.20 | $4.20 | 4,858 |
| 2022-08-24 | $4.23 | $4.30 | $4.22 | $4.30 | $4.30 | 5,946 |
| 2022-08-23 | $4.30 | $4.33 | $4.26 | $4.28 | $4.28 | 35,700 |
| 2022-08-22 | $4.22 | $4.28 | $4.22 | $4.25 | $4.25 | 89,490 |
| 2022-08-19 | $4.40 | $4.40 | $4.29 | $4.29 | $4.29 | 16,887 |
| 2022-08-18 | $4.56 | $4.56 | $4.40 | $4.45 | $4.45 | 33,066 |
| 2022-08-17 | $4.45 | $4.54 | $4.45 | $4.54 | $4.54 | 1,063 |
| 2022-08-16 | $4.62 | $4.63 | $4.54 | $4.54 | $4.54 | 21,018 |
| 2022-08-15 | $4.65 | $4.65 | $4.53 | $4.55 | $4.55 | 12,911 |
| 2022-08-12 | $4.52 | $4.57 | $4.52 | $4.57 | $4.57 | 26,536 |
| 2022-08-11 | $4.64 | $4.64 | $4.60 | $4.60 | $4.60 | 7,553 |
| 2022-08-10 | $4.63 | $4.63 | $4.58 | $4.58 | $4.58 | 10,630 |
| 2022-08-09 | $4.58 | $4.60 | $4.51 | $4.53 | $4.53 | 2,132 |
| 2022-08-08 | $4.52 | $4.60 | $4.52 | $4.60 | $4.60 | 301 |
| 2022-08-05 | $4.53 | $4.61 | $4.51 | $4.57 | $4.57 | 14,297 |
| 2022-08-04 | $4.54 | $4.65 | $4.51 | $4.57 | $4.57 | 11,282 |
| 2022-08-03 | $4.74 | $4.74 | $4.63 | $4.69 | $4.69 | 47,360 |
| 2022-08-02 | $4.78 | $4.78 | $4.63 | $4.72 | $4.72 | 3,983 |
| 2022-08-01 | $4.81 | $4.81 | $4.71 | $4.76 | $4.76 | 40,704 |
| 2022-07-29 | $4.57 | $4.73 | $4.57 | $4.70 | $4.70 | 83,129 |
| 2022-07-28 | $4.92 | $4.99 | $4.88 | $4.98 | $4.98 | 3,026 |
| 2022-07-27 | $4.89 | $4.95 | $4.89 | $4.95 | $4.95 | 20,905 |
| 2022-07-26 | $4.95 | $4.97 | $4.86 | $4.86 | $4.86 | 2,150 |
| 2022-07-25 | $4.95 | $4.97 | $4.94 | $4.96 | $4.96 | 125,622 |
| 2022-07-22 | $4.95 | $5.02 | $4.95 | $5.02 | $5.02 | 75,841 |
| 2022-07-21 | $4.89 | $5.00 | $4.89 | $4.99 | $4.99 | 3,082 |
| 2022-07-20 | $5.22 | $5.22 | $4.95 | $4.98 | $4.98 | 35,529 |
| 2022-07-19 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 561,107 |
| 2022-07-18 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 135 |
| 2022-07-15 | $4.95 | $5.02 | $4.93 | $4.93 | $4.93 | 1,132 |
| 2022-07-14 | $4.75 | $4.79 | $4.63 | $4.74 | $4.74 | 1,452 |
| 2022-07-13 | $5.01 | $5.07 | $4.96 | $4.96 | $4.96 | 3,542 |
| 2022-07-12 | $5.10 | $5.21 | $5.10 | $5.21 | $5.21 | 874 |
| 2022-07-11 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 1,126 |
| 2022-07-08 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 980 |
| 2022-07-07 | $4.80 | $4.90 | $4.80 | $4.90 | $4.90 | 29,555 |
| 2022-07-06 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 103 |
| 2022-07-05 | $4.59 | $4.70 | $4.59 | $4.70 | $4.70 | 3,514 |
| 2022-07-01 | $5.16 | $5.21 | $5.09 | $5.11 | $5.11 | 18,884 |
| 2022-06-30 | $4.98 | $5.10 | $4.89 | $5.10 | $5.10 | 2,129 |
| 2022-06-29 | $5.05 | $5.05 | $4.91 | $5.01 | $5.01 | 139,921 |
| 2022-06-28 | $5.17 | $5.19 | $5.05 | $5.05 | $5.05 | 2,715 |
| 2022-06-27 | $5.04 | $5.06 | $4.93 | $5.00 | $5.00 | 13,017 |
| 2022-06-24 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 476 |
| 2022-06-23 | $4.99 | $5.05 | $4.95 | $5.05 | $5.05 | 2,764 |
| 2022-06-22 | $5.15 | $5.24 | $5.15 | $5.24 | $5.24 | 2,537 |
| 2022-06-21 | $5.38 | $5.38 | $5.19 | $5.19 | $5.19 | 2,739 |
| 2022-06-17 | $5.09 | $5.09 | $4.85 | $4.85 | $4.85 | 2,864 |
| 2022-06-16 | $5.04 | $5.04 | $5.04 | $5.04 | $4.96 | 372 |
| 2022-06-15 | $5.11 | $5.20 | $5.05 | $5.13 | $5.05 | 5,253 |
| 2022-06-14 | $5.04 | $5.06 | $4.95 | $4.95 | $4.88 | 6,160 |
| 2022-06-13 | $5.03 | $5.03 | $4.86 | $4.89 | $4.82 | 9,152 |
| 2022-06-10 | $5.27 | $5.27 | $5.23 | $5.23 | $5.15 | 900 |
| 2022-06-09 | $5.42 | $5.42 | $5.36 | $5.40 | $5.32 | 2,518 |
| 2022-06-08 | $5.66 | $5.73 | $5.66 | $5.70 | $5.61 | 21,355 |
| 2022-06-07 | $5.61 | $5.63 | $5.59 | $5.61 | $5.53 | 7,845 |
| 2022-06-06 | $5.57 | $5.57 | $5.48 | $5.48 | $5.40 | 422 |
| 2022-06-03 | $5.68 | $5.68 | $5.52 | $5.67 | $5.59 | 4,162 |
| 2022-06-02 | $5.39 | $5.51 | $5.39 | $5.40 | $5.31 | 2,662 |
| 2022-06-01 | $5.40 | $5.40 | $5.34 | $5.35 | $5.27 | 9,309 |
| 2022-05-31 | $5.39 | $5.40 | $5.26 | $5.26 | $5.18 | 5,687 |
| 2022-05-27 | $5.60 | $5.60 | $5.35 | $5.39 | $5.31 | 4,903 |
| 2022-05-26 | $5.38 | $5.44 | $5.38 | $5.40 | $5.32 | 21,810 |
| 2022-05-25 | $5.28 | $5.28 | $5.28 | $5.28 | $5.20 | 1,747 |
| 2022-05-24 | $5.29 | $5.29 | $5.28 | $5.28 | $5.20 | 915 |
| 2022-05-23 | $5.30 | $5.30 | $5.23 | $5.23 | $5.15 | 532 |
| 2022-05-20 | $5.14 | $5.19 | $5.10 | $5.10 | $5.02 | 440 |
| 2022-05-19 | $5.20 | $5.20 | $5.16 | $5.19 | $5.11 | 5,675 |
| 2022-05-18 | $5.13 | $5.13 | $5.05 | $5.05 | $4.97 | 9,991 |
| 2022-05-17 | $5.12 | $5.17 | $5.10 | $5.17 | $5.09 | 4,489 |
| 2022-05-16 | $5.19 | $5.19 | $5.02 | $5.06 | $4.99 | 2,718 |
| 2022-05-13 | $4.94 | $4.95 | $4.83 | $4.93 | $4.86 | 7,279 |
| 2022-05-12 | $5.00 | $5.00 | $4.74 | $4.89 | $4.81 | 5,847 |
| 2022-05-11 | $5.11 | $5.13 | $5.00 | $5.00 | $4.93 | 2,145 |
| 2022-05-10 | $5.04 | $5.08 | $5.00 | $5.01 | $4.93 | 14,464 |
| 2022-05-09 | $5.26 | $5.26 | $5.17 | $5.17 | $5.09 | 18,518 |
| 2022-05-06 | $5.17 | $5.17 | $5.12 | $5.17 | $5.09 | 45,471 |
| 2022-05-05 | $5.28 | $5.28 | $5.05 | $5.05 | $4.97 | 10,551 |
| 2022-05-04 | $5.03 | $5.18 | $5.03 | $5.18 | $5.10 | 1,056 |
| 2022-05-03 | $5.24 | $5.24 | $5.18 | $5.21 | $5.13 | 22,342 |
| 2022-05-02 | $5.02 | $5.03 | $4.99 | $5.00 | $4.92 | 4,113 |
| 2022-04-29 | $5.07 | $5.15 | $5.07 | $5.10 | $5.02 | 1,706 |
| 2022-04-28 | $5.08 | $5.08 | $5.05 | $5.05 | $4.97 | 9,190 |
| 2022-04-27 | $5.23 | $5.23 | $5.12 | $5.15 | $5.07 | 33,941 |
| 2022-04-26 | $5.39 | $5.39 | $5.29 | $5.36 | $5.28 | 5,512 |
| 2022-04-25 | $5.39 | $5.39 | $5.31 | $5.36 | $5.28 | 5,512 |
| 2022-04-22 | $5.45 | $5.47 | $5.32 | $5.32 | $5.24 | 3,901 |
| 2022-04-21 | $5.37 | $5.37 | $5.37 | $5.37 | $5.29 | 678 |
| 2022-04-20 | $5.45 | $5.48 | $5.42 | $5.42 | $5.34 | 8,593 |
| 2022-04-19 | $5.25 | $5.41 | $5.25 | $5.38 | $5.30 | 16,491 |
| 2022-04-18 | $5.45 | $5.47 | $5.45 | $5.45 | $5.37 | 3,964 |
| 2022-04-14 | $5.40 | $5.47 | $5.39 | $5.39 | $5.31 | 36,014 |
| 2022-04-13 | $5.39 | $5.42 | $5.34 | $5.37 | $5.29 | 23,278 |
| 2022-04-12 | $5.25 | $5.29 | $5.21 | $5.25 | $5.17 | 14,351 |
| 2022-04-11 | $5.19 | $5.19 | $4.92 | $4.98 | $4.91 | 1,025 |
| 2022-04-08 | $4.95 | $4.95 | $4.84 | $4.91 | $4.84 | 71,994 |
| 2022-04-07 | $5.00 | $5.00 | $4.85 | $4.92 | $4.85 | 1,507 |
| 2022-04-06 | $5.04 | $5.05 | $4.84 | $5.01 | $4.93 | 99,196 |
| 2022-04-05 | $5.06 | $5.09 | $5.04 | $5.05 | $4.97 | 3,360 |
| 2022-04-04 | $5.16 | $5.16 | $5.04 | $5.04 | $4.96 | 3,472 |
| 2022-04-01 | $5.12 | $5.12 | $5.12 | $5.12 | $5.04 | 161 |
| 2022-03-31 | $5.16 | $5.16 | $5.12 | $5.12 | $5.04 | 5,114 |
| 2022-03-30 | $4.89 | $5.08 | $4.89 | $5.01 | $4.93 | 12,591 |
| 2022-03-29 | $5.01 | $5.01 | $4.90 | $4.91 | $4.84 | 8,431 |
| 2022-03-28 | $5.00 | $5.06 | $4.92 | $5.06 | $4.98 | 7,391 |
| 2022-03-25 | $5.05 | $5.19 | $5.02 | $5.19 | $5.11 | 4,322 |
| 2022-03-24 | $5.07 | $5.13 | $5.00 | $5.05 | $4.98 | 11,690 |
| 2022-03-23 | $5.00 | $5.05 | $5.00 | $5.05 | $4.97 | 1,166 |
| 2022-03-22 | $4.94 | $4.96 | $4.91 | $4.93 | $4.85 | 3,661 |
| 2022-03-21 | $4.98 | $4.98 | $4.89 | $4.93 | $4.86 | 3,661 |
| 2022-03-18 | $4.78 | $4.86 | $4.75 | $4.83 | $4.76 | 8,781 |
| 2022-03-17 | $4.80 | $4.90 | $4.80 | $4.81 | $4.74 | 6,389 |
| 2022-03-16 | $4.77 | $4.86 | $4.66 | $4.72 | $4.65 | 16,809 |
| 2022-03-15 | $4.96 | $5.00 | $4.85 | $5.00 | $4.92 | 17,885 |
| 2022-03-14 | $4.91 | $4.96 | $4.88 | $4.96 | $4.89 | 5,472 |
| 2022-03-11 | $4.75 | $4.98 | $4.75 | $4.88 | $4.81 | 14,832 |
| 2022-03-10 | $4.35 | $4.59 | $4.35 | $4.52 | $4.45 | 29,277 |
| 2022-03-09 | $4.39 | $4.48 | $4.19 | $4.48 | $4.41 | 5,757 |
| 2022-03-08 | $4.35 | $4.50 | $4.30 | $4.41 | $4.34 | 10,632 |
| 2022-03-07 | $4.10 | $4.37 | $4.10 | $4.25 | $4.19 | 32,475 |
| 2022-03-04 | $4.28 | $4.28 | $4.05 | $4.10 | $4.04 | 78,453 |
| 2022-03-03 | $4.56 | $4.56 | $4.25 | $4.37 | $4.30 | 20,718 |
| 2022-03-02 | $4.48 | $4.48 | $4.39 | $4.40 | $4.33 | 19,888 |
| 2022-03-01 | $4.64 | $4.64 | $4.44 | $4.46 | $4.39 | 63,750 |
| 2022-02-28 | $4.28 | $4.48 | $4.26 | $4.41 | $4.34 | 67,970 |
| 2022-02-25 | $3.96 | $3.96 | $3.81 | $3.82 | $3.77 | 4,556 |
| 2022-02-24 | $3.66 | $3.81 | $3.56 | $3.68 | $3.62 | 3,527 |
| 2022-02-23 | $3.52 | $3.59 | $3.52 | $3.55 | $3.50 | 1,782 |
| 2022-02-22 | $3.64 | $3.64 | $3.50 | $3.55 | $3.50 | 6,745 |
| 2022-02-18 | $3.75 | $3.75 | $3.75 | $3.75 | $3.69 | 377 |
| 2022-02-17 | $3.66 | $3.73 | $3.66 | $3.73 | $3.67 | 1,202 |
| 2022-02-16 | $3.87 | $3.87 | $3.68 | $3.75 | $3.69 | 6,410 |
| 2022-02-15 | $3.70 | $3.80 | $3.69 | $3.69 | $3.63 | 12,151 |
| 2022-02-14 | $3.56 | $3.65 | $3.56 | $3.56 | $3.51 | 940 |
| 2022-02-11 | $3.71 | $3.71 | $3.66 | $3.66 | $3.61 | 982 |
| 2022-02-10 | $3.60 | $3.60 | $3.56 | $3.56 | $3.51 | 41,838 |
| 2022-02-09 | $3.61 | $3.61 | $3.61 | $3.61 | $3.56 | 216 |
| 2022-02-08 | $3.47 | $3.53 | $3.43 | $3.53 | $3.48 | 883 |
| 2022-02-07 | $3.48 | $3.48 | $3.42 | $3.46 | $3.41 | 15,909 |
| 2022-02-04 | $3.52 | $3.52 | $3.46 | $3.46 | $3.41 | 4,739 |
| 2022-02-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.55 | 201 |
| 2022-02-02 | $3.64 | $3.64 | $3.64 | $3.64 | $3.59 | 265 |
| 2022-02-01 | $3.59 | $3.59 | $3.59 | $3.59 | $3.54 | 100 |
| 2022-01-31 | $3.52 | $3.58 | $3.52 | $3.58 | $3.52 | 34,202 |
| 2022-01-28 | $3.61 | $3.61 | $3.60 | $3.60 | $3.55 | 14,527 |
| 2022-01-27 | $3.61 | $3.61 | $3.54 | $3.57 | $3.52 | 30,214 |
| 2022-01-26 | $3.48 | $3.57 | $3.48 | $3.57 | $3.51 | 828 |
| 2022-01-25 | $3.48 | $3.51 | $3.45 | $3.46 | $3.41 | 50,082 |
| 2022-01-24 | $3.74 | $3.74 | $3.67 | $3.71 | $3.65 | 2,679 |
| 2022-01-21 | $3.87 | $3.87 | $3.78 | $3.80 | $3.74 | 2,092 |
| 2022-01-20 | $3.84 | $3.85 | $3.79 | $3.85 | $3.79 | 1,360 |
| 2022-01-19 | $3.81 | $3.85 | $3.81 | $3.85 | $3.79 | 2,589 |
| 2022-01-18 | $3.73 | $3.82 | $3.73 | $3.79 | $3.73 | 7,868 |
| 2022-01-14 | $3.82 | $3.82 | $3.79 | $3.79 | $3.73 | 366 |
| 2022-01-13 | $3.77 | $3.77 | $3.77 | $3.77 | $3.71 | 654 |
| 2022-01-12 | $3.70 | $3.72 | $3.70 | $3.72 | $3.66 | 4,300 |
| 2022-01-11 | $3.67 | $3.67 | $3.65 | $3.65 | $3.60 | 453 |
| 2022-01-10 | $3.54 | $3.65 | $3.54 | $3.57 | $3.52 | 1,568 |
| 2022-01-07 | $3.51 | $3.54 | $3.51 | $3.54 | $3.49 | 10,002 |
| 2022-01-06 | $3.55 | $3.55 | $3.55 | $3.55 | $3.50 | 140 |
| 2022-01-05 | $3.55 | $3.55 | $3.55 | $3.55 | $3.50 | 0 |
| 2022-01-04 | $3.60 | $3.61 | $3.55 | $3.55 | $3.50 | 2,205 |
| 2022-01-03 | $3.58 | $3.58 | $3.58 | $3.58 | $3.52 | 192 |
| 2021-12-31 | $3.55 | $3.55 | $3.55 | $3.55 | $3.50 | 1,372 |
| 2021-12-30 | $3.50 | $3.51 | $3.50 | $3.50 | $3.45 | 6,498 |
| 2021-12-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.45 | 420 |
| 2021-12-28 | $3.56 | $3.56 | $3.56 | $3.56 | $3.51 | 45 |
| 2021-12-27 | $3.48 | $3.60 | $3.48 | $3.56 | $3.51 | 4,086 |
| 2021-12-23 | $3.49 | $3.52 | $3.41 | $3.52 | $3.47 | 7,429 |
| 2021-12-22 | $3.40 | $3.40 | $3.40 | $3.40 | $3.35 | 10 |
| 2021-12-21 | $3.37 | $3.40 | $3.37 | $3.40 | $3.35 | 6,108 |
| 2021-12-20 | $3.37 | $3.37 | $3.30 | $3.30 | $3.25 | 1,591 |
| 2021-12-17 | $3.36 | $3.36 | $3.36 | $3.36 | $3.31 | 70 |
| 2021-12-16 | $3.36 | $3.36 | $3.36 | $3.36 | $3.31 | 2,831 |
| 2021-12-15 | $3.32 | $3.32 | $3.32 | $3.32 | $3.27 | 1,078 |
| 2021-12-14 | $3.36 | $3.36 | $3.32 | $3.32 | $3.27 | 5,572 |
| 2021-12-13 | $3.33 | $3.33 | $3.24 | $3.31 | $3.26 | 5,697 |
| 2021-12-10 | $3.38 | $3.38 | $3.33 | $3.33 | $3.28 | 1,561 |
| 2021-12-09 | $3.33 | $3.36 | $3.33 | $3.36 | $3.31 | 7,578 |
| 2021-12-08 | $3.33 | $3.33 | $3.33 | $3.33 | $3.28 | 1,408 |
| 2021-12-07 | $3.44 | $3.44 | $3.35 | $3.40 | $3.34 | 99,492 |
| 2021-12-06 | $3.33 | $3.42 | $3.33 | $3.42 | $3.37 | 6,899 |
| 2021-12-03 | $3.32 | $3.35 | $3.32 | $3.32 | $3.27 | 4,528 |
| 2021-12-02 | $3.36 | $3.37 | $3.32 | $3.35 | $3.30 | 1,678 |
| 2021-12-01 | $3.40 | $3.42 | $3.33 | $3.33 | $3.28 | 1,317 |
| 2021-11-30 | $3.41 | $3.41 | $3.31 | $3.36 | $3.30 | 11,460 |
| 2021-11-29 | $3.37 | $3.37 | $3.36 | $3.37 | $3.32 | 2,056 |
| 2021-11-26 | $3.40 | $3.43 | $3.37 | $3.43 | $3.38 | 4,530 |
| 2021-11-24 | $3.42 | $3.42 | $3.42 | $3.42 | $3.37 | 341 |
| 2021-11-23 | $3.42 | $3.47 | $3.42 | $3.47 | $3.41 | 4,078 |
| 2021-11-22 | $3.40 | $3.41 | $3.40 | $3.41 | $3.36 | 4,687 |
| 2021-11-19 | $3.50 | $3.50 | $3.41 | $3.42 | $3.37 | 7,233 |
| 2021-11-18 | $3.62 | $3.65 | $3.57 | $3.57 | $3.52 | 8,250 |
| 2021-11-17 | $3.55 | $3.66 | $3.55 | $3.66 | $3.61 | 1,733 |
| 2021-11-16 | $3.67 | $3.67 | $3.67 | $3.67 | $3.61 | 1,000 |
| 2021-11-15 | $3.75 | $3.75 | $3.65 | $3.65 | $3.60 | 401 |
| 2021-11-12 | $3.75 | $3.75 | $3.65 | $3.65 | $3.60 | 6,968 |
| 2021-11-11 | $3.78 | $3.78 | $3.74 | $3.74 | $3.68 | 1,282 |
| 2021-11-10 | $3.80 | $3.80 | $3.73 | $3.73 | $3.67 | 65,310 |
| 2021-11-09 | $3.70 | $3.70 | $3.70 | $3.70 | $3.64 | 167 |
| 2021-11-08 | $3.79 | $3.82 | $3.70 | $3.70 | $3.64 | 1,498 |
| 2021-11-05 | $3.69 | $3.80 | $3.66 | $3.80 | $3.74 | 520 |
| 2021-11-04 | $3.78 | $3.78 | $3.78 | $3.78 | $3.72 | 10 |
| 2021-11-03 | $3.80 | $3.80 | $3.78 | $3.78 | $3.72 | 132,746 |
| 2021-11-02 | $3.76 | $3.76 | $3.64 | $3.64 | $3.59 | 9,291 |
| 2021-11-01 | $3.63 | $3.74 | $3.63 | $3.64 | $3.59 | 9,291 |
| 2021-10-29 | $3.63 | $3.69 | $3.59 | $3.63 | $3.57 | 15,387 |
| 2021-10-28 | $3.73 | $3.73 | $3.72 | $3.72 | $3.66 | 3,389 |
| 2021-10-27 | $3.75 | $3.75 | $3.68 | $3.68 | $3.62 | 10,545 |
| 2021-10-26 | $3.84 | $3.84 | $3.75 | $3.78 | $3.72 | 854 |
| 2021-10-25 | $3.78 | $3.78 | $3.73 | $3.75 | $3.69 | 16,100 |
| 2021-10-22 | $3.75 | $3.81 | $3.75 | $3.80 | $3.74 | 2,771 |
| 2021-10-21 | $3.81 | $3.81 | $3.81 | $3.81 | $3.75 | 10 |
| 2021-10-20 | $3.80 | $3.84 | $3.80 | $3.81 | $3.75 | 3,720 |
| 2021-10-19 | $3.81 | $3.81 | $3.81 | $3.81 | $3.75 | 0 |
| 2021-10-18 | $3.81 | $3.81 | $3.81 | $3.81 | $3.75 | 5,418 |
| 2021-10-15 | $3.84 | $3.85 | $3.83 | $3.85 | $3.79 | 61,558 |
| 2021-10-14 | $4.00 | $4.00 | $3.82 | $3.90 | $3.84 | 141,708 |
| 2021-10-13 | $4.13 | $4.13 | $4.05 | $4.09 | $4.03 | 38,081 |
| 2021-10-12 | $4.13 | $4.13 | $4.13 | $4.13 | $4.07 | 235 |
| 2021-10-11 | $4.09 | $4.11 | $4.07 | $4.07 | $4.01 | 36,915 |
| 2021-10-08 | $4.04 | $4.09 | $4.04 | $4.09 | $4.03 | 5,341 |
| 2021-10-07 | $4.04 | $4.04 | $4.04 | $4.04 | $3.98 | 170 |
| 2021-10-06 | $3.99 | $4.02 | $3.99 | $4.02 | $3.96 | 1,623 |
| 2021-10-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.14 | 29,581 |
| 2021-10-04 | $4.15 | $4.17 | $4.10 | $4.17 | $4.11 | 6,199 |
| 2021-10-01 | $4.03 | $4.11 | $4.03 | $4.11 | $4.05 | 551 |
| 2021-09-30 | $4.05 | $4.05 | $4.05 | $4.05 | $3.99 | 1 |
| 2021-09-29 | $4.05 | $4.05 | $4.05 | $4.05 | $3.99 | 8,412 |
| 2021-09-28 | $4.10 | $4.10 | $4.05 | $4.05 | $3.99 | 3,001 |
| 2021-09-27 | $4.05 | $4.09 | $4.05 | $4.09 | $4.03 | 851 |
| 2021-09-24 | $3.97 | $4.01 | $3.97 | $4.01 | $3.94 | 1,230 |
| 2021-09-23 | $3.96 | $3.98 | $3.95 | $3.98 | $3.92 | 9,926 |
| 2021-09-22 | $3.96 | $3.97 | $3.94 | $3.97 | $3.91 | 1,902 |
| 2021-09-21 | $3.89 | $3.90 | $3.89 | $3.90 | $3.84 | 574 |
| 2021-09-20 | $3.85 | $3.86 | $3.81 | $3.86 | $3.80 | 5,650 |
| 2021-09-17 | $3.88 | $3.88 | $3.88 | $3.88 | $3.82 | 398 |
| 2021-09-16 | $4.00 | $4.00 | $3.94 | $3.97 | $3.91 | 12,259 |
| 2021-09-15 | $3.89 | $3.97 | $3.89 | $3.97 | $3.91 | 6,609 |
| 2021-09-14 | $3.95 | $3.95 | $3.95 | $3.95 | $3.89 | 674 |
| 2021-09-13 | $3.93 | $4.00 | $3.93 | $3.96 | $3.90 | 8,700 |
| 2021-09-10 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 1 |
| 2021-09-09 | $4.04 | $4.04 | $4.01 | $4.01 | $3.94 | 16,265 |
| 2021-09-08 | $4.07 | $4.09 | $4.04 | $4.05 | $3.99 | 11,823 |
| 2021-09-07 | $4.07 | $4.19 | $4.07 | $4.11 | $4.05 | 1,908 |
| 2021-09-03 | $4.07 | $4.11 | $4.07 | $4.09 | $4.02 | 1,506 |
| 2021-09-02 | $4.15 | $4.15 | $4.06 | $4.11 | $4.05 | 5,489 |
| 2021-09-01 | $4.09 | $4.15 | $4.09 | $4.15 | $4.09 | 844 |
| 2021-08-31 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 1,001 |
| 2021-08-30 | $4.01 | $4.01 | $4.01 | $4.01 | $3.95 | 5,142 |
| 2021-08-27 | $3.98 | $4.01 | $3.98 | $4.01 | $3.95 | 774 |
| 2021-08-26 | $4.06 | $4.07 | $3.97 | $3.97 | $3.91 | 9,228 |
| 2021-08-25 | $4.01 | $4.01 | $4.00 | $4.00 | $3.94 | 528 |
| 2021-08-24 | $3.86 | $3.86 | $3.86 | $3.86 | $3.80 | 25 |
| 2021-08-23 | $3.86 | $3.86 | $3.86 | $3.86 | $3.80 | 100 |
| 2021-08-20 | $3.80 | $3.86 | $3.80 | $3.86 | $3.80 | 5,897 |
| 2021-08-19 | $3.93 | $3.93 | $3.89 | $3.89 | $3.83 | 2,580 |
| 2021-08-18 | $3.95 | $4.01 | $3.95 | $3.97 | $3.91 | 643 |
| 2021-08-17 | $3.89 | $3.89 | $3.89 | $3.89 | $3.83 | 5,759 |
| 2021-08-16 | $4.09 | $4.09 | $3.96 | $3.96 | $3.90 | 6,625 |
| 2021-08-13 | $3.96 | $3.96 | $3.96 | $3.96 | $3.90 | 99 |
| 2021-08-12 | $3.96 | $3.96 | $3.96 | $3.96 | $3.90 | 101 |
| 2021-08-11 | $4.00 | $4.00 | $3.99 | $3.99 | $3.93 | 395 |
| 2021-08-10 | $3.89 | $3.94 | $3.89 | $3.94 | $3.88 | 525 |
| 2021-08-09 | $3.97 | $3.97 | $3.90 | $3.90 | $3.84 | 1,884 |
| 2021-08-06 | $3.96 | $3.96 | $3.96 | $3.96 | $3.90 | 150 |
| 2021-08-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.88 | 101 |
| 2021-08-04 | $3.97 | $3.97 | $3.88 | $3.88 | $3.82 | 1,103 |
| 2021-08-03 | $3.88 | $3.95 | $3.88 | $3.95 | $3.89 | 6,323 |
| 2021-08-02 | $3.95 | $3.96 | $3.94 | $3.94 | $3.88 | 5,105 |
| 2021-07-30 | $3.94 | $3.94 | $3.89 | $3.89 | $3.83 | 645 |
| 2021-07-29 | $3.84 | $3.85 | $3.84 | $3.85 | $3.79 | 657 |
| 2021-07-28 | $3.78 | $3.80 | $3.78 | $3.80 | $3.74 | 1,617 |
| 2021-07-27 | $3.70 | $3.70 | $3.70 | $3.70 | $3.64 | 140 |
| 2021-07-26 | $3.78 | $3.81 | $3.76 | $3.76 | $3.70 | 6,195 |
| 2021-07-23 | $3.74 | $3.74 | $3.74 | $3.74 | $3.68 | 48 |
| 2021-07-22 | $3.74 | $3.74 | $3.74 | $3.74 | $3.68 | 50 |
| 2021-07-21 | $3.65 | $3.74 | $3.63 | $3.74 | $3.68 | 2,005 |
| 2021-07-20 | $3.56 | $3.56 | $3.56 | $3.56 | $3.51 | 215 |
| 2021-07-19 | $3.60 | $3.63 | $3.50 | $3.56 | $3.51 | 6,525 |
| 2021-07-16 | $3.69 | $3.70 | $3.65 | $3.70 | $3.64 | 5,894 |
| 2021-07-15 | $3.75 | $3.75 | $3.69 | $3.71 | $3.65 | 3,188 |
| 2021-07-14 | $3.87 | $3.87 | $3.83 | $3.83 | $3.78 | 1,233 |
| 2021-07-13 | $3.92 | $3.92 | $3.79 | $3.85 | $3.79 | 1,933 |
| 2021-07-12 | $3.98 | $3.98 | $3.98 | $3.98 | $3.92 | 2,252 |
| 2021-07-09 | $3.97 | $4.00 | $3.97 | $4.00 | $3.94 | 1,153 |
| 2021-07-08 | $3.85 | $3.86 | $3.79 | $3.86 | $3.80 | 2,912 |
| 2021-07-07 | $3.90 | $3.94 | $3.88 | $3.90 | $3.84 | 11,869 |
| 2021-07-06 | $4.01 | $4.03 | $4.01 | $4.03 | $3.97 | 1,142 |
| 2021-07-02 | $4.07 | $4.07 | $4.04 | $4.04 | $3.98 | 6,956 |
| 2021-07-01 | $4.06 | $4.07 | $4.06 | $4.07 | $4.01 | 360 |
| 2021-06-30 | $4.00 | $4.00 | $3.98 | $4.00 | $3.94 | 1,493 |
| 2021-06-29 | $4.06 | $4.06 | $4.04 | $4.04 | $3.98 | 10,289 |
| 2021-06-28 | $4.01 | $4.06 | $4.01 | $4.06 | $4.00 | 1,447 |
| 2021-06-25 | $4.18 | $4.18 | $4.08 | $4.09 | $4.03 | 3,118 |
| 2021-06-24 | $4.10 | $4.20 | $4.10 | $4.11 | $4.04 | 10,538 |
| 2021-06-23 | $4.02 | $4.02 | $4.02 | $4.02 | $3.96 | 233 |
| 2021-06-22 | $4.08 | $4.19 | $4.08 | $4.19 | $4.13 | 661 |
| 2021-06-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.04 | 700 |
| 2021-06-18 | $4.20 | $4.20 | $4.06 | $4.09 | $4.02 | 1,379 |
| 2021-06-17 | $4.25 | $4.29 | $4.15 | $4.21 | $4.14 | 5,878 |
| 2021-06-16 | $4.33 | $4.38 | $4.27 | $4.28 | $4.22 | 883 |
| 2021-06-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.19 | 186 |
| 2021-06-14 | $4.25 | $4.40 | $4.25 | $4.40 | $4.33 | 551 |
| 2021-06-11 | $4.38 | $4.39 | $4.26 | $4.26 | $4.20 | 963 |
| 2021-06-10 | $4.37 | $4.37 | $4.37 | $4.37 | $4.30 | 1,598 |
| 2021-06-09 | $4.45 | $4.45 | $4.36 | $4.36 | $4.29 | 10,292 |
| 2021-06-08 | $4.39 | $4.46 | $4.39 | $4.46 | $4.39 | 1,100 |
| 2021-06-07 | $4.50 | $4.50 | $4.26 | $4.40 | $4.33 | 1,003 |
| 2021-06-04 | $4.34 | $4.34 | $4.30 | $4.30 | $4.24 | 1,002 |
| 2021-06-03 | $4.30 | $4.32 | $4.30 | $4.32 | $4.25 | 1,216 |
| 2021-06-02 | $4.40 | $4.40 | $4.31 | $4.39 | $4.32 | 2,022 |
| 2021-06-01 | $4.27 | $4.36 | $4.27 | $4.35 | $4.28 | 997 |
| 2021-05-28 | $4.32 | $4.32 | $4.32 | $4.32 | $4.26 | 1,145 |
| 2021-05-27 | $4.28 | $4.29 | $4.23 | $4.23 | $4.17 | 7,146 |
| 2021-05-26 | $4.11 | $4.15 | $4.11 | $4.12 | $4.06 | 2,569 |
| 2021-05-25 | $4.29 | $4.29 | $4.20 | $4.20 | $4.14 | 835 |
| 2021-05-24 | $4.18 | $4.22 | $4.18 | $4.22 | $4.16 | 2,363 |
| 2021-05-21 | $4.13 | $4.16 | $4.13 | $4.16 | $4.10 | 12,502 |
| 2021-05-20 | $4.08 | $4.12 | $4.06 | $4.12 | $4.05 | 4,174 |
| 2021-05-19 | $4.05 | $4.12 | $4.05 | $4.09 | $4.03 | 8,994 |
| 2021-05-18 | $4.02 | $4.16 | $4.00 | $4.01 | $3.95 | 4,111 |
| 2021-05-17 | $4.12 | $4.20 | $4.10 | $4.10 | $4.04 | 20,959 |
| 2021-05-14 | $4.09 | $4.20 | $4.09 | $4.20 | $4.13 | 1,081 |
| 2021-05-13 | $4.08 | $4.09 | $4.00 | $4.05 | $3.99 | 21,708 |
| 2021-05-12 | $4.04 | $4.07 | $4.04 | $4.05 | $3.99 | 1,307 |
| 2021-05-11 | $4.05 | $4.10 | $4.05 | $4.10 | $4.03 | 664 |
| 2021-05-10 | $4.13 | $4.13 | $4.13 | $4.13 | $4.07 | 6,310 |
| 2021-05-07 | $4.16 | $4.16 | $4.12 | $4.13 | $4.07 | 2,179 |
| 2021-05-06 | $4.15 | $4.20 | $4.15 | $4.20 | $4.13 | 2,227 |
| 2021-05-05 | $4.09 | $4.10 | $4.06 | $4.06 | $4.00 | 3,143 |
| 2021-05-04 | $4.06 | $4.06 | $4.05 | $4.05 | $3.99 | 2,220 |
| 2021-05-03 | $4.10 | $4.10 | $4.06 | $4.06 | $4.00 | 1,282 |
| 2021-04-30 | $4.02 | $4.08 | $4.02 | $4.03 | $3.97 | 10,477 |
| 2021-04-29 | $3.98 | $3.99 | $3.95 | $3.99 | $3.93 | 3,951 |
| 2021-04-28 | $3.98 | $3.98 | $3.96 | $3.96 | $3.90 | 6,258 |
| 2021-04-27 | $4.00 | $4.03 | $4.00 | $4.03 | $3.97 | 2,980 |
| 2021-04-26 | $4.11 | $4.11 | $4.00 | $4.00 | $3.94 | 7,490 |
| 2021-04-23 | $4.15 | $4.17 | $4.15 | $4.17 | $4.11 | 708 |
| 2021-04-22 | $4.07 | $4.17 | $4.07 | $4.11 | $4.05 | 14,550 |
| 2021-04-21 | $4.10 | $4.12 | $4.07 | $4.12 | $4.06 | 9,108 |
| 2021-04-20 | $4.23 | $4.23 | $4.05 | $4.09 | $4.03 | 5,587 |
| 2021-04-19 | $4.32 | $4.37 | $4.25 | $4.37 | $4.30 | 3,575 |
| 2021-04-16 | $4.14 | $4.17 | $4.12 | $4.15 | $4.09 | 4,351 |
| 2021-04-15 | $4.10 | $4.19 | $4.09 | $4.18 | $4.11 | 7,388 |
| 2021-04-14 | $4.13 | $4.19 | $4.13 | $4.19 | $4.12 | 3,530 |
| 2021-04-13 | $4.13 | $4.14 | $4.09 | $4.09 | $4.03 | 1,168 |
| 2021-04-12 | $4.19 | $4.22 | $4.15 | $4.22 | $4.16 | 2,053 |
| 2021-04-09 | $4.15 | $4.16 | $4.15 | $4.16 | $4.10 | 617 |
| 2021-04-08 | $4.14 | $4.20 | $4.14 | $4.17 | $4.11 | 3,307 |
| 2021-04-07 | $4.20 | $4.29 | $4.19 | $4.19 | $4.13 | 4,539 |
| 2021-04-06 | $4.18 | $4.21 | $4.17 | $4.21 | $4.15 | 11,256 |
| 2021-04-05 | $4.14 | $4.20 | $4.14 | $4.20 | $4.14 | 1,980 |
| 2021-04-01 | $4.09 | $4.14 | $4.08 | $4.08 | $4.02 | 1,863 |
| 2021-03-31 | $4.10 | $4.10 | $4.04 | $4.04 | $3.98 | 4,614 |
| 2021-03-30 | $4.06 | $4.09 | $4.01 | $4.03 | $3.97 | 27,984 |
| 2021-03-29 | $3.87 | $4.02 | $3.87 | $3.98 | $3.92 | 2,492 |
| 2021-03-26 | $4.01 | $4.03 | $3.93 | $3.96 | $3.90 | 5,053 |
| 2021-03-25 | $3.86 | $4.00 | $3.86 | $3.94 | $3.88 | 5,029 |
| 2021-03-24 | $4.05 | $4.05 | $3.96 | $4.01 | $3.95 | 21,853 |
| 2021-03-23 | $4.34 | $4.34 | $4.31 | $4.31 | $4.24 | 1,456 |
| 2021-03-22 | $4.51 | $4.51 | $4.36 | $4.36 | $4.29 | 2,284 |
| 2021-03-19 | $4.41 | $4.47 | $4.41 | $4.47 | $4.40 | 5,441 |
| 2021-03-18 | $4.61 | $4.61 | $4.49 | $4.49 | $4.42 | 40,612 |
| 2021-03-17 | $4.61 | $4.65 | $4.56 | $4.61 | $4.54 | 13,814 |
| 2021-03-16 | $4.67 | $4.67 | $4.56 | $4.59 | $4.52 | 1,871 |
| 2021-03-15 | $4.58 | $4.69 | $4.42 | $4.59 | $4.52 | 12,957 |
| 2021-03-12 | $4.41 | $4.41 | $4.36 | $4.36 | $4.29 | 2,320 |
| 2021-03-11 | $4.30 | $4.41 | $4.30 | $4.37 | $4.30 | 4,546 |
| 2021-03-10 | $4.40 | $4.49 | $4.37 | $4.39 | $4.32 | 19,787 |
| 2021-03-09 | $4.16 | $4.26 | $4.08 | $4.09 | $4.03 | 77,635 |
| 2021-03-08 | $4.00 | $4.07 | $4.00 | $4.04 | $3.97 | 4,746 |
| 2021-03-05 | $4.08 | $4.08 | $3.95 | $3.95 | $3.89 | 8,116 |
| 2021-03-04 | $4.08 | $4.09 | $4.03 | $4.06 | $4.00 | 21,876 |
| 2021-03-03 | $4.11 | $4.12 | $4.08 | $4.10 | $4.04 | 7,827 |
| 2021-03-02 | $4.12 | $4.12 | $4.04 | $4.04 | $3.98 | 1,941 |
| 2021-03-01 | $4.04 | $4.14 | $4.04 | $4.14 | $4.08 | 5,658 |
| 2021-02-26 | $3.98 | $4.02 | $3.94 | $4.00 | $3.94 | 12,115 |
| 2021-02-25 | $4.18 | $4.19 | $4.00 | $4.04 | $3.98 | 4,579 |
| 2021-02-24 | $4.13 | $4.25 | $4.12 | $4.25 | $4.19 | 43,234 |
| 2021-02-23 | $4.01 | $4.05 | $3.95 | $4.01 | $3.95 | 13,194 |
| 2021-02-22 | $3.94 | $4.00 | $3.87 | $3.99 | $3.93 | 35,792 |
| 2021-02-19 | $3.85 | $3.98 | $3.85 | $3.95 | $3.89 | 76,376 |
| 2021-02-18 | $3.68 | $3.68 | $3.53 | $3.63 | $3.58 | 8,145 |
| 2021-02-17 | $3.60 | $3.67 | $3.60 | $3.63 | $3.58 | 8,145 |
| 2021-02-16 | $3.66 | $3.77 | $3.66 | $3.75 | $3.69 | 5,799 |
| 2021-02-12 | $3.64 | $3.64 | $3.60 | $3.63 | $3.58 | 3,210 |
| 2021-02-11 | $3.69 | $3.69 | $3.63 | $3.63 | $3.58 | 28,244 |
| 2021-02-10 | $3.73 | $3.73 | $3.61 | $3.72 | $3.66 | 8,177 |
| 2021-02-09 | $3.75 | $3.75 | $3.65 | $3.72 | $3.66 | 8,177 |
| 2021-02-08 | $3.70 | $3.70 | $3.64 | $3.64 | $3.59 | 10,730 |
| 2021-02-05 | $3.55 | $3.62 | $3.54 | $3.59 | $3.54 | 9,509 |
| 2021-02-04 | $3.59 | $3.59 | $3.47 | $3.53 | $3.48 | 25,714 |
| 2021-02-03 | $3.51 | $3.52 | $3.45 | $3.47 | $3.42 | 10,014 |
| 2021-02-02 | $3.40 | $3.50 | $3.40 | $3.50 | $3.45 | 24,826 |
| 2021-02-01 | $3.39 | $3.48 | $3.39 | $3.40 | $3.35 | 1,529 |
| 2021-01-29 | $3.50 | $3.50 | $3.43 | $3.43 | $3.37 | 2,654 |
| 2021-01-28 | $3.41 | $3.44 | $3.39 | $3.39 | $3.34 | 6,167 |
| 2021-01-27 | $3.39 | $3.41 | $3.32 | $3.32 | $3.27 | 8,996 |
| 2021-01-26 | $3.37 | $3.43 | $3.32 | $3.39 | $3.34 | 12,126 |
| 2021-01-25 | $3.33 | $3.34 | $3.25 | $3.32 | $3.27 | 24,975 |
| 2021-01-22 | $3.44 | $3.44 | $3.36 | $3.42 | $3.37 | 12,085 |
| 2021-01-21 | $3.60 | $3.62 | $3.51 | $3.56 | $3.50 | 23,452 |
| 2021-01-20 | $3.63 | $3.66 | $3.60 | $3.66 | $3.60 | 2,852 |
| 2021-01-19 | $3.50 | $3.59 | $3.50 | $3.50 | $3.45 | 9,621 |
| 2021-01-15 | $3.50 | $3.52 | $3.47 | $3.51 | $3.45 | 3,410 |
| 2021-01-14 | $3.55 | $3.56 | $3.52 | $3.54 | $3.49 | 7,981 |
| 2021-01-13 | $3.61 | $3.61 | $3.50 | $3.55 | $3.50 | 5,195 |
| 2021-01-12 | $3.61 | $3.64 | $3.60 | $3.60 | $3.55 | 6,065 |
| 2021-01-11 | $3.51 | $3.56 | $3.45 | $3.56 | $3.51 | 10,848 |
| 2021-01-08 | $3.65 | $3.65 | $3.56 | $3.58 | $3.52 | 12,559 |
| 2021-01-07 | $3.72 | $3.72 | $3.62 | $3.66 | $3.61 | 6,010 |
| 2021-01-06 | $3.65 | $3.72 | $3.64 | $3.64 | $3.59 | 4,521 |
| 2021-01-05 | $3.55 | $3.66 | $3.55 | $3.66 | $3.60 | 7,278 |
| 2021-01-04 | $3.60 | $3.60 | $3.50 | $3.52 | $3.47 | 6,339 |
| 2020-12-31 | $3.42 | $3.78 | $3.42 | $3.53 | $3.48 | 3,043 |
| 2020-12-30 | $3.66 | $3.66 | $3.60 | $3.62 | $3.56 | 3,550 |
| 2020-12-29 | $3.55 | $3.64 | $3.55 | $3.59 | $3.53 | 13,348 |
| 2020-12-28 | $3.61 | $3.62 | $3.52 | $3.54 | $3.49 | 14,108 |
| 2020-12-24 | $3.55 | $3.57 | $3.53 | $3.57 | $3.52 | 9,780 |
| 2020-12-23 | $3.46 | $3.54 | $3.46 | $3.52 | $3.46 | 2,768 |
| 2020-12-22 | $3.52 | $3.52 | $3.42 | $3.45 | $3.40 | 2,178 |
| 2020-12-21 | $3.36 | $3.44 | $3.36 | $3.44 | $3.39 | 10,294 |
| 2020-12-18 | $3.55 | $3.56 | $3.48 | $3.52 | $3.47 | 37,553 |
| 2020-12-17 | $3.59 | $3.59 | $3.53 | $3.53 | $3.48 | 22,734 |
| 2020-12-16 | $3.60 | $3.60 | $3.50 | $3.54 | $3.49 | 2,975 |
| 2020-12-15 | $3.55 | $3.62 | $3.55 | $3.59 | $3.54 | 12,846 |
| 2020-12-14 | $3.57 | $3.58 | $3.45 | $3.45 | $3.40 | 7,418 |
| 2020-12-11 | $3.56 | $3.58 | $3.52 | $3.53 | $3.48 | 8,650 |
| 2020-12-10 | $3.69 | $3.71 | $3.62 | $3.67 | $3.61 | 9,363 |
| 2020-12-09 | $3.80 | $3.87 | $3.71 | $3.75 | $3.69 | 28,434 |
| 2020-12-08 | $3.81 | $3.81 | $3.75 | $3.78 | $3.72 | 13,168 |
| 2020-12-07 | $3.92 | $3.92 | $3.87 | $3.89 | $3.83 | 4,167 |
| 2020-12-04 | $3.86 | $3.92 | $3.86 | $3.91 | $3.85 | 10,081 |
| 2020-12-03 | $3.70 | $3.80 | $3.70 | $3.73 | $3.67 | 17,673 |
| 2020-12-02 | $3.60 | $3.67 | $3.60 | $3.67 | $3.61 | 5,682 |
| 2020-12-01 | $3.59 | $3.70 | $3.57 | $3.62 | $3.57 | 2,911 |
| 2020-11-30 | $3.55 | $3.55 | $3.51 | $3.51 | $3.46 | 20,916 |
| 2020-11-27 | $3.62 | $3.62 | $3.55 | $3.59 | $3.54 | 5,849 |
| 2020-11-25 | $3.72 | $3.72 | $3.66 | $3.67 | $3.61 | 4,254 |
| 2020-11-24 | $3.68 | $3.68 | $3.62 | $3.64 | $3.59 | 9,330 |
| 2020-11-23 | $3.47 | $3.50 | $3.43 | $3.49 | $3.43 | 7,483 |
| 2020-11-20 | $3.38 | $3.40 | $3.33 | $3.36 | $3.31 | 1,210 |
| 2020-11-19 | $3.34 | $3.35 | $3.28 | $3.30 | $3.25 | 4,295 |
| 2020-11-18 | $3.45 | $3.45 | $3.35 | $3.39 | $3.34 | 7,566 |
| 2020-11-17 | $3.36 | $3.38 | $3.32 | $3.36 | $3.31 | 3,165 |
| 2020-11-16 | $3.26 | $3.36 | $3.26 | $3.35 | $3.30 | 9,085 |
| 2020-11-13 | $3.04 | $3.07 | $3.01 | $3.06 | $3.01 | 20,328 |
| 2020-11-12 | $3.00 | $3.03 | $2.97 | $2.97 | $2.92 | 3,321 |
| 2020-11-11 | $3.14 | $3.14 | $3.06 | $3.08 | $3.03 | 3,325 |
| 2020-11-10 | $3.09 | $3.16 | $3.09 | $3.14 | $3.09 | 10,610 |
| 2020-11-09 | $2.86 | $2.99 | $2.78 | $2.93 | $2.88 | 30,465 |
| 2020-11-06 | $2.52 | $2.54 | $2.52 | $2.53 | $2.50 | 5,512 |
| 2020-11-05 | $2.68 | $2.75 | $2.66 | $2.75 | $2.71 | 13,871 |
| 2020-11-04 | $2.63 | $2.68 | $2.63 | $2.68 | $2.64 | 4,382 |
| 2020-11-03 | $2.52 | $2.59 | $2.52 | $2.57 | $2.53 | 4,235 |
| 2020-11-02 | $2.38 | $2.41 | $2.38 | $2.40 | $2.36 | 6,620 |
| 2020-10-30 | $2.37 | $2.37 | $2.31 | $2.31 | $2.28 | 23,639 |
| 2020-10-29 | $2.39 | $2.42 | $2.35 | $2.39 | $2.35 | 14,832 |
| 2020-10-28 | $2.50 | $2.50 | $2.40 | $2.43 | $2.39 | 32,457 |
| 2020-10-27 | $2.63 | $2.65 | $2.55 | $2.55 | $2.51 | 25,904 |
| 2020-10-26 | $2.73 | $2.73 | $2.66 | $2.67 | $2.63 | 10,892 |
| 2020-10-23 | $2.76 | $2.79 | $2.73 | $2.76 | $2.72 | 10,043 |
| 2020-10-22 | $2.80 | $2.80 | $2.68 | $2.71 | $2.67 | 13,522 |
| 2020-10-21 | $2.84 | $2.84 | $2.72 | $2.72 | $2.68 | 6,923 |
| 2020-10-20 | $2.91 | $2.91 | $2.83 | $2.90 | $2.86 | 16,562 |
| 2020-10-19 | $2.79 | $2.79 | $2.72 | $2.72 | $2.68 | 11,047 |
| 2020-10-16 | $2.69 | $2.77 | $2.69 | $2.74 | $2.70 | 14,453 |
| 2020-10-15 | $2.70 | $2.75 | $2.68 | $2.72 | $2.68 | 20,749 |
| 2020-10-14 | $2.80 | $2.84 | $2.78 | $2.84 | $2.80 | 16,590 |
| 2020-10-13 | $2.84 | $2.88 | $2.76 | $2.76 | $2.72 | 13,775 |
| 2020-10-12 | $2.97 | $2.97 | $2.87 | $2.91 | $2.87 | 10,464 |
| 2020-10-09 | $3.00 | $3.00 | $2.99 | $2.99 | $2.95 | 2,417 |
| 2020-10-08 | $3.03 | $3.08 | $3.00 | $3.02 | $2.97 | 13,937 |
| 2020-10-07 | $3.00 | $3.02 | $2.95 | $2.95 | $2.91 | 17,758 |
| 2020-10-06 | $2.97 | $3.01 | $2.89 | $2.89 | $2.85 | 3,753 |
| 2020-10-05 | $2.79 | $2.84 | $2.79 | $2.80 | $2.76 | 5,414 |
| 2020-10-02 | $2.78 | $2.79 | $2.75 | $2.75 | $2.71 | 6,519 |
| 2020-10-01 | $2.80 | $2.84 | $2.77 | $2.80 | $2.76 | 7,854 |
| 2020-09-30 | $2.91 | $2.91 | $2.84 | $2.84 | $2.80 | 10,184 |
| 2020-09-29 | $2.93 | $2.98 | $2.86 | $2.86 | $2.82 | 7,010 |
| 2020-09-28 | $2.97 | $3.00 | $2.92 | $2.96 | $2.91 | 10,633 |
| 2020-09-25 | $2.79 | $2.91 | $2.79 | $2.87 | $2.83 | 1,905 |
| 2020-09-24 | $2.76 | $2.87 | $2.73 | $2.81 | $2.77 | 5,182 |
| 2020-09-23 | $2.84 | $2.90 | $2.70 | $2.70 | $2.66 | 16,773 |
| 2020-09-22 | $2.93 | $2.93 | $2.88 | $2.88 | $2.84 | 38,553 |
| 2020-09-21 | $3.10 | $3.10 | $2.98 | $3.04 | $2.99 | 13,770 |
| 2020-09-18 | $3.21 | $3.24 | $3.18 | $3.24 | $3.19 | 9,079 |
| 2020-09-17 | $3.32 | $3.37 | $3.31 | $3.37 | $3.32 | 4,005 |
| 2020-09-16 | $3.23 | $3.28 | $3.22 | $3.27 | $3.22 | 1,525 |
| 2020-09-15 | $3.27 | $3.32 | $3.19 | $3.28 | $3.23 | 9,943 |
| 2020-09-14 | $3.19 | $3.24 | $3.17 | $3.20 | $3.15 | 68,666 |
| 2020-09-11 | $3.12 | $3.21 | $3.12 | $3.19 | $3.14 | 6,346 |
| 2020-09-10 | $3.30 | $3.30 | $3.21 | $3.21 | $3.16 | 3,355 |
| 2020-09-09 | $3.20 | $3.25 | $3.16 | $3.25 | $3.20 | 8,687 |
| 2020-09-08 | $3.32 | $3.32 | $3.23 | $3.26 | $3.21 | 3,499 |
| 2020-09-04 | $3.40 | $3.40 | $3.22 | $3.30 | $3.25 | 13,647 |
| 2020-09-03 | $3.51 | $3.51 | $3.31 | $3.34 | $3.29 | 1,607 |
| 2020-09-02 | $3.29 | $3.37 | $3.29 | $3.37 | $3.31 | 11,278 |
| 2020-09-01 | $3.32 | $3.33 | $3.28 | $3.30 | $3.25 | 5,666 |
| 2020-08-31 | $3.44 | $3.44 | $3.32 | $3.35 | $3.30 | 5,108 |
| 2020-08-28 | $3.46 | $3.46 | $3.45 | $3.45 | $3.40 | 1,416 |
| 2020-08-27 | $3.48 | $3.48 | $3.44 | $3.48 | $3.43 | 3,612 |
| 2020-08-26 | $3.45 | $3.47 | $3.44 | $3.44 | $3.39 | 1,919 |
| 2020-08-25 | $3.52 | $3.53 | $3.48 | $3.51 | $3.46 | 7,787 |
| 2020-08-24 | $3.44 | $3.45 | $3.44 | $3.45 | $3.40 | 699 |
| 2020-08-21 | $3.43 | $3.43 | $3.34 | $3.36 | $3.31 | 5,869 |
| 2020-08-20 | $3.44 | $3.46 | $3.42 | $3.46 | $3.40 | 2,070 |
| 2020-08-19 | $3.48 | $3.53 | $3.48 | $3.53 | $3.47 | 2,012 |
| 2020-08-18 | $3.49 | $3.51 | $3.46 | $3.48 | $3.43 | 3,572 |
| 2020-08-17 | $3.47 | $3.52 | $3.41 | $3.41 | $3.36 | 5,295 |
| 2020-08-14 | $3.41 | $3.52 | $3.41 | $3.52 | $3.47 | 3,829 |
| 2020-08-13 | $3.68 | $3.68 | $3.58 | $3.60 | $3.55 | 3,647 |
| 2020-08-12 | $3.63 | $3.68 | $3.63 | $3.65 | $3.59 | 6,652 |
| 2020-08-11 | $3.58 | $3.66 | $3.58 | $3.58 | $3.53 | 10,497 |
| 2020-08-10 | $3.48 | $3.50 | $3.41 | $3.46 | $3.41 | 9,384 |
| 2020-08-07 | $3.34 | $3.42 | $3.34 | $3.42 | $3.37 | 487 |
| 2020-08-06 | $3.43 | $3.46 | $3.43 | $3.44 | $3.38 | 1,036 |
| 2020-08-05 | $3.36 | $3.47 | $3.36 | $3.43 | $3.38 | 6,824 |
| 2020-08-04 | $3.41 | $3.41 | $3.31 | $3.38 | $3.32 | 12,630 |
| 2020-08-03 | $3.08 | $3.22 | $3.08 | $3.22 | $3.17 | 20,732 |
| 2020-07-31 | $3.25 | $3.26 | $3.10 | $3.13 | $3.08 | 6,288 |
| 2020-07-30 | $3.30 | $3.47 | $3.25 | $3.47 | $3.42 | 23,908 |
| 2020-07-29 | $3.37 | $3.43 | $3.37 | $3.42 | $3.37 | 5,869 |
| 2020-07-28 | $3.32 | $3.42 | $3.32 | $3.36 | $3.31 | 17,749 |
| 2020-07-27 | $3.52 | $3.52 | $3.40 | $3.40 | $3.35 | 5,421 |
| 2020-07-24 | $3.49 | $3.55 | $3.48 | $3.52 | $3.47 | 23,348 |
| 2020-07-23 | $3.53 | $3.57 | $3.46 | $3.47 | $3.41 | 1,219,903 |
| 2020-07-22 | $3.55 | $3.61 | $3.50 | $3.51 | $3.46 | 8,086 |
| 2020-07-21 | $3.68 | $3.68 | $3.55 | $3.58 | $3.53 | 51,746 |
| 2020-07-20 | $3.65 | $3.75 | $3.65 | $3.67 | $3.61 | 22,026 |
| 2020-07-17 | $3.56 | $3.68 | $3.55 | $3.62 | $3.57 | 7,743 |
| 2020-07-16 | $3.68 | $3.69 | $3.50 | $3.53 | $3.48 | 34,297 |
| 2020-07-15 | $3.52 | $3.61 | $3.52 | $3.57 | $3.52 | 9,410 |
| 2020-07-14 | $3.37 | $3.40 | $3.34 | $3.37 | $3.32 | 9,930 |
| 2020-07-13 | $3.32 | $3.38 | $3.25 | $3.25 | $3.20 | 24,387 |
| 2020-07-10 | $3.05 | $3.18 | $3.05 | $3.11 | $3.06 | 8,366 |
| 2020-07-09 | $3.19 | $3.25 | $3.10 | $3.16 | $3.11 | 18,334 |
| 2020-07-08 | $3.26 | $3.33 | $3.23 | $3.33 | $3.28 | 17,781 |
| 2020-07-07 | $3.34 | $3.37 | $3.28 | $3.31 | $3.26 | 19,873 |
| 2020-07-06 | $3.32 | $3.43 | $3.28 | $3.37 | $3.32 | 7,220 |
| 2020-07-02 | $3.28 | $3.30 | $3.25 | $3.25 | $3.20 | 8,468 |
| 2020-07-01 | $3.25 | $3.32 | $3.23 | $3.31 | $3.26 | 17,046 |
| 2020-06-30 | $3.20 | $3.35 | $3.20 | $3.27 | $3.22 | 17,196 |
| 2020-06-29 | $3.31 | $3.39 | $3.26 | $3.31 | $3.26 | 6,461 |
| 2020-06-26 | $3.36 | $3.36 | $3.22 | $3.27 | $3.22 | 19,506 |
| 2020-06-25 | $3.34 | $3.39 | $3.28 | $3.36 | $3.31 | 20,212 |
| 2020-06-24 | $3.34 | $3.45 | $3.34 | $3.35 | $3.30 | 32,793 |
| 2020-06-23 | $3.50 | $3.61 | $3.48 | $3.54 | $3.49 | 30,598 |
| 2020-06-22 | $3.48 | $3.55 | $3.44 | $3.55 | $3.50 | 12,900 |
| 2020-06-19 | $3.58 | $3.62 | $3.50 | $3.54 | $3.44 | 30,203 |
| 2020-06-18 | $3.59 | $3.68 | $3.56 | $3.62 | $3.51 | 32,225 |
| 2020-06-17 | $3.68 | $3.69 | $3.58 | $3.64 | $3.53 | 10,531 |
| 2020-06-16 | $3.70 | $3.70 | $3.57 | $3.67 | $3.56 | 21,325 |
| 2020-06-15 | $3.45 | $3.57 | $3.37 | $3.57 | $3.47 | 22,712 |
| 2020-06-12 | $3.59 | $3.59 | $3.35 | $3.48 | $3.38 | 21,259 |
| 2020-06-11 | $3.52 | $3.62 | $3.41 | $3.41 | $3.31 | 39,073 |
| 2020-06-10 | $3.87 | $3.87 | $3.73 | $3.80 | $3.69 | 58,002 |
| 2020-06-09 | $3.95 | $3.95 | $3.80 | $3.80 | $3.69 | 22,461 |
| 2020-06-08 | $4.05 | $4.12 | $3.94 | $4.08 | $3.96 | 23,220 |
| 2020-06-05 | $3.93 | $4.00 | $3.90 | $3.95 | $3.84 | 32,927 |
| 2020-06-04 | $3.73 | $3.78 | $3.69 | $3.76 | $3.65 | 9,397 |
| 2020-06-03 | $3.62 | $3.77 | $3.62 | $3.72 | $3.61 | 32,908 |
| 2020-06-02 | $3.37 | $3.47 | $3.37 | $3.41 | $3.31 | 18,181 |
| 2020-06-01 | $3.17 | $3.25 | $3.17 | $3.21 | $3.12 | 54,175 |
| 2020-05-29 | $3.07 | $3.16 | $3.02 | $3.04 | $2.95 | 24,934 |
| 2020-05-28 | $3.16 | $3.24 | $3.15 | $3.15 | $3.06 | 389,584 |
| 2020-05-27 | $3.20 | $3.22 | $3.05 | $3.11 | $3.02 | 38,973 |
| 2020-05-26 | $3.12 | $3.24 | $3.12 | $3.15 | $3.06 | 43,168 |
| 2020-05-22 | $2.80 | $2.87 | $2.75 | $2.77 | $2.69 | 19,424 |
| 2020-05-21 | $2.95 | $2.95 | $2.83 | $2.86 | $2.78 | 18,734 |
| 2020-05-20 | $2.93 | $3.00 | $2.90 | $3.00 | $2.91 | 23,725 |
| 2020-05-19 | $2.97 | $2.97 | $2.83 | $2.84 | $2.76 | 134,213 |
| 2020-05-18 | $3.01 | $3.07 | $2.95 | $3.04 | $2.95 | 28,125 |
| 2020-05-15 | $2.96 | $2.96 | $2.81 | $2.86 | $2.78 | 39,044 |
| 2020-05-14 | $2.92 | $2.97 | $2.83 | $2.96 | $2.87 | 23,068 |
| 2020-05-13 | $3.14 | $3.18 | $2.99 | $2.99 | $2.90 | 23,791 |
| 2020-05-12 | $3.19 | $3.24 | $3.11 | $3.11 | $3.02 | 104,148 |
| 2020-05-11 | $3.25 | $3.25 | $3.10 | $3.11 | $3.02 | 35,411 |
| 2020-05-08 | $3.35 | $3.35 | $3.21 | $3.28 | $3.18 | 29,854 |
| 2020-05-07 | $3.15 | $3.24 | $3.07 | $3.07 | $2.98 | 22,224 |
| 2020-05-06 | $3.19 | $3.26 | $3.13 | $3.13 | $3.04 | 12,404 |
| 2020-05-05 | $3.12 | $3.18 | $3.12 | $3.13 | $3.04 | 5,939 |
| 2020-05-04 | $3.30 | $3.31 | $3.15 | $3.15 | $3.06 | 8,392 |
| 2020-05-01 | $3.49 | $3.49 | $3.23 | $3.32 | $3.22 | 10,920 |
| 2020-04-30 | $3.44 | $3.45 | $3.34 | $3.35 | $3.25 | 11,382 |
| 2020-04-29 | $3.49 | $3.50 | $3.39 | $3.42 | $3.32 | 17,068 |
| 2020-04-28 | $3.37 | $3.37 | $3.23 | $3.23 | $3.14 | 41,648 |
| 2020-04-27 | $3.27 | $3.33 | $3.18 | $3.29 | $3.19 | 22,773 |
| 2020-04-24 | $3.30 | $3.35 | $3.21 | $3.35 | $3.25 | 31,032 |
| 2020-04-23 | $3.31 | $3.39 | $3.19 | $3.27 | $3.18 | 37,197 |
| 2020-04-22 | $3.27 | $3.27 | $3.12 | $3.19 | $3.10 | 14,414 |
| 2020-04-21 | $3.44 | $3.44 | $3.26 | $3.27 | $3.18 | 12,966 |
| 2020-04-20 | $3.40 | $3.61 | $3.40 | $3.49 | $3.39 | 25,950 |
| 2020-04-17 | $3.62 | $3.68 | $3.51 | $3.61 | $3.51 | 21,712 |
| 2020-04-16 | $3.68 | $3.68 | $3.46 | $3.46 | $3.36 | 12,766 |
| 2020-04-15 | $3.67 | $3.72 | $3.54 | $3.57 | $3.47 | 13,276 |
| 2020-04-14 | $3.91 | $3.97 | $3.77 | $3.82 | $3.71 | 6,743 |
| 2020-04-13 | $3.95 | $4.02 | $3.77 | $3.77 | $3.66 | 15,466 |
| 2020-04-09 | $3.93 | $3.96 | $3.85 | $3.96 | $3.85 | 15,857 |
| 2020-04-08 | $3.74 | $3.89 | $3.69 | $3.74 | $3.63 | 5,812 |
| 2020-04-07 | $3.85 | $3.90 | $3.65 | $3.65 | $3.54 | 9,313 |
| 2020-04-06 | $3.56 | $3.68 | $3.55 | $3.60 | $3.50 | 36,429 |
| 2020-04-03 | $3.45 | $3.52 | $3.23 | $3.40 | $3.30 | 15,533 |
| 2020-04-02 | $3.13 | $3.35 | $3.11 | $3.17 | $3.08 | 35,454 |
| 2020-04-01 | $3.09 | $3.24 | $3.03 | $3.09 | $3.00 | 9,134 |
| 2020-03-31 | $3.12 | $3.37 | $3.10 | $3.16 | $3.07 | 47,406 |
| 2020-03-30 | $3.22 | $3.33 | $3.12 | $3.17 | $3.08 | 26,579 |
| 2020-03-27 | $3.14 | $3.32 | $3.11 | $3.26 | $3.17 | 26,257 |
| 2020-03-26 | $3.17 | $3.44 | $3.17 | $3.44 | $3.34 | 33,264 |
| 2020-03-25 | $2.87 | $3.20 | $2.85 | $3.05 | $2.96 | 18,950 |
| 2020-03-24 | $2.60 | $2.91 | $2.60 | $2.83 | $2.75 | 25,568 |
| 2020-03-23 | $2.44 | $2.44 | $2.36 | $2.36 | $2.29 | 32,952 |
| 2020-03-20 | $2.75 | $2.75 | $2.40 | $2.40 | $2.33 | 24,183 |
| 2020-03-19 | $2.38 | $2.60 | $2.38 | $2.42 | $2.35 | 21,568 |
| 2020-03-18 | $2.48 | $2.61 | $2.41 | $2.42 | $2.35 | 16,138 |
| 2020-03-17 | $2.75 | $2.90 | $2.70 | $2.83 | $2.75 | 51,676 |
| 2020-03-16 | $2.98 | $3.13 | $2.79 | $2.81 | $2.73 | 30,118 |
| 2020-03-13 | $3.57 | $3.69 | $3.21 | $3.54 | $3.44 | 28,755 |
| 2020-03-12 | $3.86 | $3.86 | $3.02 | $3.04 | $2.95 | 11,084 |
| 2020-03-11 | $4.12 | $4.18 | $4.03 | $4.03 | $3.91 | 5,661 |
| 2020-03-10 | $4.47 | $4.47 | $4.16 | $4.36 | $4.23 | 14,359 |
| 2020-03-09 | $4.31 | $4.50 | $4.00 | $4.17 | $4.05 | 11,366 |
| 2020-03-06 | $4.76 | $4.89 | $4.66 | $4.74 | $4.60 | 8,060 |
| 2020-03-05 | $4.81 | $4.97 | $4.81 | $4.82 | $4.68 | 14,009 |
| 2020-03-04 | $4.81 | $4.91 | $4.80 | $4.86 | $4.72 | 13,527 |
| 2020-03-03 | $5.02 | $5.23 | $4.91 | $4.91 | $4.77 | 19,705 |
| 2020-03-02 | $5.00 | $5.02 | $4.87 | $4.92 | $4.78 | 14,598 |
| 2020-02-28 | $5.01 | $5.30 | $4.94 | $5.03 | $4.88 | 16,130 |
| 2020-02-27 | $5.13 | $5.33 | $5.13 | $5.18 | $5.03 | 44,617 |
| 2020-02-26 | $5.46 | $5.46 | $5.30 | $5.30 | $5.15 | 6,176 |
| 2020-02-25 | $5.47 | $5.47 | $5.23 | $5.30 | $5.15 | 123,769 |
| 2020-02-24 | $5.50 | $5.59 | $5.49 | $5.56 | $5.40 | 11,259 |
| 2020-02-21 | $6.02 | $6.02 | $5.86 | $5.86 | $5.69 | 3,842 |
| 2020-02-20 | $6.04 | $6.04 | $5.92 | $5.92 | $5.75 | 10,303 |
| 2020-02-19 | $6.01 | $6.08 | $5.98 | $5.98 | $5.81 | 4,525 |
| 2020-02-18 | $5.98 | $6.16 | $5.98 | $6.09 | $5.91 | 37,492 |
| 2020-02-14 | $6.16 | $6.22 | $6.15 | $6.22 | $6.04 | 5,715 |
| 2020-02-13 | $6.18 | $6.26 | $6.18 | $6.21 | $6.03 | 8,080 |
| 2020-02-12 | $6.44 | $6.44 | $6.30 | $6.35 | $6.17 | 4,261 |
| 2020-02-11 | $6.40 | $6.40 | $6.26 | $6.26 | $6.08 | 5,280 |
| 2020-02-10 | $6.36 | $6.43 | $6.32 | $6.32 | $6.14 | 32,862 |
| 2020-02-07 | $6.39 | $6.44 | $6.35 | $6.37 | $6.19 | 6,328 |
| 2020-02-06 | $6.25 | $6.34 | $6.14 | $6.34 | $6.16 | 5,137 |
| 2020-02-05 | $6.33 | $6.34 | $6.25 | $6.26 | $6.08 | 8,516 |
| 2020-02-04 | $6.22 | $6.34 | $6.22 | $6.34 | $6.16 | 12,554 |
| 2020-02-03 | $6.05 | $6.15 | $6.05 | $6.11 | $5.93 | 5,942 |
| 2020-01-31 | $6.15 | $6.18 | $6.07 | $6.07 | $5.89 | 13,482 |
| 2020-01-30 | $6.08 | $6.21 | $6.01 | $6.18 | $6.00 | 9,227 |
| 2020-01-29 | $6.02 | $6.12 | $6.02 | $6.08 | $5.90 | 2,491 |
| 2020-01-28 | $5.81 | $5.93 | $5.81 | $5.92 | $5.75 | 6,928 |
| 2020-01-27 | $5.98 | $5.99 | $5.78 | $5.78 | $5.61 | 8,335 |
| 2020-01-24 | $6.10 | $6.19 | $6.02 | $6.02 | $5.85 | 7,066 |
| 2020-01-23 | $6.03 | $6.09 | $5.94 | $6.09 | $5.91 | 23,739 |
| 2020-01-22 | $5.98 | $6.09 | $5.98 | $5.99 | $5.82 | 3,384 |
| 2020-01-21 | $6.10 | $6.10 | $6.00 | $6.06 | $5.88 | 2,702 |
| 2020-01-17 | $6.14 | $6.16 | $6.05 | $6.05 | $5.87 | 4,727 |
| 2020-01-16 | $6.04 | $6.17 | $6.04 | $6.08 | $5.90 | 3,898 |
| 2020-01-15 | $6.15 | $6.19 | $6.05 | $6.19 | $6.01 | 2,538 |
| 2020-01-14 | $6.17 | $6.21 | $6.02 | $6.02 | $5.85 | 7,172 |
| 2020-01-13 | $6.30 | $6.37 | $6.23 | $6.30 | $6.12 | 360,643 |
| 2020-01-10 | $6.24 | $6.34 | $6.17 | $6.31 | $6.13 | 1,644,718 |
| 2020-01-09 | $6.21 | $6.24 | $6.20 | $6.24 | $6.06 | 613 |
| 2020-01-08 | $6.11 | $6.23 | $6.11 | $6.17 | $5.99 | 685 |
| 2020-01-07 | $6.06 | $6.06 | $6.06 | $6.06 | $5.88 | 585 |
| 2020-01-06 | $6.00 | $6.04 | $5.96 | $6.04 | $5.86 | 8,077 |
| 2020-01-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.66 | 164 |
| 2020-01-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 11 |
| 2019-12-31 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 30 |
| 2019-12-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 1,600 |
| 2019-12-27 | $5.93 | $5.93 | $5.82 | $5.82 | $5.65 | 4,993 |
| 2019-12-26 | $5.88 | $5.99 | $5.88 | $5.99 | $5.82 | 1,176 |
| 2019-12-24 | $5.87 | $5.87 | $5.87 | $5.87 | $5.70 | 811 |
| 2019-12-23 | $5.91 | $6.00 | $5.91 | $6.00 | $5.83 | 14,571 |
| 2019-12-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.77 | 432 |
| 2019-12-19 | $5.94 | $5.94 | $5.90 | $5.90 | $5.73 | 455 |
| 2019-12-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.68 | 162 |
| 2019-12-17 | $5.84 | $5.84 | $5.84 | $5.84 | $5.67 | 1,010 |
| 2019-12-16 | $5.82 | $5.82 | $5.82 | $5.82 | $5.65 | 746 |
| 2019-12-13 | $5.82 | $5.82 | $5.82 | $5.82 | $5.65 | 434 |
| 2019-12-12 | $5.82 | $5.82 | $5.80 | $5.80 | $5.63 | 589 |
| 2019-12-11 | $5.75 | $5.78 | $5.75 | $5.78 | $5.61 | 680 |
| 2019-12-10 | $5.79 | $5.79 | $5.79 | $5.79 | $5.62 | 789 |
| 2019-12-09 | $5.74 | $5.75 | $5.73 | $5.74 | $5.57 | 31,500 |
| 2019-12-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.66 | 461 |
| 2019-12-05 | $5.76 | $5.76 | $5.74 | $5.74 | $5.57 | 19,296 |
| 2019-12-04 | $5.70 | $5.70 | $5.67 | $5.67 | $5.51 | 2,026 |
| 2019-12-03 | $5.60 | $5.63 | $5.60 | $5.63 | $5.47 | 472 |
| 2019-12-02 | $5.65 | $5.65 | $5.61 | $5.61 | $5.45 | 1,697 |
| 2019-11-29 | $5.78 | $5.79 | $5.78 | $5.79 | $5.62 | 415 |
| 2019-11-27 | $5.90 | $5.90 | $5.88 | $5.88 | $5.71 | 4,494 |
| 2019-11-26 | $5.95 | $5.95 | $5.92 | $5.92 | $5.75 | 4,276 |
| 2019-11-25 | $5.94 | $5.94 | $5.94 | $5.94 | $5.77 | 671 |
| 2019-11-22 | $6.00 | $6.00 | $6.00 | $6.00 | $5.83 | 783 |
| 2019-11-21 | $5.99 | $6.04 | $5.99 | $5.99 | $5.82 | 2,567 |
| 2019-11-20 | $6.06 | $6.06 | $6.05 | $6.05 | $5.87 | 347 |
| 2019-11-19 | $6.24 | $6.24 | $6.24 | $6.24 | $6.06 | 167 |
| 2019-11-18 | $6.24 | $6.24 | $6.24 | $6.24 | $6.06 | 100 |
| 2019-11-15 | $6.23 | $6.28 | $6.23 | $6.24 | $6.06 | 1,000 |
| 2019-11-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.07 | 776 |
| 2019-11-13 | $6.16 | $6.25 | $6.16 | $6.25 | $6.07 | 2,329 |
| 2019-11-12 | $6.30 | $6.30 | $6.25 | $6.25 | $6.07 | 401 |
| 2019-11-11 | $6.15 | $6.25 | $6.15 | $6.25 | $6.07 | 302 |
| 2019-11-08 | $6.11 | $6.11 | $6.11 | $6.11 | $5.93 | 567 |
| 2019-11-07 | $6.13 | $6.30 | $6.13 | $6.30 | $6.12 | 2,460 |
| 2019-11-06 | $6.05 | $6.05 | $6.05 | $6.05 | $5.87 | 2,162 |
| 2019-11-05 | $5.99 | $6.02 | $5.96 | $5.96 | $5.79 | 6,592 |
| 2019-11-04 | $6.04 | $6.04 | $6.02 | $6.02 | $5.85 | 278 |
| 2019-11-01 | $5.85 | $5.88 | $5.81 | $5.81 | $5.64 | 6,552 |
| 2019-10-31 | $5.81 | $5.81 | $5.80 | $5.80 | $5.63 | 674 |
| 2019-10-30 | $5.76 | $5.77 | $5.76 | $5.77 | $5.60 | 400 |
| 2019-10-29 | $5.89 | $5.89 | $5.81 | $5.81 | $5.64 | 656 |
| 2019-10-28 | $5.78 | $5.87 | $5.78 | $5.87 | $5.70 | 1,171 |
| 2019-10-25 | $5.76 | $5.80 | $5.74 | $5.80 | $5.63 | 5,809 |
| 2019-10-24 | $5.64 | $5.70 | $5.61 | $5.67 | $5.51 | 1,811 |
| 2019-10-23 | $5.60 | $5.62 | $5.56 | $5.62 | $5.46 | 6,341 |
| 2019-10-22 | $5.66 | $5.66 | $5.61 | $5.61 | $5.45 | 583 |
| 2019-10-21 | $5.66 | $5.66 | $5.66 | $5.66 | $5.50 | 4,568 |
| 2019-10-18 | $5.66 | $5.66 | $5.62 | $5.62 | $5.46 | 300 |
| 2019-10-17 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 104 |
| 2019-10-16 | $5.74 | $5.74 | $5.65 | $5.65 | $5.49 | 3,453 |
| 2019-10-15 | $5.66 | $5.70 | $5.66 | $5.70 | $5.53 | 1,043 |
| 2019-10-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.49 | 716 |
| 2019-10-11 | $5.67 | $5.69 | $5.67 | $5.69 | $5.52 | 1,297 |
| 2019-10-10 | $5.39 | $5.39 | $5.32 | $5.32 | $5.17 | 355 |
| 2019-10-09 | $5.48 | $5.48 | $5.47 | $5.47 | $5.31 | 1,225 |
| 2019-10-08 | $5.48 | $5.50 | $5.45 | $5.50 | $5.34 | 1,220 |
| 2019-10-07 | $5.55 | $5.64 | $5.55 | $5.64 | $5.48 | 780 |
| 2019-10-04 | $5.62 | $5.62 | $5.62 | $5.62 | $5.46 | 1,336 |
| 2019-10-03 | $5.52 | $5.60 | $5.52 | $5.52 | $5.36 | 790 |
| 2019-10-02 | $5.67 | $5.67 | $5.62 | $5.62 | $5.46 | 2,405 |
| 2019-10-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.68 | 50 |
| 2019-09-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.68 | 207 |
| 2019-09-27 | $5.92 | $5.92 | $5.92 | $5.92 | $5.75 | 435 |
| 2019-09-26 | $5.96 | $5.96 | $5.96 | $5.96 | $5.79 | 350 |
| 2019-09-25 | $5.91 | $5.91 | $5.91 | $5.91 | $5.74 | 5 |
| 2019-09-24 | $5.87 | $5.91 | $5.87 | $5.91 | $5.74 | 622 |
| 2019-09-23 | $5.99 | $5.99 | $5.99 | $5.99 | $5.82 | 4 |
| 2019-09-20 | $6.02 | $6.07 | $5.99 | $5.99 | $5.82 | 1,253 |
| 2019-09-19 | $6.10 | $6.10 | $6.10 | $6.10 | $5.92 | 233 |
| 2019-09-18 | $6.07 | $6.15 | $6.07 | $6.15 | $5.97 | 3,090 |
| 2019-09-17 | $6.24 | $6.24 | $6.24 | $6.24 | $6.06 | 175 |
| 2019-09-16 | $6.33 | $6.41 | $6.33 | $6.33 | $6.15 | 3,308 |
| 2019-09-13 | $6.48 | $6.55 | $6.45 | $6.55 | $6.36 | 2,967 |
| 2019-09-12 | $6.42 | $6.50 | $6.42 | $6.45 | $6.26 | 2,668 |
| 2019-09-11 | $6.35 | $6.35 | $6.30 | $6.30 | $6.12 | 1,139 |
| 2019-09-10 | $6.22 | $6.29 | $6.22 | $6.26 | $6.08 | 1,480 |
| 2019-09-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.09 | 201 |
| 2019-09-06 | $6.19 | $6.19 | $6.14 | $6.18 | $6.00 | 3,943 |
| 2019-09-05 | $6.16 | $6.16 | $6.16 | $6.16 | $5.98 | 176 |
| 2019-09-04 | $6.15 | $6.15 | $6.15 | $6.15 | $5.97 | 411 |
| 2019-09-03 | $6.04 | $6.04 | $6.04 | $6.04 | $5.86 | 311 |
| 2019-08-30 | $6.10 | $6.10 | $6.06 | $6.06 | $5.88 | 6,695 |
| 2019-08-29 | $6.13 | $6.13 | $6.07 | $6.07 | $5.89 | 4,878 |
| 2019-08-28 | $5.85 | $5.91 | $5.85 | $5.91 | $5.74 | 1,803 |
| 2019-08-27 | $5.69 | $5.73 | $5.65 | $5.73 | $5.56 | 3,190 |
| 2019-08-26 | $5.52 | $5.52 | $5.50 | $5.50 | $5.34 | 2,326 |
| 2019-08-23 | $5.58 | $5.58 | $5.40 | $5.40 | $5.24 | 1,804 |
| 2019-08-22 | $5.61 | $5.61 | $5.54 | $5.54 | $5.38 | 715 |
| 2019-08-21 | $5.69 | $5.69 | $5.65 | $5.66 | $5.50 | 5,054 |
| 2019-08-20 | $5.51 | $5.51 | $5.51 | $5.51 | $5.35 | 35 |
| 2019-08-19 | $5.61 | $5.61 | $5.50 | $5.51 | $5.35 | 3,126 |
| 2019-08-16 | $5.54 | $5.55 | $5.54 | $5.55 | $5.39 | 6,325 |
| 2019-08-15 | $5.39 | $5.40 | $5.30 | $5.40 | $5.24 | 1,156 |
| 2019-08-14 | $5.41 | $5.41 | $5.36 | $5.36 | $5.20 | 658 |
| 2019-08-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.36 | 345 |
| 2019-08-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.38 | 562 |
| 2019-08-09 | $5.75 | $5.75 | $5.75 | $5.75 | $5.58 | 100 |
| 2019-08-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.62 | 242 |
| 2019-08-07 | $5.75 | $5.79 | $5.73 | $5.79 | $5.62 | 822 |
| 2019-08-06 | $5.71 | $5.72 | $5.65 | $5.72 | $5.55 | 2,692 |
| 2019-08-05 | $5.80 | $5.80 | $5.76 | $5.76 | $5.59 | 2,744 |
| 2019-08-02 | $6.00 | $6.00 | $5.89 | $5.92 | $5.75 | 1,538 |
| 2019-08-01 | $6.05 | $6.06 | $6.00 | $6.00 | $5.83 | 1,632 |
| 2019-07-31 | $6.08 | $6.08 | $6.00 | $6.00 | $5.83 | 1,410 |
| 2019-07-30 | $6.09 | $6.17 | $6.04 | $6.17 | $5.99 | 6,825 |
| 2019-07-29 | $6.34 | $6.35 | $6.28 | $6.28 | $6.10 | 5,148 |
| 2019-07-26 | $6.41 | $6.48 | $6.41 | $6.45 | $6.26 | 4,853 |
| 2019-07-25 | $6.40 | $6.40 | $6.40 | $6.40 | $6.21 | 7,053 |
| 2019-07-24 | $6.43 | $6.44 | $6.43 | $6.44 | $6.25 | 4,423 |
| 2019-07-23 | $6.38 | $6.42 | $6.38 | $6.42 | $6.23 | 6,139 |
| 2019-07-22 | $6.25 | $6.29 | $6.25 | $6.29 | $6.11 | 3,240 |
| 2019-07-19 | $6.33 | $6.33 | $6.25 | $6.25 | $6.07 | 4,845 |
| 2019-07-18 | $6.40 | $6.44 | $6.39 | $6.43 | $6.24 | 3,073 |
| 2019-07-17 | $6.45 | $6.50 | $6.40 | $6.45 | $6.26 | 1,374 |
| 2019-07-16 | $6.48 | $6.48 | $6.44 | $6.44 | $6.25 | 471 |
| 2019-07-15 | $6.49 | $6.49 | $6.49 | $6.49 | $6.30 | 238 |
| 2019-07-12 | $6.46 | $6.50 | $6.46 | $6.49 | $6.30 | 2,608 |
| 2019-07-11 | $6.42 | $6.45 | $6.39 | $6.45 | $6.26 | 2,269 |
| 2019-07-10 | $6.39 | $6.42 | $6.33 | $6.40 | $6.21 | 8,031 |
| 2019-07-09 | $6.30 | $6.33 | $6.30 | $6.33 | $6.15 | 2,832 |
| 2019-07-08 | $6.36 | $6.36 | $6.28 | $6.30 | $6.12 | 3,122 |
| 2019-07-05 | $6.45 | $6.45 | $6.37 | $6.44 | $6.25 | 3,490 |
| 2019-07-03 | $6.41 | $6.49 | $6.41 | $6.49 | $6.30 | 4,332 |
| 2019-07-02 | $6.32 | $6.35 | $6.25 | $6.26 | $6.08 | 13,877 |
| 2019-07-01 | $6.35 | $6.36 | $6.30 | $6.30 | $6.12 | 4,176 |
| 2019-06-28 | $6.28 | $6.31 | $6.20 | $6.30 | $6.12 | 8,382 |
| 2019-06-27 | $6.34 | $6.34 | $6.22 | $6.30 | $6.12 | 21,470 |
| 2019-06-26 | $6.40 | $6.45 | $6.35 | $6.38 | $6.19 | 40,992 |
| 2019-06-25 | $6.38 | $6.42 | $6.37 | $6.40 | $6.21 | 7,408 |
| 2019-06-24 | $6.36 | $6.41 | $6.31 | $6.31 | $6.13 | 5,163 |
| 2019-06-21 | $6.17 | $6.21 | $6.14 | $6.14 | $5.96 | 612 |
| 2019-06-20 | $6.23 | $6.29 | $6.15 | $6.25 | $6.07 | 5,545 |
| 2019-06-18 | $6.05 | $6.05 | $6.05 | $6.05 | $5.87 | 45 |
| 2019-06-17 | $6.00 | $6.08 | $6.00 | $6.05 | $5.87 | 3,212 |
| 2019-06-14 | $6.08 | $6.08 | $6.07 | $6.07 | $5.89 | 1,065 |
| 2019-06-13 | $6.11 | $6.11 | $6.10 | $6.10 | $5.92 | 438 |
| 2019-06-12 | $6.05 | $6.05 | $5.92 | $5.92 | $5.75 | 21,224 |
| 2019-06-11 | $6.02 | $6.02 | $5.99 | $5.99 | $5.82 | 1,445 |
| 2019-06-10 | $5.91 | $5.96 | $5.91 | $5.96 | $5.78 | 2,985 |
| 2019-06-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 52 |
| 2019-06-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.63 | 208 |
| 2019-06-05 | $5.81 | $5.81 | $5.80 | $5.80 | $5.63 | 1,423 |
| 2019-06-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.44 | 8 |
| 2019-06-03 | $5.62 | $5.62 | $5.60 | $5.60 | $5.44 | 6,260 |
| 2019-05-31 | $5.39 | $5.39 | $5.39 | $5.39 | $5.23 | 0 |
| 2019-05-30 | $5.40 | $5.49 | $5.39 | $5.39 | $5.23 | 731 |
| 2019-05-29 | $5.18 | $5.18 | $5.11 | $5.17 | $5.02 | 2,284 |
| 2019-05-28 | $5.37 | $5.37 | $5.29 | $5.29 | $5.14 | 4,833 |
| 2019-05-24 | $5.48 | $5.48 | $5.48 | $5.48 | $5.32 | 82 |
| 2019-05-23 | $5.48 | $5.48 | $5.48 | $5.48 | $5.32 | 165 |
| 2019-05-22 | $5.61 | $5.61 | $5.61 | $5.61 | $5.45 | 1,447 |
| 2019-05-21 | $5.47 | $5.47 | $5.47 | $5.47 | $5.31 | 0 |
| 2019-05-20 | $5.49 | $5.51 | $5.47 | $5.47 | $5.31 | 2,950 |
| 2019-05-17 | $5.62 | $5.62 | $5.56 | $5.56 | $5.35 | 410 |
| 2019-05-16 | $5.51 | $5.51 | $5.49 | $5.49 | $5.28 | 572 |
| 2019-05-15 | $5.37 | $5.41 | $5.37 | $5.41 | $5.20 | 777 |
| 2019-05-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.22 | 118 |
| 2019-05-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.22 | 210 |
| 2019-05-10 | $5.71 | $5.71 | $5.71 | $5.71 | $5.49 | 700 |
| 2019-05-09 | $5.62 | $5.62 | $5.62 | $5.62 | $5.41 | 1,305 |
| 2019-05-08 | $5.46 | $5.52 | $5.46 | $5.52 | $5.31 | 300 |
| 2019-05-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.19 | 1,759 |
| 2019-05-06 | $5.51 | $5.51 | $5.46 | $5.46 | $5.25 | 433 |
| 2019-05-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.38 | 406 |
| 2019-05-02 | $5.72 | $5.72 | $5.65 | $5.65 | $5.44 | 667 |
| 2019-05-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.50 | 0 |
| 2019-04-30 | $5.72 | $5.72 | $5.72 | $5.72 | $5.50 | 384 |
| 2019-04-29 | $5.73 | $5.73 | $5.73 | $5.73 | $5.51 | 2,380 |
| 2019-04-26 | $5.75 | $5.78 | $5.75 | $5.75 | $5.53 | 2,482 |
| 2019-04-25 | $5.79 | $5.79 | $5.79 | $5.79 | $5.57 | 133 |
| 2019-04-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.63 | 0 |
| 2019-04-23 | $5.85 | $5.85 | $5.85 | $5.85 | $5.63 | 0 |
| 2019-04-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.63 | 30 |
| 2019-04-18 | $5.94 | $5.94 | $5.85 | $5.85 | $5.63 | 2,030 |
| 2019-04-17 | $5.97 | $6.02 | $5.95 | $5.95 | $5.72 | 2,462 |
| 2019-04-16 | $5.97 | $6.00 | $5.97 | $5.97 | $5.74 | 1,616 |
| 2019-04-15 | $5.97 | $5.97 | $5.97 | $5.97 | $5.74 | 368 |
| 2019-04-12 | $5.94 | $5.94 | $5.85 | $5.85 | $5.63 | 1,514 |
| 2019-04-11 | $5.69 | $5.69 | $5.69 | $5.69 | $5.47 | 589 |
| 2019-04-10 | $5.71 | $5.73 | $5.69 | $5.73 | $5.51 | 47,165 |
| 2019-04-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.60 | 64 |
| 2019-04-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.60 | 1,328 |
| 2019-04-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.60 | 446 |
| 2019-04-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.60 | 408 |
| 2019-04-03 | $5.84 | $5.84 | $5.81 | $5.82 | $5.60 | 95,875 |
| 2019-04-02 | $5.81 | $5.81 | $5.73 | $5.73 | $5.51 | 2,300 |
| 2019-04-01 | $5.85 | $5.85 | $5.82 | $5.82 | $5.60 | 550 |
| 2019-03-29 | $5.80 | $5.80 | $5.80 | $5.80 | $5.58 | 272 |
| 2019-03-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.46 | 110 |
| 2019-03-27 | $5.68 | $5.68 | $5.68 | $5.68 | $5.46 | 200 |
| 2019-03-26 | $5.69 | $5.69 | $5.69 | $5.69 | $5.47 | 37 |
| 2019-03-25 | $5.66 | $5.69 | $5.66 | $5.69 | $5.47 | 2,464 |
| 2019-03-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.63 | 0 |
| 2019-03-21 | $5.78 | $5.87 | $5.78 | $5.85 | $5.63 | 5,136 |
| 2019-03-20 | $5.84 | $5.84 | $5.84 | $5.84 | $5.62 | 893 |
| 2019-03-19 | $5.83 | $5.91 | $5.83 | $5.91 | $5.69 | 2,694 |
| 2019-03-18 | $5.71 | $5.78 | $5.65 | $5.70 | $5.48 | 3,408 |
| 2019-03-15 | $5.55 | $5.62 | $5.55 | $5.62 | $5.40 | 24,885 |
| 2019-03-14 | $5.40 | $5.46 | $5.40 | $5.46 | $5.25 | 11,492 |
| 2019-03-13 | $4.91 | $5.17 | $4.91 | $5.17 | $4.97 | 8,541 |
| 2019-03-12 | $4.81 | $4.94 | $4.81 | $4.94 | $4.75 | 580 |
| 2019-03-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.62 | 160 |
| 2019-03-08 | $4.68 | $4.68 | $4.68 | $4.68 | $4.50 | 150 |
| 2019-03-07 | $4.83 | $4.83 | $4.76 | $4.76 | $4.58 | 887 |
| 2019-03-06 | $4.87 | $4.90 | $4.85 | $4.88 | $4.69 | 1,577 |
| 2019-03-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.72 | 24,001 |
| 2019-03-04 | $4.86 | $4.91 | $4.85 | $4.91 | $4.72 | 2,979 |
| 2019-03-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.78 | 962 |
| 2019-02-28 | $4.97 | $4.97 | $4.97 | $4.97 | $4.78 | 824 |
| 2019-02-27 | $5.00 | $5.07 | $4.95 | $5.03 | $4.84 | 7,279 |
| 2019-02-26 | $4.97 | $4.97 | $4.97 | $4.97 | $4.78 | 3 |
| 2019-02-25 | $5.01 | $5.01 | $4.97 | $4.97 | $4.78 | 2,181 |
| 2019-02-22 | $4.90 | $4.93 | $4.90 | $4.93 | $4.74 | 2,000 |
| 2019-02-21 | $4.87 | $4.87 | $4.76 | $4.76 | $4.58 | 7,853 |
| 2019-02-20 | $4.96 | $4.96 | $4.96 | $4.96 | $4.77 | 466 |
| 2019-02-19 | $4.91 | $4.91 | $4.88 | $4.91 | $4.72 | 3,825 |
| 2019-02-15 | $4.91 | $5.04 | $4.91 | $4.97 | $4.78 | 3,750 |
| 2019-02-14 | $4.92 | $4.97 | $4.92 | $4.92 | $4.73 | 7,506 |
| 2019-02-13 | $4.93 | $4.93 | $4.86 | $4.90 | $4.71 | 8,475 |
| 2019-02-12 | $4.83 | $4.90 | $4.83 | $4.90 | $4.71 | 2,199 |
| 2019-02-11 | $4.91 | $4.91 | $4.91 | $4.91 | $4.72 | 453 |
| 2019-02-08 | $4.97 | $4.97 | $4.97 | $4.97 | $4.78 | 0 |
| 2019-02-07 | $4.97 | $4.97 | $4.97 | $4.97 | $4.78 | 133 |
| 2019-02-06 | $5.05 | $5.05 | $4.97 | $4.97 | $4.78 | 1,409 |
| 2019-02-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.75 | 193 |
| 2019-02-04 | $4.81 | $4.88 | $4.81 | $4.84 | $4.66 | 4,827 |
| 2019-02-01 | $4.78 | $4.85 | $4.78 | $4.85 | $4.67 | 4,899 |
| 2019-01-31 | $4.72 | $4.75 | $4.71 | $4.75 | $4.57 | 1,321 |
| 2019-01-30 | $4.70 | $4.76 | $4.66 | $4.76 | $4.58 | 2,054 |
| 2019-01-29 | $4.75 | $4.75 | $4.65 | $4.74 | $4.56 | 1,850 |
| 2019-01-28 | $4.64 | $4.72 | $4.61 | $4.72 | $4.54 | 1,000 |
| 2019-01-25 | $4.69 | $4.69 | $4.69 | $4.69 | $4.51 | 616 |
| 2019-01-24 | $4.60 | $4.61 | $4.47 | $4.53 | $4.36 | 11,673 |
| 2019-01-23 | $4.44 | $4.47 | $4.39 | $4.39 | $4.22 | 3,745 |
| 2019-01-22 | $4.48 | $4.48 | $4.40 | $4.40 | $4.23 | 512 |
| 2019-01-18 | $4.39 | $4.42 | $4.39 | $4.42 | $4.25 | 725 |
| 2019-01-17 | $4.25 | $4.31 | $4.24 | $4.31 | $4.15 | 4,324 |
| 2019-01-16 | $4.28 | $4.32 | $4.28 | $4.31 | $4.15 | 3,121 |
| 2019-01-15 | $4.24 | $4.26 | $4.20 | $4.21 | $4.05 | 8,923 |
| 2019-01-14 | $4.44 | $4.44 | $4.40 | $4.40 | $4.23 | 4,533 |
| 2019-01-11 | $4.53 | $4.53 | $4.48 | $4.48 | $4.31 | 1,083 |
| 2019-01-10 | $4.45 | $4.54 | $4.45 | $4.46 | $4.29 | 3,628 |
| 2019-01-09 | $4.59 | $4.59 | $4.50 | $4.50 | $4.33 | 1,667 |
| 2019-01-08 | $4.51 | $4.58 | $4.43 | $4.58 | $4.41 | 18,216 |
| 2019-01-07 | $4.43 | $4.43 | $4.43 | $4.43 | $4.26 | 263 |
| 2019-01-04 | $4.36 | $4.44 | $4.36 | $4.40 | $4.23 | 5,290 |
| 2019-01-03 | $4.36 | $4.36 | $4.19 | $4.21 | $4.05 | 5,269 |
| 2019-01-02 | $4.38 | $4.38 | $4.31 | $4.32 | $4.15 | 4,062 |
| 2018-12-31 | $4.25 | $4.33 | $4.22 | $4.33 | $4.17 | 33,111 |
| 2018-12-28 | $4.33 | $4.42 | $4.26 | $4.26 | $4.10 | 7,190 |
| 2018-12-27 | $4.27 | $4.32 | $4.18 | $4.32 | $4.16 | 16,373 |
| 2018-12-26 | $4.21 | $4.28 | $4.21 | $4.21 | $4.05 | 4,002 |
| 2018-12-24 | $4.26 | $4.29 | $4.22 | $4.23 | $4.07 | 5,360 |
| 2018-12-21 | $4.32 | $4.40 | $4.29 | $4.40 | $4.23 | 9,062 |
| 2018-12-20 | $4.51 | $4.51 | $4.43 | $4.46 | $4.29 | 2,924 |
| 2018-12-19 | $4.65 | $4.65 | $4.55 | $4.55 | $4.38 | 3,983 |
| 2018-12-18 | $4.51 | $4.58 | $4.50 | $4.52 | $4.35 | 14,737 |
| 2018-12-17 | $4.50 | $4.53 | $4.45 | $4.45 | $4.28 | 9,155 |
| 2018-12-14 | $4.53 | $4.57 | $4.53 | $4.57 | $4.40 | 8,316 |
| 2018-12-13 | $4.60 | $4.63 | $4.54 | $4.54 | $4.37 | 2,009 |
| 2018-12-12 | $4.64 | $4.64 | $4.60 | $4.61 | $4.43 | 4,406 |
| 2018-12-11 | $4.51 | $4.59 | $4.51 | $4.59 | $4.42 | 13,749 |
| 2018-12-10 | $4.61 | $4.61 | $4.51 | $4.51 | $4.34 | 16,368 |
| 2018-12-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.45 | 630 |
| 2018-12-06 | $4.61 | $4.63 | $4.58 | $4.63 | $4.45 | 2,135 |
| 2018-12-04 | $4.93 | $4.93 | $4.81 | $4.82 | $4.64 | 9,564 |
| 2018-12-03 | $4.98 | $4.98 | $4.98 | $4.98 | $4.79 | 237 |
| 2018-11-30 | $4.86 | $4.87 | $4.80 | $4.83 | $4.65 | 5,435 |
| 2018-11-29 | $4.83 | $4.83 | $4.78 | $4.78 | $4.60 | 1,345 |
| 2018-11-28 | $4.83 | $4.87 | $4.83 | $4.87 | $4.69 | 514 |
| 2018-11-27 | $4.78 | $4.79 | $4.76 | $4.76 | $4.58 | 1,847 |
| 2018-11-26 | $4.76 | $4.83 | $4.72 | $4.72 | $4.54 | 4,345 |
| 2018-11-23 | $4.61 | $4.61 | $4.61 | $4.61 | $4.43 | 61 |
| 2018-11-21 | $4.66 | $4.73 | $4.58 | $4.61 | $4.43 | 2,040 |
| 2018-11-20 | $4.64 | $4.68 | $4.59 | $4.64 | $4.46 | 10,114 |
| 2018-11-19 | $4.64 | $4.71 | $4.64 | $4.71 | $4.53 | 8,648 |
| 2018-11-16 | $4.80 | $4.80 | $4.78 | $4.78 | $4.60 | 1,303 |
| 2018-11-15 | $4.76 | $4.76 | $4.76 | $4.76 | $4.58 | 1,062 |
| 2018-11-14 | $4.91 | $4.97 | $4.91 | $4.95 | $4.76 | 1,683 |
| 2018-11-13 | $5.04 | $5.06 | $4.98 | $4.98 | $4.79 | 10,485 |
| 2018-11-12 | $5.01 | $5.08 | $4.91 | $4.96 | $4.77 | 852 |
| 2018-11-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.71 | 1,800 |
| 2018-11-08 | $5.41 | $5.48 | $5.41 | $5.48 | $5.27 | 17,259 |
| 2018-11-07 | $5.46 | $5.48 | $5.45 | $5.45 | $5.24 | 3,631 |
| 2018-11-06 | $5.42 | $5.43 | $5.42 | $5.43 | $5.22 | 2,772 |
| 2018-11-05 | $5.27 | $5.28 | $5.27 | $5.28 | $5.08 | 902 |
| 2018-11-02 | $5.36 | $5.36 | $5.36 | $5.36 | $5.16 | 8 |
| 2018-11-01 | $5.36 | $5.36 | $5.36 | $5.36 | $5.16 | 2,053 |
| 2018-10-31 | $5.34 | $5.37 | $5.33 | $5.33 | $5.13 | 3,421 |
| 2018-10-30 | $5.03 | $5.25 | $5.03 | $5.21 | $5.01 | 3,180 |
| 2018-10-29 | $5.42 | $5.42 | $5.27 | $5.27 | $5.07 | 3,224 |
| 2018-10-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.21 | 388 |
| 2018-10-25 | $5.52 | $5.62 | $5.52 | $5.57 | $5.36 | 2,040 |
| 2018-10-24 | $5.55 | $5.55 | $5.41 | $5.41 | $5.20 | 6,525 |
| 2018-10-23 | $5.50 | $5.55 | $5.50 | $5.50 | $5.29 | 1,489 |
| 2018-10-22 | $5.47 | $5.55 | $5.47 | $5.55 | $5.34 | 4,525 |
| 2018-10-19 | $5.57 | $5.68 | $5.57 | $5.68 | $5.46 | 1,388 |
| 2018-10-18 | $5.76 | $5.76 | $5.62 | $5.62 | $5.41 | 1,142 |
| 2018-10-17 | $5.89 | $5.89 | $5.81 | $5.81 | $5.59 | 1,613 |
| 2018-10-16 | $5.75 | $5.86 | $5.75 | $5.86 | $5.64 | 605 |
| 2018-10-15 | $5.72 | $5.72 | $5.64 | $5.64 | $5.43 | 778 |
| 2018-10-12 | $5.66 | $5.66 | $5.58 | $5.58 | $5.37 | 685 |
| 2018-10-11 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 557 |
| 2018-10-10 | $5.72 | $5.72 | $5.67 | $5.67 | $5.45 | 632 |
| 2018-10-09 | $5.77 | $5.80 | $5.77 | $5.79 | $5.57 | 1,336 |
| 2018-10-08 | $5.75 | $5.78 | $5.74 | $5.74 | $5.52 | 2,323 |
| 2018-10-05 | $6.03 | $6.03 | $6.03 | $6.03 | $5.80 | 101 |
| 2018-10-04 | $6.18 | $6.18 | $6.03 | $6.03 | $5.80 | 9,359 |
| 2018-10-03 | $6.15 | $6.24 | $6.15 | $6.24 | $6.00 | 5,053 |
| 2018-10-02 | $6.03 | $6.06 | $6.03 | $6.06 | $5.83 | 464 |
| 2018-10-01 | $6.00 | $6.03 | $6.00 | $6.03 | $5.80 | 372 |
| 2018-09-28 | $5.93 | $5.96 | $5.93 | $5.96 | $5.73 | 624 |
| 2018-09-27 | $6.28 | $6.28 | $6.28 | $6.28 | $6.04 | 369 |
| 2018-09-26 | $6.22 | $6.32 | $6.21 | $6.29 | $6.05 | 1,348 |
| 2018-09-25 | $6.29 | $6.33 | $6.14 | $6.15 | $5.92 | 10,040 |
| 2018-09-24 | $6.09 | $6.09 | $6.09 | $6.09 | $5.86 | 328 |
| 2018-09-21 | $6.17 | $6.17 | $6.17 | $6.17 | $5.94 | 346 |
| 2018-09-20 | $6.15 | $6.25 | $6.15 | $6.25 | $6.01 | 8,478 |
| 2018-09-19 | $6.09 | $6.10 | $6.08 | $6.08 | $5.85 | 712 |
| 2018-09-18 | $6.06 | $6.06 | $6.06 | $6.06 | $5.83 | 377 |
| 2018-09-17 | $5.92 | $5.92 | $5.82 | $5.82 | $5.60 | 1,268 |
| 2018-09-14 | $5.90 | $5.92 | $5.90 | $5.92 | $5.70 | 1,367 |
| 2018-09-13 | $6.00 | $6.00 | $5.90 | $5.94 | $5.71 | 2,254 |
| 2018-09-12 | $5.90 | $6.00 | $5.90 | $5.97 | $5.74 | 39,055 |
| 2018-09-11 | $5.76 | $5.90 | $5.76 | $5.90 | $5.68 | 2,315 |
| 2018-09-10 | $5.96 | $6.09 | $5.96 | $6.09 | $5.86 | 6,000 |
| 2018-09-07 | $5.52 | $5.52 | $5.48 | $5.51 | $5.30 | 1,558 |
| 2018-09-06 | $5.56 | $5.64 | $5.56 | $5.57 | $5.36 | 1,734 |
| 2018-09-05 | $5.76 | $5.76 | $5.63 | $5.63 | $5.42 | 2,256 |
| 2018-09-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.44 | 1 |
| 2018-08-31 | $5.65 | $5.65 | $5.65 | $5.65 | $5.44 | 95 |
| 2018-08-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.44 | 100 |
| 2018-08-29 | $5.75 | $5.86 | $5.75 | $5.79 | $5.57 | 1,706 |
| 2018-08-28 | $5.71 | $5.71 | $5.71 | $5.71 | $5.49 | 2 |
| 2018-08-27 | $5.66 | $5.75 | $5.66 | $5.71 | $5.49 | 2,171 |
| 2018-08-24 | $5.65 | $5.69 | $5.65 | $5.69 | $5.47 | 480 |
| 2018-08-23 | $5.60 | $5.62 | $5.51 | $5.51 | $5.30 | 1,028 |
| 2018-08-22 | $5.55 | $5.62 | $5.55 | $5.60 | $5.39 | 1,299 |
| 2018-08-21 | $5.71 | $5.71 | $5.67 | $5.67 | $5.45 | 458 |
| 2018-08-20 | $5.51 | $5.52 | $5.48 | $5.48 | $5.27 | 3,323 |
| 2018-08-17 | $5.45 | $5.45 | $5.45 | $5.45 | $5.24 | 143 |
| 2018-08-16 | $5.56 | $5.65 | $5.56 | $5.58 | $5.37 | 1,696 |
| 2018-08-15 | $5.58 | $5.58 | $5.49 | $5.51 | $5.30 | 2,581 |
| 2018-08-14 | $5.65 | $5.72 | $5.65 | $5.72 | $5.50 | 2,689 |
| 2018-08-13 | $5.62 | $5.63 | $5.53 | $5.53 | $5.32 | 448 |
| 2018-08-10 | $5.65 | $5.79 | $5.65 | $5.79 | $5.57 | 1,933 |
| 2018-08-09 | $5.95 | $5.95 | $5.91 | $5.91 | $5.69 | 1,632 |
| 2018-08-08 | $6.03 | $6.12 | $6.03 | $6.12 | $5.89 | 641 |
| 2018-08-07 | $6.05 | $6.06 | $6.05 | $6.06 | $5.83 | 2,323 |
| 2018-08-06 | $6.03 | $6.08 | $6.03 | $6.08 | $5.85 | 956 |
| 2018-08-03 | $5.98 | $6.10 | $5.98 | $6.10 | $5.87 | 4,264 |
| 2018-08-02 | $5.98 | $6.05 | $5.98 | $6.05 | $5.82 | 1,301 |
| 2018-08-01 | $6.08 | $6.08 | $6.02 | $6.05 | $5.82 | 3,296 |
| 2018-07-31 | $5.87 | $5.99 | $5.87 | $5.91 | $5.69 | 28,500 |
| 2018-07-30 | $5.31 | $5.60 | $5.31 | $5.47 | $5.26 | 24,050 |
| 2018-07-27 | $5.25 | $5.36 | $5.25 | $5.25 | $5.05 | 1,744 |
| 2018-07-26 | $5.25 | $5.25 | $5.21 | $5.21 | $5.01 | 477 |
| 2018-07-25 | $5.27 | $5.27 | $5.22 | $5.26 | $5.06 | 39,599 |
| 2018-07-24 | $5.29 | $5.29 | $5.29 | $5.29 | $5.09 | 284 |
| 2018-07-23 | $5.28 | $5.28 | $5.28 | $5.28 | $5.08 | 485 |
| 2018-07-20 | $5.30 | $5.30 | $5.30 | $5.30 | $5.10 | 30 |
| 2018-07-19 | $5.31 | $5.31 | $5.30 | $5.30 | $5.10 | 1,425 |
| 2018-07-18 | $5.36 | $5.38 | $5.30 | $5.38 | $5.18 | 2,976 |
| 2018-07-17 | $5.41 | $5.47 | $5.31 | $5.33 | $5.13 | 6,043 |
| 2018-07-16 | $5.31 | $5.31 | $5.22 | $5.22 | $5.02 | 3,728 |
| 2018-07-13 | $5.16 | $5.25 | $5.12 | $5.25 | $5.05 | 12,237 |
| 2018-07-12 | $5.04 | $5.04 | $4.93 | $5.04 | $4.85 | 4,998 |
| 2018-07-11 | $4.91 | $4.93 | $4.91 | $4.93 | $4.74 | 341 |
| 2018-07-10 | $4.93 | $4.96 | $4.90 | $4.96 | $4.77 | 3,766 |
| 2018-07-09 | $4.97 | $5.04 | $4.97 | $5.04 | $4.85 | 1,100 |
| 2018-07-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.75 | 357 |
| 2018-07-05 | $4.99 | $4.99 | $4.98 | $4.98 | $4.79 | 2,593 |
| 2018-07-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.72 | 352 |
| 2018-07-02 | $4.79 | $4.81 | $4.73 | $4.75 | $4.57 | 5,695 |
| 2018-06-29 | $4.88 | $4.89 | $4.88 | $4.89 | $4.70 | 1,527 |
| 2018-06-28 | $4.76 | $4.79 | $4.69 | $4.69 | $4.51 | 6,379 |
| 2018-06-27 | $4.82 | $4.83 | $4.76 | $4.76 | $4.58 | 6,648 |
| 2018-06-26 | $4.90 | $4.90 | $4.78 | $4.84 | $4.66 | 15,976 |
| 2018-06-25 | $4.96 | $4.96 | $4.90 | $4.90 | $4.71 | 3,378 |
| 2018-06-22 | $5.05 | $5.05 | $4.95 | $5.01 | $4.82 | 1,355 |
| 2018-06-21 | $4.96 | $4.99 | $4.90 | $4.95 | $4.76 | 4,123 |
| 2018-06-20 | $5.03 | $5.05 | $5.00 | $5.05 | $4.86 | 10,071 |
| 2018-06-19 | $5.10 | $5.12 | $5.06 | $5.06 | $4.87 | 18,200 |
| 2018-06-18 | $4.97 | $5.08 | $4.97 | $5.08 | $4.89 | 12,902 |
| 2018-06-15 | $5.07 | $5.17 | $5.06 | $5.06 | $4.87 | 6,811 |
| 2018-06-14 | $5.15 | $5.19 | $5.11 | $5.11 | $4.92 | 6,982 |
| 2018-06-13 | $5.09 | $5.16 | $5.09 | $5.13 | $4.94 | 5,478 |
| 2018-06-12 | $5.24 | $5.28 | $5.16 | $5.21 | $5.01 | 20,261 |
| 2018-06-11 | $5.18 | $5.23 | $5.17 | $5.17 | $4.97 | 3,565 |
| 2018-06-08 | $5.01 | $5.01 | $4.98 | $5.01 | $4.82 | 2,381 |
| 2018-06-07 | $5.25 | $5.25 | $5.12 | $5.15 | $4.95 | 2,847 |
| 2018-06-06 | $5.10 | $5.22 | $5.10 | $5.11 | $4.92 | 1,747 |
| 2018-06-05 | $5.17 | $5.17 | $5.00 | $5.11 | $4.92 | 42,707 |
| 2018-06-04 | $5.25 | $5.25 | $5.06 | $5.12 | $4.93 | 8,862 |
| 2018-06-01 | $5.21 | $5.24 | $5.18 | $5.22 | $5.02 | 10,249 |
| 2018-05-31 | $5.01 | $5.15 | $4.96 | $5.11 | $4.92 | 16,625 |
| 2018-05-30 | $4.84 | $4.96 | $4.78 | $4.96 | $4.77 | 52,083 |
| 2018-05-29 | $4.84 | $5.16 | $4.66 | $4.66 | $4.48 | 14,320 |
| 2018-05-25 | $5.17 | $5.29 | $5.17 | $5.21 | $5.01 | 2,551 |
| 2018-05-24 | $5.08 | $5.13 | $5.06 | $5.10 | $4.90 | 4,005 |
| 2018-05-23 | $5.17 | $5.17 | $5.06 | $5.14 | $4.94 | 8,456 |
| 2018-05-22 | $5.13 | $5.29 | $5.10 | $5.29 | $5.09 | 22,764 |
| 2018-05-21 | $5.20 | $5.20 | $5.06 | $5.08 | $4.89 | 4,741 |
| 2018-05-18 | $5.32 | $5.34 | $5.32 | $5.34 | $5.08 | 2,745 |
| 2018-05-17 | $5.36 | $5.48 | $5.32 | $5.48 | $5.21 | 3,195 |
| 2018-05-16 | $5.49 | $5.49 | $5.46 | $5.47 | $5.20 | 1,483 |
| 2018-05-15 | $5.61 | $5.61 | $5.55 | $5.57 | $5.30 | 3,913 |
| 2018-05-14 | $5.61 | $5.63 | $5.60 | $5.63 | $5.36 | 4,759 |
| 2018-05-11 | $5.73 | $5.77 | $5.61 | $5.61 | $5.34 | 4,971 |
| 2018-05-10 | $5.68 | $5.72 | $5.59 | $5.72 | $5.44 | 2,122 |
| 2018-05-09 | $5.82 | $5.88 | $5.82 | $5.82 | $5.54 | 2,276 |
| 2018-05-08 | $5.61 | $5.71 | $5.60 | $5.67 | $5.39 | 3,142 |
| 2018-05-07 | $5.66 | $5.76 | $5.64 | $5.70 | $5.42 | 2,233 |
| 2018-05-04 | $5.75 | $5.75 | $5.71 | $5.71 | $5.43 | 6,000 |
| 2018-05-03 | $5.78 | $5.79 | $5.73 | $5.78 | $5.50 | 2,542 |
| 2018-05-02 | $5.82 | $5.82 | $5.76 | $5.76 | $5.48 | 1,344 |
| 2018-05-01 | $5.65 | $5.80 | $5.65 | $5.65 | $5.38 | 6,032 |
| 2018-04-30 | $5.72 | $5.82 | $5.68 | $5.82 | $5.54 | 3,490 |
| 2018-04-27 | $5.60 | $5.75 | $5.60 | $5.70 | $5.42 | 1,800 |
| 2018-04-26 | $5.82 | $5.82 | $5.81 | $5.81 | $5.53 | 3,945 |
| 2018-04-25 | $5.80 | $5.88 | $5.78 | $5.78 | $5.50 | 3,217 |
| 2018-04-24 | $5.96 | $5.97 | $5.93 | $5.93 | $5.64 | 5,020 |
| 2018-04-23 | $5.99 | $6.12 | $5.99 | $6.04 | $5.75 | 1,396 |
| 2018-04-20 | $6.06 | $6.06 | $6.06 | $6.06 | $5.77 | 350 |
| 2018-04-19 | $6.16 | $6.16 | $6.04 | $6.08 | $5.79 | 441,320 |
| 2018-04-18 | $6.05 | $6.05 | $5.96 | $6.02 | $5.73 | 2,076 |
| 2018-04-17 | $5.97 | $5.97 | $5.84 | $5.94 | $5.65 | 6,628 |
| 2018-04-16 | $5.76 | $5.77 | $5.72 | $5.77 | $5.49 | 16,716 |
| 2018-04-13 | $5.81 | $5.81 | $5.75 | $5.75 | $5.47 | 1,369 |
| 2018-04-12 | $5.73 | $5.76 | $5.70 | $5.76 | $5.48 | 8,445 |
| 2018-04-11 | $5.77 | $5.77 | $5.66 | $5.71 | $5.43 | 8,381 |
| 2018-04-10 | $5.78 | $5.89 | $5.75 | $5.83 | $5.55 | 18,079 |
| 2018-04-09 | $5.79 | $5.82 | $5.70 | $5.76 | $5.48 | 3,523 |
| 2018-04-06 | $5.77 | $5.82 | $5.77 | $5.82 | $5.54 | 3,419 |
| 2018-04-05 | $5.69 | $5.80 | $5.66 | $5.80 | $5.52 | 4,683 |
| 2018-04-04 | $5.51 | $5.61 | $5.50 | $5.61 | $5.34 | 5,227 |
| 2018-04-03 | $5.65 | $5.66 | $5.53 | $5.60 | $5.33 | 12,762 |
| 2018-04-02 | $5.65 | $5.81 | $5.61 | $5.76 | $5.48 | 7,722 |
| 2018-03-29 | $5.78 | $5.79 | $5.71 | $5.77 | $5.49 | 9,173 |
| 2018-03-28 | $5.71 | $5.84 | $5.70 | $5.81 | $5.53 | 16,909 |
| 2018-03-27 | $5.89 | $5.91 | $5.75 | $5.82 | $5.54 | 25,401 |
| 2018-03-26 | $5.73 | $5.83 | $5.66 | $5.78 | $5.50 | 3,227 |
| 2018-03-23 | $5.81 | $5.84 | $5.71 | $5.74 | $5.46 | 62,382 |
| 2018-03-22 | $5.62 | $5.67 | $5.58 | $5.67 | $5.39 | 3,597 |
| 2018-03-21 | $5.76 | $5.78 | $5.66 | $5.72 | $5.44 | 22,525 |
| 2018-03-20 | $5.72 | $5.81 | $5.72 | $5.80 | $5.52 | 8,240 |
| 2018-03-19 | $5.82 | $5.82 | $5.77 | $5.77 | $5.49 | 10,571 |
| 2018-03-16 | $5.78 | $5.82 | $5.78 | $5.82 | $5.54 | 1,494 |
| 2018-03-15 | $5.87 | $5.87 | $5.78 | $5.78 | $5.50 | 4,016 |
| 2018-03-14 | $5.75 | $5.76 | $5.74 | $5.74 | $5.46 | 4,671 |
| 2018-03-13 | $5.64 | $5.66 | $5.55 | $5.65 | $5.38 | 28,783 |
| 2018-03-12 | $5.64 | $5.64 | $5.64 | $5.64 | $5.37 | 474 |
| 2018-03-09 | $5.60 | $5.60 | $5.57 | $5.57 | $5.30 | 1,970 |
| 2018-03-08 | $5.50 | $5.50 | $5.45 | $5.48 | $5.21 | 1,382 |
| 2018-03-07 | $5.40 | $5.45 | $5.37 | $5.41 | $5.15 | 5,539 |
| 2018-03-06 | $5.40 | $5.47 | $5.40 | $5.46 | $5.20 | 19,818 |
| 2018-03-05 | $5.24 | $5.34 | $5.23 | $5.34 | $5.08 | 8,491 |
| 2018-03-02 | $5.25 | $5.29 | $5.22 | $5.28 | $5.02 | 13,156 |
| 2018-03-01 | $5.25 | $5.34 | $5.25 | $5.32 | $5.06 | 14,555 |
| 2018-02-28 | $5.33 | $5.41 | $5.28 | $5.28 | $5.02 | 2,879 |
| 2018-02-27 | $5.36 | $5.36 | $5.28 | $5.30 | $5.04 | 9,689 |
| 2018-02-26 | $5.40 | $5.41 | $5.36 | $5.41 | $5.15 | 27,409 |
| 2018-02-23 | $5.36 | $5.45 | $5.36 | $5.43 | $5.17 | 5,230 |
| 2018-02-22 | $5.36 | $5.40 | $5.33 | $5.34 | $5.08 | 7,124 |
| 2018-02-21 | $5.55 | $5.55 | $5.49 | $5.49 | $5.22 | 7,526 |
| 2018-02-20 | $5.50 | $5.58 | $5.49 | $5.49 | $5.22 | 5,759 |
| 2018-02-16 | $5.57 | $5.60 | $5.55 | $5.57 | $5.30 | 3,771 |
| 2018-02-15 | $5.52 | $5.54 | $5.46 | $5.47 | $5.20 | 5,596 |
| 2018-02-14 | $5.31 | $5.49 | $5.31 | $5.45 | $5.19 | 16,471 |
| 2018-02-13 | $5.19 | $5.21 | $5.13 | $5.17 | $4.92 | 14,591 |
| 2018-02-12 | $5.33 | $5.33 | $5.25 | $5.29 | $5.03 | 26,622 |
| 2018-02-09 | $5.32 | $5.32 | $5.21 | $5.29 | $5.03 | 44,834 |
| 2018-02-08 | $5.41 | $5.44 | $5.31 | $5.31 | $5.05 | 7,899 |
| 2018-02-07 | $5.41 | $5.54 | $5.41 | $5.43 | $5.17 | 25,999 |
| 2018-02-06 | $5.45 | $5.62 | $5.43 | $5.62 | $5.35 | 17,148 |
| 2018-02-05 | $5.69 | $5.70 | $5.58 | $5.58 | $5.31 | 482,699 |
| 2018-02-02 | $5.99 | $5.99 | $5.97 | $5.97 | $5.68 | 2,075 |
| 2018-02-01 | $6.04 | $6.08 | $6.02 | $6.04 | $5.75 | 2,295 |
| 2018-01-31 | $5.94 | $6.03 | $5.91 | $6.01 | $5.72 | 22,683 |
| 2018-01-30 | $6.32 | $6.32 | $6.10 | $6.14 | $5.84 | 30,312 |
| 2018-01-29 | $6.91 | $6.96 | $6.87 | $6.96 | $6.62 | 3,339 |
| 2018-01-26 | $6.81 | $6.88 | $6.81 | $6.86 | $6.53 | 2,268 |
| 2018-01-25 | $6.78 | $6.78 | $6.71 | $6.73 | $6.40 | 2,287 |
| 2018-01-24 | $6.79 | $6.79 | $6.75 | $6.78 | $6.45 | 843 |
| 2018-01-23 | $6.80 | $6.89 | $6.73 | $6.75 | $6.42 | 1,128 |
| 2018-01-22 | $6.84 | $6.89 | $6.82 | $6.82 | $6.49 | 9,858 |
| 2018-01-19 | $6.85 | $6.85 | $6.79 | $6.79 | $6.46 | 1,450 |
| 2018-01-18 | $6.87 | $6.87 | $6.85 | $6.85 | $6.52 | 687 |
| 2018-01-17 | $6.85 | $6.90 | $6.82 | $6.82 | $6.49 | 34,042 |
| 2018-01-16 | $6.68 | $6.81 | $6.68 | $6.75 | $6.42 | 43,436 |
| 2018-01-12 | $6.60 | $6.62 | $6.52 | $6.52 | $6.20 | 28,119 |
| 2018-01-11 | $6.53 | $6.56 | $6.48 | $6.53 | $6.21 | 46,385 |
| 2018-01-10 | $6.42 | $6.48 | $6.40 | $6.48 | $6.17 | 2,703 |
| 2018-01-09 | $6.25 | $6.38 | $6.25 | $6.38 | $6.07 | 1,880 |
| 2018-01-08 | $6.25 | $6.26 | $6.24 | $6.24 | $5.94 | 1,961 |
| 2018-01-05 | $6.27 | $6.27 | $6.27 | $6.27 | $5.97 | 1,661 |
| 2018-01-04 | $6.16 | $6.26 | $6.16 | $6.26 | $5.96 | 1,426 |
| 2018-01-03 | $6.02 | $6.02 | $5.93 | $5.98 | $5.69 | 10,026 |
| 2018-01-02 | $5.91 | $6.02 | $5.91 | $6.00 | $5.71 | 31,040 |
| 2017-12-29 | $5.90 | $5.97 | $5.90 | $5.97 | $5.68 | 793 |
| 2017-12-28 | $5.95 | $5.95 | $5.86 | $5.91 | $5.62 | 6,677 |
| 2017-12-27 | $5.92 | $5.93 | $5.83 | $5.93 | $5.64 | 44,036 |
| 2017-12-26 | $5.72 | $5.91 | $5.72 | $5.82 | $5.54 | 4,830 |
| 2017-12-22 | $5.75 | $5.85 | $5.73 | $5.80 | $5.52 | 7,111 |
| 2017-12-21 | $5.81 | $5.90 | $5.81 | $5.86 | $5.58 | 4,317 |
| 2017-12-20 | $5.88 | $5.97 | $5.87 | $5.94 | $5.65 | 20,290 |
| 2017-12-19 | $6.01 | $6.06 | $6.00 | $6.04 | $5.75 | 15,911 |
| 2017-12-18 | $5.98 | $6.01 | $5.90 | $6.01 | $5.72 | 7,169 |
| 2017-12-15 | $5.75 | $5.80 | $5.70 | $5.75 | $5.47 | 14,825 |
| 2017-12-14 | $5.86 | $5.86 | $5.76 | $5.83 | $5.55 | 4,736 |
| 2017-12-13 | $5.83 | $5.89 | $5.79 | $5.79 | $5.51 | 3,928 |
| 2017-12-12 | $5.86 | $5.88 | $5.79 | $5.83 | $5.55 | 35,305 |
| 2017-12-11 | $5.95 | $5.95 | $5.87 | $5.88 | $5.59 | 9,506 |
| 2017-12-08 | $5.77 | $5.86 | $5.77 | $5.77 | $5.49 | 5,843 |
| 2017-12-07 | $5.88 | $5.90 | $5.77 | $5.80 | $5.52 | 12,273 |
| 2017-12-06 | $5.76 | $5.87 | $5.74 | $5.87 | $5.59 | 10,700 |
| 2017-12-05 | $5.80 | $5.81 | $5.75 | $5.80 | $5.52 | 14,731 |
| 2017-12-04 | $5.80 | $5.80 | $5.76 | $5.76 | $5.48 | 2,232 |
| 2017-12-01 | $5.76 | $5.88 | $5.76 | $5.86 | $5.58 | 1,451 |
| 2017-11-30 | $5.96 | $6.00 | $5.89 | $5.89 | $5.60 | 6,151 |
| 2017-11-29 | $5.97 | $5.97 | $5.90 | $5.90 | $5.61 | 8,884 |
| 2017-11-28 | $5.90 | $6.05 | $5.90 | $5.98 | $5.69 | 8,664 |
| 2017-11-27 | $6.06 | $6.06 | $5.98 | $5.99 | $5.70 | 7,378 |
| 2017-11-24 | $6.15 | $6.21 | $6.15 | $6.21 | $5.91 | 1,149 |
| 2017-11-22 | $6.30 | $6.30 | $6.16 | $6.17 | $5.87 | 1,558 |
| 2017-11-21 | $5.82 | $6.04 | $5.82 | $5.99 | $5.70 | 20,048 |
| 2017-11-20 | $5.87 | $5.89 | $5.82 | $5.82 | $5.54 | 13,208 |
| 2017-11-17 | $5.91 | $5.95 | $5.90 | $5.94 | $5.65 | 251,564 |
| 2017-11-16 | $5.94 | $6.00 | $5.91 | $5.92 | $5.63 | 8,915 |
| 2017-11-15 | $6.00 | $6.21 | $6.00 | $6.10 | $5.80 | 21,860 |
| 2017-11-14 | $5.97 | $5.97 | $5.85 | $5.89 | $5.60 | 15,613 |
| 2017-11-13 | $6.10 | $6.18 | $6.04 | $6.11 | $5.81 | 6,137 |
| 2017-11-10 | $6.52 | $6.57 | $6.40 | $6.43 | $6.12 | 8,528 |
| 2017-11-09 | $8.07 | $8.07 | $7.74 | $7.90 | $7.52 | 5,195 |
| 2017-11-08 | $8.16 | $8.16 | $8.16 | $8.16 | $7.76 | 671 |
| 2017-11-07 | $8.40 | $8.41 | $8.40 | $8.41 | $8.00 | 1,882 |
| 2017-11-06 | $8.44 | $8.59 | $8.44 | $8.44 | $8.03 | 1,889 |
| 2017-11-03 | $8.53 | $8.53 | $8.52 | $8.52 | $8.11 | 319 |
| 2017-11-02 | $8.52 | $8.52 | $8.52 | $8.52 | $8.11 | 40 |
| 2017-11-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.11 | 201 |
| 2017-10-31 | $8.52 | $8.52 | $8.52 | $8.52 | $8.11 | 587 |
| 2017-10-30 | $8.57 | $8.60 | $8.57 | $8.60 | $8.18 | 1,668 |
| 2017-10-27 | $8.66 | $8.66 | $8.58 | $8.65 | $8.23 | 2,980 |
| 2017-10-26 | $8.80 | $8.84 | $8.80 | $8.80 | $8.37 | 1,865 |
| 2017-10-25 | $8.94 | $8.94 | $8.94 | $8.94 | $8.51 | 1,014 |
| 2017-10-24 | $8.78 | $8.84 | $8.78 | $8.84 | $8.41 | 2,000 |
| 2017-10-23 | $8.77 | $8.77 | $8.76 | $8.76 | $8.34 | 415 |
| 2017-10-20 | $8.69 | $8.79 | $8.69 | $8.70 | $8.28 | 2,381 |
| 2017-10-19 | $8.66 | $8.66 | $8.56 | $8.56 | $8.14 | 3,153 |
| 2017-10-18 | $8.79 | $8.79 | $8.75 | $8.79 | $8.36 | 1,427 |
| 2017-10-17 | $8.82 | $8.82 | $8.81 | $8.81 | $8.38 | 501 |
| 2017-10-16 | $8.93 | $8.93 | $8.89 | $8.89 | $8.46 | 1,055 |
| 2017-10-13 | $8.93 | $8.93 | $8.90 | $8.90 | $8.47 | 448 |
| 2017-10-12 | $8.97 | $8.97 | $8.94 | $8.94 | $8.51 | 1,501 |
| 2017-10-11 | $8.97 | $9.03 | $8.97 | $8.97 | $8.53 | 3,907 |
| 2017-10-10 | $9.10 | $9.10 | $9.02 | $9.02 | $8.58 | 3,610 |
| 2017-10-09 | $9.11 | $9.11 | $9.11 | $9.11 | $8.67 | 1,033 |
| 2017-10-06 | $9.14 | $9.17 | $9.05 | $9.05 | $8.61 | 3,748 |
| 2017-10-05 | $8.99 | $8.99 | $8.99 | $8.99 | $8.55 | 287 |
| 2017-10-04 | $9.18 | $9.20 | $9.11 | $9.20 | $8.75 | 6,053 |
| 2017-10-03 | $9.20 | $9.21 | $9.15 | $9.21 | $8.76 | 1,326 |
| 2017-10-02 | $9.23 | $9.26 | $9.21 | $9.22 | $8.77 | 4,877 |
| 2017-09-29 | $9.32 | $9.34 | $9.26 | $9.26 | $8.81 | 1,926 |
| 2017-09-28 | $9.33 | $9.39 | $9.32 | $9.39 | $8.93 | 666 |
| 2017-09-27 | $9.17 | $9.26 | $9.17 | $9.25 | $8.80 | 1,834 |
| 2017-09-26 | $9.22 | $9.22 | $9.09 | $9.09 | $8.65 | 2,705 |
| 2017-09-25 | $9.18 | $9.18 | $9.08 | $9.13 | $8.69 | 5,756 |
| 2017-09-22 | $9.13 | $9.19 | $9.06 | $9.15 | $8.71 | 1,150 |
| 2017-09-21 | $9.10 | $9.12 | $9.10 | $9.10 | $8.66 | 473 |
| 2017-09-20 | $9.08 | $9.08 | $9.08 | $9.08 | $8.64 | 316 |
| 2017-09-19 | $9.02 | $9.02 | $9.02 | $9.02 | $8.58 | 202 |
| 2017-09-18 | $9.00 | $9.02 | $8.98 | $8.98 | $8.54 | 5,455 |
| 2017-09-15 | $8.87 | $8.87 | $8.87 | $8.87 | $8.44 | 124 |
| 2017-09-14 | $8.65 | $8.65 | $8.65 | $8.65 | $8.23 | 268 |
| 2017-09-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.26 | 632 |
| 2017-09-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.42 | 346 |
| 2017-09-11 | $8.73 | $8.73 | $8.72 | $8.72 | $8.30 | 1,077 |
| 2017-09-08 | $8.80 | $8.86 | $8.80 | $8.86 | $8.43 | 5,707 |
| 2017-09-07 | $8.69 | $8.69 | $8.69 | $8.69 | $8.27 | 1,417 |
| 2017-09-06 | $8.81 | $8.82 | $8.81 | $8.82 | $8.39 | 872 |
| 2017-09-05 | $8.78 | $8.80 | $8.78 | $8.80 | $8.37 | 2,582 |
| 2017-09-01 | $8.37 | $8.37 | $8.37 | $8.37 | $7.96 | 75 |
| 2017-08-31 | $8.31 | $8.41 | $8.31 | $8.37 | $7.96 | 1,706 |
| 2017-08-30 | $8.34 | $8.35 | $8.30 | $8.30 | $7.90 | 2,053 |
| 2017-08-29 | $8.36 | $8.44 | $8.36 | $8.44 | $8.03 | 1,243 |
| 2017-08-28 | $8.47 | $8.49 | $8.47 | $8.49 | $8.08 | 1,298 |
| 2017-08-25 | $8.50 | $8.50 | $8.50 | $8.50 | $8.09 | 134 |
| 2017-08-24 | $8.45 | $8.45 | $8.45 | $8.45 | $8.04 | 28 |
| 2017-08-23 | $8.47 | $8.52 | $8.45 | $8.45 | $8.04 | 2,627 |
| 2017-08-22 | $8.37 | $8.37 | $8.34 | $8.34 | $7.94 | 1,301 |
| 2017-08-21 | $8.38 | $8.38 | $8.38 | $8.38 | $7.97 | 61 |
| 2017-08-18 | $8.32 | $8.39 | $8.32 | $8.38 | $7.97 | 3,609 |
| 2017-08-17 | $8.50 | $8.51 | $8.43 | $8.43 | $8.02 | 2,893 |
| 2017-08-16 | $8.51 | $8.51 | $8.51 | $8.51 | $8.10 | 1,965 |
| 2017-08-15 | $8.49 | $8.54 | $8.42 | $8.53 | $8.12 | 2,153 |
| 2017-08-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.14 | 709 |
| 2017-08-11 | $8.37 | $8.42 | $8.35 | $8.39 | $7.98 | 1,374 |
| 2017-08-10 | $8.40 | $8.48 | $8.39 | $8.48 | $8.07 | 2,573 |
| 2017-08-09 | $8.46 | $8.54 | $8.46 | $8.49 | $8.08 | 2,419 |
| 2017-08-08 | $8.48 | $8.54 | $8.45 | $8.45 | $8.04 | 934 |
| 2017-08-07 | $8.57 | $8.58 | $8.55 | $8.58 | $8.16 | 5,661 |
| 2017-08-04 | $8.59 | $8.62 | $8.57 | $8.62 | $8.20 | 7,145 |
| 2017-08-03 | $8.53 | $8.59 | $8.53 | $8.59 | $8.17 | 6,586 |
| 2017-08-02 | $8.61 | $8.63 | $8.61 | $8.63 | $8.21 | 1,601 |
| 2017-08-01 | $8.69 | $8.72 | $8.69 | $8.72 | $8.30 | 980 |
| 2017-07-31 | $8.60 | $8.70 | $8.54 | $8.62 | $8.20 | 7,057 |
| 2017-07-28 | $8.73 | $8.73 | $8.73 | $8.73 | $8.31 | 395 |
| 2017-07-27 | $8.86 | $8.88 | $8.86 | $8.86 | $8.43 | 411 |
| 2017-07-26 | $8.86 | $8.89 | $8.86 | $8.89 | $8.46 | 449 |
| 2017-07-25 | $8.88 | $9.03 | $8.88 | $8.93 | $8.50 | 7,247 |
| 2017-07-24 | $8.72 | $8.74 | $8.64 | $8.69 | $8.27 | 4,034 |
| 2017-07-21 | $8.76 | $8.80 | $8.72 | $8.77 | $8.34 | 2,978 |
| 2017-07-20 | $8.86 | $8.86 | $8.86 | $8.86 | $8.43 | 1,138 |
| 2017-07-19 | $8.79 | $8.80 | $8.79 | $8.79 | $8.36 | 815 |
| 2017-07-18 | $8.88 | $8.88 | $8.83 | $8.86 | $8.43 | 1,568 |
| 2017-07-17 | $8.87 | $8.95 | $8.87 | $8.95 | $8.52 | 2,065 |
| 2017-07-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.42 | 1,682 |
| 2017-07-13 | $8.60 | $8.61 | $8.60 | $8.61 | $8.19 | 2,949 |
| 2017-07-12 | $8.61 | $8.62 | $8.61 | $8.62 | $8.20 | 2,345 |
| 2017-07-11 | $8.55 | $8.60 | $8.55 | $8.60 | $8.18 | 488 |
| 2017-07-10 | $8.53 | $8.54 | $8.47 | $8.53 | $8.12 | 2,447 |
| 2017-07-07 | $8.47 | $8.49 | $8.47 | $8.49 | $8.08 | 4,311 |
| 2017-07-06 | $8.46 | $8.60 | $8.46 | $8.60 | $8.18 | 3,203 |
| 2017-07-05 | $8.36 | $8.45 | $8.36 | $8.45 | $8.04 | 1,259 |
| 2017-07-03 | $8.25 | $8.31 | $8.25 | $8.31 | $7.91 | 2,874 |
| 2017-06-30 | $8.22 | $8.22 | $8.22 | $8.22 | $7.82 | 2,816 |
| 2017-06-29 | $8.36 | $8.36 | $8.21 | $8.21 | $7.81 | 1,436 |
| 2017-06-28 | $8.46 | $8.49 | $8.44 | $8.45 | $8.04 | 4,171 |
| 2017-06-27 | $8.41 | $8.44 | $8.39 | $8.44 | $8.03 | 4,171 |
| 2017-06-26 | $8.59 | $8.59 | $8.40 | $8.50 | $8.09 | 15,664 |
| 2017-06-23 | $8.48 | $8.59 | $8.48 | $8.58 | $8.16 | 8,287 |
| 2017-06-22 | $8.61 | $8.61 | $8.58 | $8.59 | $8.17 | 1,431 |
| 2017-06-21 | $8.47 | $8.68 | $8.47 | $8.68 | $8.26 | 3,540 |
| 2017-06-20 | $8.63 | $8.63 | $8.32 | $8.32 | $7.92 | 3,349 |
| 2017-06-19 | $8.72 | $8.72 | $8.66 | $8.68 | $8.26 | 4,693 |
| 2017-06-16 | $8.60 | $8.79 | $8.60 | $8.79 | $8.36 | 1,805 |
| 2017-06-15 | $8.51 | $8.55 | $8.51 | $8.55 | $8.14 | 1,248 |
| 2017-06-14 | $8.85 | $8.87 | $8.74 | $8.76 | $8.34 | 5,507 |
| 2017-06-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.37 | 783 |
| 2017-06-12 | $8.67 | $8.72 | $8.61 | $8.72 | $8.30 | 9,069 |
| 2017-06-09 | $8.87 | $8.96 | $8.87 | $8.89 | $8.46 | 2,670 |
| 2017-06-08 | $8.86 | $8.95 | $8.85 | $8.95 | $8.52 | 8,790 |
| 2017-06-07 | $8.73 | $8.81 | $8.73 | $8.81 | $8.38 | 1,403 |
| 2017-06-06 | $8.90 | $8.90 | $8.84 | $8.84 | $8.41 | 1,970 |
| 2017-06-05 | $8.80 | $8.84 | $8.72 | $8.80 | $8.37 | 17,118 |
| 2017-06-02 | $8.87 | $8.94 | $8.79 | $8.93 | $8.42 | 6,199 |
| 2017-06-01 | $8.86 | $8.96 | $8.85 | $8.96 | $8.45 | 965 |
| 2017-05-31 | $8.83 | $8.83 | $8.80 | $8.82 | $8.32 | 9,003 |
| 2017-05-30 | $8.74 | $8.75 | $8.71 | $8.74 | $8.24 | 1,155 |
| 2017-05-26 | $8.46 | $8.46 | $8.46 | $8.46 | $7.98 | 217 |
| 2017-05-25 | $8.42 | $8.49 | $8.42 | $8.46 | $7.98 | 1,779 |
| 2017-05-24 | $8.41 | $8.48 | $8.41 | $8.48 | $8.00 | 2,409 |
| 2017-05-23 | $8.38 | $8.38 | $8.29 | $8.29 | $7.82 | 1,343 |
| 2017-05-22 | $8.37 | $8.37 | $8.30 | $8.37 | $7.89 | 1,194 |
| 2017-05-19 | $8.36 | $8.49 | $8.33 | $8.42 | $7.94 | 7,614 |
| 2017-05-18 | $8.26 | $8.26 | $8.26 | $8.26 | $7.74 | 202 |
| 2017-05-17 | $8.32 | $8.32 | $8.21 | $8.21 | $7.69 | 7,976 |
| 2017-05-16 | $8.68 | $8.68 | $8.55 | $8.55 | $8.01 | 1,101 |
| 2017-05-15 | $8.40 | $8.55 | $8.40 | $8.47 | $7.94 | 1,417 |
| 2017-05-12 | $8.52 | $8.52 | $8.52 | $8.52 | $7.99 | 263 |
| 2017-05-11 | $8.44 | $8.59 | $8.44 | $8.51 | $7.98 | 2,382 |
| 2017-05-10 | $8.35 | $8.37 | $8.34 | $8.37 | $7.84 | 1,153 |
| 2017-05-09 | $8.36 | $8.39 | $8.33 | $8.33 | $7.81 | 2,910 |
| 2017-05-08 | $8.30 | $8.37 | $8.30 | $8.37 | $7.84 | 1,608 |
| 2017-05-05 | $8.43 | $8.47 | $8.43 | $8.47 | $7.94 | 228 |
| 2017-05-04 | $8.21 | $8.46 | $8.20 | $8.46 | $7.93 | 13,065 |
| 2017-05-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.43 | 231 |
| 2017-05-02 | $7.88 | $7.96 | $7.88 | $7.96 | $7.46 | 240 |
| 2017-05-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.31 | 0 |
| 2017-04-28 | $7.88 | $7.88 | $7.80 | $7.80 | $7.31 | 3,882 |
| 2017-04-27 | $7.93 | $7.94 | $7.87 | $7.87 | $7.38 | 33,175 |
| 2017-04-26 | $7.98 | $8.01 | $7.98 | $7.98 | $7.48 | 43,633 |
| 2017-04-25 | $7.95 | $7.96 | $7.91 | $7.92 | $7.42 | 6,174 |
| 2017-04-24 | $7.74 | $7.90 | $7.74 | $7.89 | $7.39 | 13,553 |
| 2017-04-21 | $7.40 | $7.44 | $7.40 | $7.42 | $6.95 | 3,155 |
| 2017-04-20 | $7.40 | $7.40 | $7.37 | $7.37 | $6.91 | 2,634 |
| 2017-04-19 | $7.36 | $7.41 | $7.34 | $7.37 | $6.91 | 4,711 |
| 2017-04-18 | $7.13 | $7.30 | $7.13 | $7.30 | $6.84 | 2,278 |
| 2017-04-17 | $6.90 | $7.07 | $6.90 | $7.01 | $6.57 | 1,795 |
| 2017-04-13 | $6.98 | $7.00 | $6.94 | $6.98 | $6.54 | 10,205 |
| 2017-04-12 | $6.94 | $6.96 | $6.92 | $6.96 | $6.52 | 7,382 |
| 2017-04-11 | $7.00 | $7.03 | $6.90 | $7.00 | $6.56 | 18,173 |
| 2017-04-10 | $7.05 | $7.05 | $7.01 | $7.03 | $6.59 | 2,466 |
| 2017-04-07 | $7.11 | $7.15 | $7.11 | $7.15 | $6.70 | 1,432 |
| 2017-04-06 | $7.06 | $7.15 | $7.04 | $7.10 | $6.65 | 4,165 |
| 2017-04-05 | $7.05 | $7.07 | $6.98 | $7.01 | $6.57 | 4,265 |
| 2017-04-04 | $7.04 | $7.12 | $7.04 | $7.12 | $6.67 | 3,487 |
| 2017-04-03 | $7.05 | $7.05 | $7.00 | $7.00 | $6.56 | 1,601 |
| 2017-03-31 | $7.12 | $7.12 | $7.11 | $7.11 | $6.66 | 970 |
| 2017-03-30 | $7.13 | $7.18 | $7.13 | $7.18 | $6.73 | 963 |
| 2017-03-29 | $7.10 | $7.14 | $7.10 | $7.14 | $6.69 | 5,393 |
| 2017-03-28 | $7.08 | $7.08 | $7.06 | $7.07 | $6.63 | 3,004 |
| 2017-03-27 | $7.04 | $7.06 | $7.04 | $7.06 | $6.62 | 9,515 |
| 2017-03-24 | $7.08 | $7.09 | $7.08 | $7.08 | $6.64 | 2,796 |
| 2017-03-23 | $7.01 | $7.09 | $7.01 | $7.08 | $6.64 | 5,514 |
| 2017-03-22 | $7.01 | $7.06 | $7.01 | $7.06 | $6.62 | 368 |
| 2017-03-21 | $7.03 | $7.04 | $6.87 | $6.92 | $6.49 | 29,770 |
| 2017-03-20 | $6.98 | $7.02 | $6.98 | $7.02 | $6.58 | 23,812 |
| 2017-03-17 | $7.27 | $7.30 | $7.25 | $7.30 | $6.84 | 8,493 |
| 2017-03-16 | $7.38 | $7.43 | $7.37 | $7.41 | $6.94 | 8,016 |
| 2017-03-15 | $7.05 | $7.45 | $7.05 | $7.45 | $6.98 | 9,383 |
| 2017-03-14 | $6.82 | $6.82 | $6.77 | $6.79 | $6.36 | 5,774 |
| 2017-03-13 | $6.87 | $6.94 | $6.87 | $6.94 | $6.50 | 5,384 |
| 2017-03-10 | $6.90 | $6.93 | $6.86 | $6.89 | $6.46 | 2,568 |
| 2017-03-09 | $6.96 | $6.99 | $6.92 | $6.99 | $6.55 | 6,450 |
| 2017-03-08 | $6.92 | $6.94 | $6.83 | $6.83 | $6.40 | 12,179 |
| 2017-03-07 | $6.93 | $6.93 | $6.89 | $6.91 | $6.48 | 23,172 |
| 2017-03-06 | $7.19 | $7.19 | $7.05 | $7.14 | $6.69 | 18,058 |
| 2017-03-03 | $7.20 | $7.25 | $7.20 | $7.25 | $6.79 | 9,812 |
| 2017-03-02 | $7.16 | $7.20 | $7.14 | $7.20 | $6.75 | 944 |
| 2017-03-01 | $6.98 | $7.12 | $6.93 | $7.05 | $6.61 | 7,747 |
| 2017-02-28 | $6.88 | $6.93 | $6.82 | $6.85 | $6.42 | 13,574 |
| 2017-02-27 | $6.70 | $6.81 | $6.70 | $6.79 | $6.36 | 4,057 |
| 2017-02-24 | $6.46 | $6.49 | $6.42 | $6.49 | $6.08 | 7,815 |
| 2017-02-23 | $6.26 | $6.45 | $6.18 | $6.34 | $5.94 | 13,813 |
| 2017-02-22 | $6.13 | $6.22 | $6.09 | $6.21 | $5.82 | 47,815 |
| 2017-02-21 | $6.25 | $6.25 | $6.17 | $6.25 | $5.86 | 3,897 |
| 2017-02-17 | $6.25 | $6.28 | $6.20 | $6.28 | $5.89 | 7,577 |
| 2017-02-16 | $6.29 | $6.36 | $6.28 | $6.36 | $5.96 | 19,450 |
| 2017-02-15 | $6.22 | $6.23 | $6.19 | $6.23 | $5.84 | 1,556 |
| 2017-02-14 | $6.28 | $6.33 | $6.25 | $6.33 | $5.93 | 19,129 |
| 2017-02-13 | $6.26 | $6.32 | $6.25 | $6.32 | $5.92 | 8,369 |
| 2017-02-10 | $6.23 | $6.32 | $6.23 | $6.31 | $5.91 | 21,294 |
| 2017-02-09 | $6.34 | $6.39 | $6.32 | $6.39 | $5.99 | 4,050 |
| 2017-02-08 | $6.21 | $6.38 | $6.13 | $6.37 | $5.97 | 15,408 |
| 2017-02-07 | $6.40 | $6.45 | $6.36 | $6.41 | $6.01 | 23,810 |
| 2017-02-06 | $6.49 | $6.49 | $6.42 | $6.45 | $6.05 | 9,021 |
| 2017-02-03 | $6.66 | $6.71 | $6.66 | $6.71 | $6.29 | 8,032 |
| 2017-02-02 | $6.69 | $6.75 | $6.66 | $6.67 | $6.25 | 44,029 |
| 2017-02-01 | $6.53 | $6.64 | $6.53 | $6.60 | $6.19 | 11,027 |
| 2017-01-31 | $6.33 | $6.43 | $6.32 | $6.43 | $6.03 | 2,621 |
| 2017-01-30 | $6.48 | $6.53 | $6.41 | $6.49 | $6.08 | 4,707 |
| 2017-01-27 | $6.70 | $6.70 | $6.65 | $6.68 | $6.26 | 3,395 |
| 2017-01-26 | $6.60 | $6.70 | $6.58 | $6.68 | $6.26 | 4,461 |
| 2017-01-25 | $6.88 | $6.96 | $6.83 | $6.96 | $6.52 | 4,274 |
| 2017-01-24 | $6.80 | $6.87 | $6.77 | $6.83 | $6.40 | 2,451 |
| 2017-01-23 | $6.75 | $6.75 | $6.68 | $6.69 | $6.27 | 9,643 |
| 2017-01-20 | $6.90 | $6.93 | $6.89 | $6.89 | $6.45 | 6,459 |
| 2017-01-19 | $6.88 | $6.97 | $6.88 | $6.94 | $6.50 | 6,308 |
| 2017-01-18 | $6.89 | $6.98 | $6.89 | $6.98 | $6.54 | 30,176 |
| 2017-01-17 | $6.94 | $7.03 | $6.90 | $6.96 | $6.52 | 31,019 |
| 2017-01-13 | $6.84 | $6.98 | $6.81 | $6.97 | $6.53 | 11,604 |
| 2017-01-12 | $6.98 | $6.98 | $6.91 | $6.95 | $6.51 | 11,541 |
| 2017-01-11 | $7.05 | $7.06 | $7.05 | $7.05 | $6.61 | 12,359 |
| 2017-01-10 | $7.14 | $7.14 | $7.05 | $7.05 | $6.61 | 9,290 |
| 2017-01-09 | $7.01 | $7.09 | $7.00 | $7.08 | $6.64 | 7,621 |
| 2017-01-06 | $7.08 | $7.24 | $7.08 | $7.23 | $6.78 | 14,796 |
| 2017-01-05 | $7.15 | $7.18 | $7.15 | $7.15 | $6.70 | 1,990 |
| 2017-01-04 | $7.02 | $7.02 | $7.00 | $7.00 | $6.56 | 587 |
| 2017-01-03 | $6.93 | $6.94 | $6.89 | $6.94 | $6.50 | 3,387 |
| 2016-12-30 | $6.98 | $7.01 | $6.93 | $7.01 | $6.57 | 6,618 |
| 2016-12-29 | $6.97 | $6.97 | $6.93 | $6.97 | $6.53 | 4,013 |
| 2016-12-28 | $7.01 | $7.01 | $6.94 | $6.96 | $6.52 | 5,463 |
| 2016-12-27 | $7.00 | $7.08 | $7.00 | $7.05 | $6.60 | 5,504 |
| 2016-12-23 | $6.94 | $6.97 | $6.94 | $6.96 | $6.52 | 649 |
| 2016-12-22 | $6.93 | $6.97 | $6.88 | $6.88 | $6.45 | 2,321 |
| 2016-12-21 | $6.93 | $7.01 | $6.93 | $6.97 | $6.53 | 1,568 |
| 2016-12-20 | $6.97 | $6.99 | $6.97 | $6.99 | $6.55 | 970 |
| 2016-12-19 | $6.95 | $6.95 | $6.87 | $6.87 | $6.44 | 5,785 |
| 2016-12-16 | $6.93 | $6.99 | $6.92 | $6.93 | $6.49 | 2,958 |
| 2016-12-15 | $6.89 | $6.99 | $6.89 | $6.97 | $6.53 | 1,909 |
| 2016-12-14 | $6.96 | $7.04 | $6.87 | $6.91 | $6.48 | 12,706 |
| 2016-12-13 | $6.99 | $7.03 | $6.98 | $7.03 | $6.59 | 12,055 |
| 2016-12-12 | $7.03 | $7.05 | $6.97 | $7.03 | $6.59 | 20,437 |
| 2016-12-09 | $7.04 | $7.04 | $6.94 | $6.94 | $6.50 | 5,406 |
| 2016-12-08 | $7.10 | $7.20 | $7.10 | $7.20 | $6.75 | 5,779 |
| 2016-12-07 | $7.20 | $7.25 | $7.20 | $7.25 | $6.79 | 1,759 |
| 2016-12-06 | $6.96 | $7.00 | $6.95 | $7.00 | $6.56 | 3,892 |
| 2016-12-05 | $6.74 | $6.80 | $6.74 | $6.80 | $6.37 | 328 |
| 2016-12-02 | $6.50 | $6.54 | $6.50 | $6.53 | $6.12 | 1,218 |
| 2016-12-01 | $6.43 | $6.46 | $6.39 | $6.42 | $6.02 | 9,636 |
| 2016-11-30 | $6.43 | $6.48 | $6.39 | $6.47 | $6.06 | 5,482 |
| 2016-11-29 | $6.45 | $6.49 | $6.41 | $6.44 | $6.04 | 18,688 |
| 2016-11-28 | $6.35 | $6.35 | $6.32 | $6.32 | $5.92 | 1,516 |
| 2016-11-25 | $6.41 | $6.41 | $6.33 | $6.37 | $5.97 | 1,509 |
| 2016-11-23 | $6.35 | $6.42 | $6.35 | $6.42 | $6.02 | 4,327 |
| 2016-11-22 | $6.32 | $6.35 | $6.28 | $6.35 | $5.95 | 7,429 |
| 2016-11-21 | $6.26 | $6.33 | $6.26 | $6.26 | $5.87 | 1,110 |
| 2016-11-18 | $6.39 | $6.39 | $6.39 | $6.39 | $5.99 | 16 |
| 2016-11-17 | $6.39 | $6.39 | $6.39 | $6.39 | $5.99 | 210 |
| 2016-11-16 | $6.54 | $6.59 | $6.51 | $6.59 | $6.17 | 1,343 |
| 2016-11-15 | $6.51 | $6.54 | $6.47 | $6.50 | $6.09 | 3,108 |
| 2016-11-14 | $6.52 | $6.59 | $6.52 | $6.59 | $6.17 | 2,118 |
| 2016-11-11 | $6.43 | $6.49 | $6.43 | $6.49 | $6.08 | 728 |
| 2016-11-10 | $6.52 | $6.55 | $6.51 | $6.51 | $6.10 | 11,663 |
| 2016-11-09 | $6.13 | $6.27 | $6.13 | $6.25 | $5.86 | 20,492 |
| 2016-11-08 | $5.93 | $5.93 | $5.87 | $5.88 | $5.51 | 863 |
| 2016-11-07 | $5.81 | $5.81 | $5.80 | $5.80 | $5.44 | 1,399 |
| 2016-11-04 | $5.75 | $5.78 | $5.70 | $5.70 | $5.34 | 8,551 |
| 2016-11-03 | $6.01 | $6.06 | $6.01 | $6.05 | $5.67 | 11,054 |
| 2016-11-02 | $6.00 | $6.00 | $5.97 | $6.00 | $5.63 | 4,041 |
| 2016-11-01 | $6.11 | $6.13 | $6.08 | $6.13 | $5.75 | 212,137 |
| 2016-10-31 | $6.04 | $6.04 | $6.04 | $6.04 | $5.66 | 500,133 |
| 2016-10-28 | $5.98 | $6.04 | $5.97 | $6.04 | $5.66 | 320,559 |
| 2016-10-27 | $6.07 | $6.07 | $6.07 | $6.07 | $5.69 | 434,748 |
| 2016-10-26 | $6.07 | $6.07 | $6.07 | $6.07 | $5.69 | 54 |
| 2016-10-25 | $6.07 | $6.07 | $6.07 | $6.07 | $5.69 | 1,196 |
| 2016-10-24 | $6.07 | $6.07 | $6.07 | $6.07 | $5.69 | 167 |
| 2016-10-21 | $6.09 | $6.12 | $6.09 | $6.10 | $5.72 | 1,274 |
| 2016-10-20 | $5.94 | $6.05 | $5.94 | $6.05 | $5.67 | 2,753 |
| 2016-10-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.55 | 193 |
| 2016-10-18 | $5.92 | $5.92 | $5.89 | $5.89 | $5.52 | 982 |
| 2016-10-17 | $5.71 | $5.72 | $5.71 | $5.72 | $5.36 | 937 |
| 2016-10-14 | $5.44 | $5.44 | $5.44 | $5.44 | $5.10 | 66 |
| 2016-10-13 | $5.44 | $5.44 | $5.44 | $5.44 | $5.10 | 156 |
| 2016-10-12 | $5.46 | $5.46 | $5.45 | $5.45 | $5.11 | 796 |
| 2016-10-11 | $5.47 | $5.48 | $5.47 | $5.48 | $5.14 | 469 |
| 2016-10-10 | $5.50 | $5.50 | $5.49 | $5.49 | $5.15 | 1,225 |
| 2016-10-07 | $5.46 | $5.48 | $5.45 | $5.45 | $5.11 | 2,521 |
| 2016-10-06 | $5.48 | $5.49 | $5.48 | $5.48 | $5.14 | 5,190 |
| 2016-10-05 | $5.55 | $5.56 | $5.54 | $5.56 | $5.21 | 3,363 |
| 2016-10-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.16 | 460,025 |
| 2016-10-03 | $5.52 | $5.56 | $5.51 | $5.51 | $5.16 | 907 |
| 2016-09-30 | $5.56 | $5.60 | $5.56 | $5.58 | $5.23 | 11,743 |
| 2016-09-29 | $5.59 | $5.59 | $5.54 | $5.54 | $5.19 | 5,670 |
| 2016-09-28 | $5.61 | $5.61 | $5.61 | $5.61 | $5.26 | 188 |
| 2016-09-27 | $5.53 | $5.59 | $5.49 | $5.56 | $5.21 | 202,158 |
| 2016-09-26 | $5.64 | $5.64 | $5.59 | $5.59 | $5.24 | 15,085 |
| 2016-09-23 | $5.69 | $5.69 | $5.69 | $5.69 | $5.33 | 261 |
| 2016-09-22 | $5.78 | $5.78 | $5.73 | $5.73 | $5.37 | 448 |
| 2016-09-21 | $5.67 | $5.69 | $5.62 | $5.63 | $5.28 | 242,462 |
| 2016-09-20 | $5.68 | $5.68 | $5.59 | $5.62 | $5.27 | 11,680 |
| 2016-09-19 | $5.78 | $5.78 | $5.72 | $5.76 | $5.40 | 6,813 |
| 2016-09-16 | $5.66 | $5.70 | $5.66 | $5.67 | $5.31 | 32,360 |
| 2016-09-15 | $5.85 | $5.98 | $5.85 | $5.98 | $5.60 | 8,090 |
| 2016-09-14 | $5.91 | $5.91 | $5.86 | $5.88 | $5.51 | 450 |
| 2016-09-13 | $6.02 | $6.02 | $6.02 | $6.02 | $5.64 | 82 |
| 2016-09-12 | $5.98 | $6.02 | $5.98 | $6.02 | $5.64 | 1,402 |
| 2016-09-09 | $6.04 | $6.04 | $6.04 | $6.04 | $5.66 | 53 |
| 2016-09-08 | $6.04 | $6.04 | $6.04 | $6.04 | $5.66 | 165 |
| 2016-09-07 | $5.92 | $5.95 | $5.91 | $5.95 | $5.58 | 1,703 |
| 2016-09-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.47 | 600 |
| 2016-09-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.30 | 4 |
| 2016-09-01 | $5.64 | $5.66 | $5.64 | $5.66 | $5.30 | 36,500 |
| 2016-08-31 | $5.63 | $5.63 | $5.63 | $5.63 | $5.28 | 220 |
| 2016-08-30 | $5.72 | $5.74 | $5.72 | $5.74 | $5.38 | 827 |
| 2016-08-29 | $5.68 | $5.71 | $5.68 | $5.71 | $5.35 | 464 |
| 2016-08-26 | $5.65 | $5.67 | $5.65 | $5.67 | $5.31 | 364 |
| 2016-08-25 | $5.69 | $5.69 | $5.69 | $5.69 | $5.33 | 426 |
| 2016-08-24 | $5.77 | $5.84 | $5.77 | $5.84 | $5.47 | 665 |
| 2016-08-23 | $5.76 | $5.76 | $5.70 | $5.70 | $5.34 | 1,291 |
| 2016-08-22 | $5.59 | $5.59 | $5.59 | $5.59 | $5.23 | 1,432 |
| 2016-08-19 | $5.47 | $5.54 | $5.47 | $5.54 | $5.19 | 612 |
| 2016-08-18 | $5.52 | $5.59 | $5.52 | $5.59 | $5.24 | 1,381 |
| 2016-08-17 | $5.44 | $5.52 | $5.43 | $5.51 | $5.16 | 1,401 |
| 2016-08-16 | $5.50 | $5.56 | $5.50 | $5.51 | $5.16 | 1,105 |
| 2016-08-15 | $5.65 | $5.65 | $5.61 | $5.61 | $5.26 | 3,948 |
| 2016-08-12 | $5.60 | $5.60 | $5.60 | $5.60 | $5.24 | 480 |
| 2016-08-11 | $5.54 | $5.56 | $5.54 | $5.56 | $5.21 | 2,807 |
| 2016-08-10 | $5.46 | $5.47 | $5.39 | $5.44 | $5.10 | 1,762 |
| 2016-08-09 | $5.30 | $5.37 | $5.28 | $5.37 | $5.03 | 3,624 |
| 2016-08-08 | $5.33 | $5.33 | $5.33 | $5.33 | $5.00 | 775 |
| 2016-08-05 | $5.28 | $5.31 | $5.28 | $5.31 | $4.98 | 528 |
| 2016-08-04 | $5.17 | $5.23 | $5.16 | $5.23 | $4.90 | 1,484 |
| 2016-08-03 | $5.29 | $5.29 | $5.19 | $5.22 | $4.89 | 2,191 |
| 2016-08-02 | $5.41 | $5.46 | $5.40 | $5.46 | $5.12 | 2,850 |
| 2016-08-01 | $5.46 | $5.46 | $5.39 | $5.46 | $5.12 | 878 |
| 2016-07-29 | $5.69 | $5.70 | $5.67 | $5.70 | $5.34 | 6,872 |
| 2016-07-28 | $5.31 | $5.54 | $5.27 | $5.54 | $5.19 | 2,584 |
| 2016-07-27 | $5.27 | $5.41 | $5.26 | $5.39 | $5.05 | 10,834 |
| 2016-07-26 | $5.27 | $5.29 | $5.22 | $5.26 | $4.93 | 18,320 |
| 2016-07-25 | $5.28 | $5.29 | $5.22 | $5.22 | $4.89 | 4,830 |
| 2016-07-22 | $5.28 | $5.28 | $5.28 | $5.28 | $4.94 | 6,645 |
| 2016-07-21 | $5.20 | $5.28 | $5.20 | $5.25 | $4.92 | 2,298 |
| 2016-07-20 | $5.22 | $5.29 | $5.22 | $5.27 | $4.94 | 511 |
| 2016-07-19 | $5.24 | $5.31 | $5.23 | $5.26 | $4.93 | 211,664 |
| 2016-07-18 | $5.33 | $5.36 | $5.28 | $5.36 | $5.02 | 2,157 |
| 2016-07-15 | $5.35 | $5.35 | $5.27 | $5.32 | $4.98 | 7,263 |
| 2016-07-14 | $5.35 | $5.42 | $5.34 | $5.37 | $5.03 | 8,286 |
| 2016-07-13 | $5.30 | $5.30 | $5.24 | $5.30 | $4.97 | 2,212 |
| 2016-07-12 | $5.38 | $5.41 | $5.31 | $5.38 | $5.04 | 27,647 |
| 2016-07-11 | $5.22 | $5.26 | $5.19 | $5.19 | $4.86 | 598 |
| 2016-07-08 | $5.01 | $5.10 | $5.01 | $5.07 | $4.75 | 3,316 |
| 2016-07-07 | $4.84 | $4.84 | $4.74 | $4.79 | $4.49 | 9,901 |
| 2016-07-06 | $4.67 | $4.78 | $4.67 | $4.73 | $4.43 | 312,567 |
| 2016-07-05 | $4.79 | $4.82 | $4.78 | $4.82 | $4.52 | 4,713 |
| 2016-07-01 | $4.95 | $5.01 | $4.95 | $4.98 | $4.67 | 2,479 |
| 2016-06-30 | $4.89 | $5.03 | $4.89 | $5.00 | $4.69 | 203,836 |
| 2016-06-29 | $4.93 | $4.96 | $4.91 | $4.91 | $4.60 | 23,369 |
| 2016-06-28 | $4.90 | $4.95 | $4.83 | $4.93 | $4.62 | 22,819 |
| 2016-06-27 | $4.69 | $4.69 | $4.55 | $4.63 | $4.34 | 39,101 |
| 2016-06-24 | $4.90 | $4.99 | $4.82 | $4.89 | $4.58 | 32,083 |
| 2016-06-23 | $5.71 | $5.77 | $5.69 | $5.77 | $5.41 | 2,122 |
| 2016-06-22 | $5.55 | $5.55 | $5.50 | $5.50 | $5.15 | 1,640 |
| 2016-06-21 | $5.58 | $5.62 | $5.53 | $5.60 | $5.25 | 8,463 |
| 2016-06-20 | $5.63 | $5.63 | $5.54 | $5.57 | $5.22 | 24,285 |
| 2016-06-17 | $5.27 | $5.36 | $5.27 | $5.36 | $5.02 | 5,432 |
| 2016-06-16 | $5.05 | $5.25 | $5.05 | $5.20 | $4.87 | 12,010 |
| 2016-06-15 | $5.20 | $5.26 | $5.19 | $5.19 | $4.86 | 12,907 |
| 2016-06-14 | $5.03 | $5.07 | $4.99 | $5.04 | $4.72 | 36,999 |
| 2016-06-13 | $5.07 | $5.12 | $5.07 | $5.12 | $4.80 | 302,033 |
| 2016-06-10 | $5.27 | $5.27 | $5.10 | $5.18 | $4.85 | 1,625 |
| 2016-06-09 | $5.44 | $5.51 | $5.44 | $5.44 | $5.10 | 31,148 |
| 2016-06-08 | $5.67 | $5.72 | $5.64 | $5.64 | $5.29 | 3,207 |
| 2016-06-07 | $5.64 | $5.73 | $5.64 | $5.68 | $5.32 | 8,220 |
| 2016-06-06 | $5.60 | $5.60 | $5.60 | $5.60 | $5.25 | 711,621 |
| 2016-06-03 | $5.73 | $5.73 | $5.70 | $5.71 | $5.35 | 410,840 |
| 2016-06-02 | $5.75 | $5.83 | $5.75 | $5.83 | $5.46 | 947 |
| 2016-06-01 | $5.80 | $5.84 | $5.75 | $5.84 | $5.47 | 3,515 |
| 2016-05-31 | $5.88 | $5.88 | $5.88 | $5.88 | $5.51 | 365 |
| 2016-05-27 | $5.97 | $6.06 | $5.97 | $6.06 | $5.68 | 629 |
| 2016-05-26 | $6.07 | $6.08 | $6.07 | $6.08 | $5.70 | 1,955 |
| 2016-05-25 | $6.05 | $6.11 | $6.02 | $6.02 | $5.64 | 3,541 |
| 2016-05-24 | $5.96 | $6.04 | $5.95 | $6.04 | $5.66 | 3,686 |
| 2016-05-23 | $5.90 | $5.90 | $5.86 | $5.86 | $5.49 | 436 |
| 2016-05-20 | $5.88 | $5.92 | $5.88 | $5.92 | $5.55 | 8,270 |
| 2016-05-19 | $5.88 | $5.88 | $5.83 | $5.86 | $5.49 | 9,573 |
| 2016-05-18 | $5.85 | $5.92 | $5.84 | $5.88 | $5.51 | 8,119 |
| 2016-05-17 | $5.95 | $5.95 | $5.85 | $5.85 | $5.48 | 2,218 |
| 2016-05-16 | $5.99 | $6.03 | $5.99 | $6.02 | $5.64 | 2,704 |
| 2016-05-13 | $5.96 | $5.96 | $5.95 | $5.95 | $5.58 | 1,030 |
| 2016-05-12 | $6.03 | $6.10 | $6.02 | $6.10 | $5.72 | 4,526 |
| 2016-05-11 | $6.10 | $6.12 | $6.04 | $6.11 | $5.73 | 27,461 |
| 2016-05-10 | $5.82 | $5.99 | $5.81 | $5.97 | $5.60 | 575,936 |
| 2016-05-09 | $5.78 | $5.78 | $5.78 | $5.78 | $5.42 | 2,757 |
| 2016-05-06 | $5.90 | $5.94 | $5.86 | $5.93 | $5.56 | 8,404 |
| 2016-05-05 | $6.23 | $6.23 | $6.02 | $6.02 | $5.64 | 4,057 |
| 2016-05-04 | $6.30 | $6.35 | $6.29 | $6.33 | $5.93 | 5,147 |
| 2016-05-03 | $6.21 | $6.25 | $6.20 | $6.23 | $5.83 | 2,048 |
| 2016-05-02 | $6.28 | $6.28 | $6.26 | $6.26 | $5.87 | 470,983 |
| 2016-04-29 | $6.36 | $6.36 | $6.29 | $6.29 | $5.89 | 1,658 |
| 2016-04-28 | $6.41 | $6.41 | $6.34 | $6.39 | $5.99 | 1,379 |
| 2016-04-27 | $6.30 | $6.38 | $6.30 | $6.38 | $5.98 | 11,103 |
| 2016-04-26 | $6.27 | $6.27 | $6.16 | $6.16 | $5.77 | 6,654 |
| 2016-04-25 | $6.13 | $6.13 | $6.12 | $6.12 | $5.74 | 654 |
| 2016-04-22 | $6.11 | $6.12 | $6.11 | $6.12 | $5.74 | 991 |
| 2016-04-21 | $6.08 | $6.12 | $6.06 | $6.12 | $5.74 | 971 |
| 2016-04-20 | $6.18 | $6.20 | $6.16 | $6.20 | $5.81 | 1,737 |
| 2016-04-19 | $6.23 | $6.26 | $6.23 | $6.24 | $5.85 | 2,478 |
| 2016-04-18 | $6.18 | $6.22 | $6.18 | $6.22 | $5.83 | 7,710 |
| 2016-04-15 | $6.12 | $6.12 | $6.06 | $6.07 | $5.69 | 3,901 |
| 2016-04-14 | $6.04 | $6.04 | $6.04 | $6.04 | $5.66 | 729 |
| 2016-04-13 | $6.12 | $6.16 | $6.04 | $6.07 | $5.69 | 12,728 |
| 2016-04-12 | $5.95 | $6.06 | $5.95 | $6.06 | $5.68 | 2,261 |
| 2016-04-11 | $6.25 | $6.29 | $6.17 | $6.23 | $5.84 | 20,014 |
| 2016-04-08 | $6.21 | $6.21 | $6.13 | $6.18 | $5.79 | 4,113 |
| 2016-04-07 | $6.01 | $6.05 | $6.01 | $6.05 | $5.67 | 2,005 |
| 2016-04-06 | $6.23 | $6.27 | $6.23 | $6.27 | $5.88 | 4,636 |
| 2016-04-05 | $6.27 | $6.33 | $6.26 | $6.26 | $5.87 | 7,973 |
| 2016-04-04 | $6.35 | $6.38 | $6.35 | $6.37 | $5.97 | 9,586 |
| 2016-04-01 | $6.22 | $6.27 | $6.18 | $6.25 | $5.86 | 2,736 |
| 2016-03-31 | $6.32 | $6.32 | $6.26 | $6.26 | $5.87 | 1,299 |
| 2016-03-30 | $6.34 | $6.37 | $6.31 | $6.36 | $5.96 | 7,088 |
| 2016-03-29 | $6.21 | $6.35 | $6.19 | $6.35 | $5.95 | 3,900 |
| 2016-03-28 | $6.36 | $6.36 | $6.19 | $6.19 | $5.80 | 6,562 |
| 2016-03-24 | $6.25 | $6.27 | $6.25 | $6.27 | $5.88 | 303,138 |
| 2016-03-23 | $6.27 | $6.34 | $6.18 | $6.22 | $5.83 | 5,261 |
| 2016-03-22 | $6.15 | $6.31 | $6.15 | $6.31 | $5.91 | 8,999 |
| 2016-03-21 | $6.18 | $6.20 | $6.16 | $6.16 | $5.77 | 5,015 |
| 2016-03-18 | $6.23 | $6.28 | $6.22 | $6.26 | $5.87 | 5,898 |
| 2016-03-17 | $6.13 | $6.13 | $6.01 | $6.09 | $5.71 | 7,348 |
| 2016-03-16 | $5.99 | $6.24 | $5.98 | $6.24 | $5.85 | 9,448 |
| 2016-03-15 | $5.91 | $5.94 | $5.89 | $5.93 | $5.56 | 409,118 |
| 2016-03-14 | $5.87 | $5.97 | $5.87 | $5.97 | $5.60 | 9,063 |
| 2016-03-11 | $5.73 | $5.85 | $5.73 | $5.85 | $5.48 | 3,374 |
| 2016-03-10 | $5.56 | $5.56 | $5.40 | $5.51 | $5.16 | 305,885 |
| 2016-03-09 | $5.42 | $5.49 | $5.42 | $5.47 | $5.13 | 306,972 |
| 2016-03-08 | $5.45 | $5.50 | $5.44 | $5.45 | $5.10 | 7,674 |
| 2016-03-07 | $5.27 | $5.39 | $5.27 | $5.38 | $5.04 | 10,506 |
| 2016-03-04 | $5.40 | $5.42 | $5.40 | $5.42 | $5.08 | 300,752 |
| 2016-03-03 | $5.42 | $5.50 | $5.42 | $5.50 | $5.15 | 4,553 |
| 2016-03-02 | $5.34 | $5.41 | $5.34 | $5.41 | $5.07 | 3,365 |
| 2016-03-01 | $5.32 | $5.58 | $5.31 | $5.54 | $5.19 | 98,849 |
| 2016-02-29 | $5.18 | $5.18 | $5.06 | $5.14 | $4.82 | 7,188 |
| 2016-02-26 | $5.02 | $5.09 | $5.00 | $5.01 | $4.70 | 16,919 |
| 2016-02-25 | $4.95 | $5.03 | $4.94 | $5.00 | $4.69 | 14,112 |
| 2016-02-24 | $4.97 | $5.08 | $4.97 | $5.08 | $4.76 | 3,946 |
| 2016-02-23 | $5.20 | $5.21 | $5.13 | $5.20 | $4.87 | 28,265 |
| 2016-02-22 | $5.08 | $5.14 | $5.08 | $5.13 | $4.81 | 20,774 |
| 2016-02-19 | $5.09 | $5.14 | $5.08 | $5.14 | $4.82 | 2,190 |
| 2016-02-18 | $5.26 | $5.26 | $5.13 | $5.13 | $4.81 | 13,339 |
| 2016-02-17 | $5.06 | $5.16 | $5.06 | $5.13 | $4.81 | 263,331 |
| 2016-02-16 | $5.11 | $5.11 | $5.03 | $5.03 | $4.71 | 3,989 |
| 2016-02-12 | $4.90 | $4.97 | $4.87 | $4.87 | $4.56 | 4,483 |
| 2016-02-11 | $4.89 | $4.92 | $4.83 | $4.83 | $4.53 | 1,183 |
| 2016-02-10 | $5.10 | $5.19 | $5.10 | $5.14 | $4.81 | 2,175 |
| 2016-02-09 | $4.89 | $5.02 | $4.89 | $5.02 | $4.70 | 26,101 |
| 2016-02-08 | $5.14 | $5.16 | $5.00 | $5.16 | $4.84 | 5,558 |
| 2016-02-05 | $5.38 | $5.38 | $5.20 | $5.37 | $5.03 | 215,675 |
| 2016-02-04 | $5.73 | $5.73 | $5.65 | $5.70 | $5.34 | 5,788 |
| 2016-02-03 | $5.69 | $5.79 | $5.69 | $5.79 | $5.43 | 8,990 |
| 2016-02-02 | $5.70 | $5.80 | $5.66 | $5.79 | $5.43 | 17,314 |
| 2016-02-01 | $5.86 | $5.96 | $5.86 | $5.92 | $5.54 | 14,418 |
| 2016-01-29 | $5.84 | $5.93 | $5.84 | $5.93 | $5.56 | 4,598 |
| 2016-01-28 | $5.85 | $5.91 | $5.82 | $5.86 | $5.49 | 409,155 |
| 2016-01-27 | $5.80 | $5.83 | $5.68 | $5.74 | $5.38 | 18,159 |
| 2016-01-26 | $6.00 | $6.13 | $6.00 | $6.13 | $5.75 | 172,119 |
| 2016-01-25 | $6.02 | $6.12 | $6.01 | $6.06 | $5.68 | 20,301 |
| 2016-01-22 | $6.17 | $6.19 | $6.10 | $6.19 | $5.80 | 11,587 |
| 2016-01-21 | $5.95 | $6.11 | $5.95 | $6.09 | $5.70 | 22,655 |
| 2016-01-20 | $6.07 | $6.11 | $5.91 | $5.96 | $5.59 | 37,028 |
| 2016-01-19 | $6.18 | $6.27 | $6.17 | $6.22 | $5.83 | 22,146 |
| 2016-01-15 | $6.28 | $6.28 | $6.13 | $6.21 | $5.82 | 46,603 |
| 2016-01-14 | $6.61 | $6.64 | $6.54 | $6.58 | $6.17 | 2,736 |
| 2016-01-13 | $6.87 | $6.87 | $6.73 | $6.73 | $6.31 | 5,043 |
| 2016-01-12 | $6.74 | $6.88 | $6.74 | $6.84 | $6.41 | 27,124 |
| 2016-01-11 | $6.73 | $6.80 | $6.65 | $6.80 | $6.37 | 11,051 |
| 2016-01-08 | $6.75 | $6.78 | $6.64 | $6.77 | $6.35 | 7,424 |
| 2016-01-07 | $6.70 | $6.84 | $6.70 | $6.84 | $6.41 | 1,679 |
| 2016-01-06 | $6.70 | $6.75 | $6.69 | $6.69 | $6.27 | 2,397 |
| 2016-01-05 | $6.85 | $6.92 | $6.81 | $6.89 | $6.45 | 13,729 |
| 2016-01-04 | $6.75 | $6.75 | $6.61 | $6.75 | $6.33 | 12,857 |
| 2015-12-31 | $6.86 | $7.03 | $6.84 | $6.91 | $6.48 | 3,126 |
| 2015-12-30 | $6.99 | $7.02 | $6.93 | $7.02 | $6.58 | 9,318 |
| 2015-12-29 | $7.04 | $7.04 | $6.96 | $7.02 | $6.58 | 3,694 |
| 2015-12-28 | $6.93 | $7.03 | $6.91 | $7.03 | $6.59 | 18,941 |
| 2015-12-24 | $6.95 | $7.03 | $6.95 | $6.98 | $6.54 | 6,393 |
| 2015-12-23 | $6.89 | $7.04 | $6.89 | $6.98 | $6.54 | 7,157 |
| 2015-12-22 | $6.83 | $6.92 | $6.81 | $6.87 | $6.44 | 14,206 |
| 2015-12-21 | $6.95 | $6.98 | $6.89 | $6.98 | $6.54 | 6,448 |
| 2015-12-18 | $6.80 | $6.91 | $6.80 | $6.85 | $6.42 | 3,579 |
| 2015-12-17 | $6.93 | $6.93 | $6.91 | $6.91 | $6.48 | 1,109 |
| 2015-12-16 | $7.03 | $7.18 | $6.93 | $7.18 | $6.73 | 29,930 |
| 2015-12-15 | $6.87 | $6.96 | $6.87 | $6.91 | $6.48 | 62,387 |
| 2015-12-14 | $6.86 | $6.94 | $6.82 | $6.91 | $6.47 | 29,011 |
| 2015-12-11 | $7.01 | $7.01 | $6.98 | $6.98 | $6.54 | 1,632 |
| 2015-12-10 | $7.18 | $7.21 | $7.11 | $7.11 | $6.66 | 6,631 |
| 2015-12-09 | $7.17 | $7.17 | $7.04 | $7.11 | $6.66 | 8,825 |
| 2015-12-08 | $7.21 | $7.21 | $7.11 | $7.11 | $6.66 | 14,980 |
| 2015-12-07 | $7.29 | $7.39 | $7.29 | $7.36 | $6.89 | 5,952 |
| 2015-12-04 | $7.25 | $7.41 | $7.21 | $7.41 | $6.94 | 10,857 |
| 2015-12-03 | $7.16 | $7.16 | $7.04 | $7.04 | $6.60 | 3,262 |
| 2015-12-02 | $7.11 | $7.11 | $6.99 | $7.05 | $6.61 | 4,856 |
| 2015-12-01 | $7.18 | $7.19 | $7.11 | $7.15 | $6.70 | 4,194 |
| 2015-11-30 | $7.23 | $7.23 | $7.16 | $7.16 | $6.71 | 26,034 |
| 2015-11-27 | $7.17 | $7.21 | $7.17 | $7.21 | $6.76 | 100,385 |
| 2015-11-25 | $7.17 | $7.25 | $7.14 | $7.25 | $6.79 | 8,272 |
| 2015-11-24 | $6.93 | $7.00 | $6.87 | $6.91 | $6.48 | 20,776 |
| 2015-11-23 | $7.12 | $7.12 | $7.03 | $7.05 | $6.61 | 8,668 |
| 2015-11-20 | $7.10 | $7.18 | $7.10 | $7.14 | $6.69 | 216,408 |
| 2015-11-19 | $7.02 | $7.07 | $7.01 | $7.07 | $6.63 | 4,409 |
| 2015-11-18 | $6.99 | $7.04 | $6.95 | $7.04 | $6.60 | 29,925 |
| 2015-11-17 | $6.98 | $7.02 | $6.91 | $6.94 | $6.50 | 119,466 |
| 2015-11-16 | $6.59 | $6.94 | $6.59 | $6.80 | $6.37 | 59,456 |
| 2015-11-13 | $6.49 | $6.52 | $6.48 | $6.48 | $6.07 | 7,892 |
| 2015-11-12 | $6.53 | $6.53 | $6.48 | $6.51 | $6.10 | 3,288 |
| 2015-11-11 | $6.74 | $6.74 | $6.69 | $6.69 | $6.27 | 1,712 |
| 2015-11-10 | $6.65 | $6.69 | $6.64 | $6.64 | $6.22 | 2,252 |
| 2015-11-09 | $6.49 | $6.52 | $6.44 | $6.52 | $6.11 | 4,448 |
| 2015-11-06 | $6.52 | $6.57 | $6.52 | $6.57 | $6.16 | 3,980 |
| 2015-11-05 | $6.43 | $6.48 | $6.39 | $6.48 | $6.07 | 2,588 |
| 2015-11-04 | $6.51 | $6.51 | $6.45 | $6.45 | $6.05 | 7,600 |
| 2015-11-03 | $6.41 | $6.70 | $6.41 | $6.70 | $6.28 | 95,978 |
| 2015-11-02 | $6.62 | $6.62 | $6.56 | $6.61 | $6.20 | 3,770 |
| 2015-10-30 | $6.59 | $6.59 | $6.49 | $6.54 | $6.13 | 4,692 |
| 2015-10-29 | $6.65 | $6.67 | $6.63 | $6.63 | $6.21 | 2,214 |
| 2015-10-28 | $6.73 | $6.82 | $6.66 | $6.82 | $6.39 | 2,994 |
| 2015-10-27 | $6.75 | $6.75 | $6.74 | $6.74 | $6.32 | 1,365 |
| 2015-10-26 | $6.70 | $6.75 | $6.68 | $6.68 | $6.26 | 1,875 |
| 2015-10-23 | $6.64 | $6.73 | $6.64 | $6.73 | $6.31 | 2,066 |
| 2015-10-22 | $6.57 | $6.65 | $6.57 | $6.64 | $6.22 | 308,188 |
| 2015-10-21 | $6.63 | $6.65 | $6.59 | $6.59 | $6.18 | 303,637 |
| 2015-10-20 | $6.57 | $6.63 | $6.57 | $6.58 | $6.16 | 4,963 |
| 2015-10-19 | $6.71 | $6.71 | $6.71 | $6.71 | $6.29 | 2 |
| 2015-10-16 | $6.77 | $6.77 | $6.70 | $6.71 | $6.29 | 212,757 |
| 2015-10-15 | $6.72 | $6.72 | $6.72 | $6.72 | $6.30 | 104 |
| 2015-10-14 | $6.60 | $6.60 | $6.58 | $6.58 | $6.17 | 3,532 |
| 2015-10-13 | $6.60 | $6.60 | $6.60 | $6.60 | $6.18 | 249 |
| 2015-10-12 | $6.55 | $6.60 | $6.55 | $6.60 | $6.18 | 709 |
| 2015-10-09 | $6.76 | $6.89 | $6.76 | $6.89 | $6.46 | 100,266 |
| 2015-10-08 | $6.71 | $6.77 | $6.71 | $6.77 | $6.35 | 2,368 |
| 2015-10-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.28 | 10 |
| 2015-10-06 | $6.73 | $6.73 | $6.65 | $6.70 | $6.28 | 2,930 |
| 2015-10-05 | $6.59 | $6.59 | $6.51 | $6.51 | $6.10 | 811 |
| 2015-10-02 | $6.27 | $6.44 | $6.27 | $6.44 | $6.04 | 11,795 |
| 2015-10-01 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 190 |
| 2015-09-30 | $6.20 | $6.21 | $6.18 | $6.21 | $5.82 | 4,522 |
| 2015-09-29 | $6.07 | $6.11 | $6.05 | $6.06 | $5.68 | 6,707 |
| 2015-09-28 | $6.32 | $6.32 | $6.26 | $6.26 | $5.87 | 807 |
| 2015-09-25 | $6.42 | $6.42 | $6.36 | $6.36 | $5.96 | 1,355 |
| 2015-09-24 | $6.27 | $6.27 | $6.27 | $6.27 | $5.88 | 1,812 |
| 2015-09-23 | $6.37 | $6.39 | $6.37 | $6.37 | $5.97 | 3,102 |
| 2015-09-22 | $6.48 | $6.48 | $6.36 | $6.36 | $5.96 | 5,495 |
| 2015-09-21 | $6.77 | $6.77 | $6.74 | $6.74 | $6.32 | 1,337 |
| 2015-09-18 | $6.78 | $6.80 | $6.76 | $6.80 | $6.37 | 1,342 |
| 2015-09-17 | $7.00 | $7.05 | $6.97 | $7.05 | $6.61 | 1,428 |
| 2015-09-16 | $7.00 | $7.00 | $6.96 | $6.96 | $6.52 | 11,866 |
| 2015-09-15 | $6.96 | $6.99 | $6.92 | $6.92 | $6.49 | 2,392 |
| 2015-09-14 | $7.05 | $7.05 | $7.05 | $7.05 | $6.61 | 2 |
| 2015-09-11 | $6.90 | $7.05 | $6.90 | $7.05 | $6.61 | 21,840 |
| 2015-09-10 | $6.60 | $6.64 | $6.60 | $6.60 | $6.19 | 3,359 |
| 2015-09-09 | $6.53 | $6.57 | $6.53 | $6.57 | $6.16 | 643 |
| 2015-09-08 | $6.58 | $6.58 | $6.58 | $6.58 | $6.17 | 1,446 |
| 2015-09-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.23 | 6 |
| 2015-09-03 | $6.69 | $6.71 | $6.65 | $6.65 | $6.23 | 1,673 |
| 2015-09-02 | $6.57 | $6.61 | $6.57 | $6.61 | $6.19 | 711 |
| 2015-09-01 | $6.63 | $6.63 | $6.54 | $6.54 | $6.13 | 3,694 |
| 2015-08-31 | $6.68 | $6.73 | $6.68 | $6.73 | $6.31 | 2,338 |
| 2015-08-28 | $6.67 | $6.67 | $6.60 | $6.60 | $6.19 | 697 |
| 2015-08-27 | $6.61 | $6.64 | $6.56 | $6.58 | $6.17 | 4,706 |
| 2015-08-26 | $6.60 | $6.60 | $6.47 | $6.59 | $6.18 | 18,285 |
| 2015-08-25 | $6.66 | $6.73 | $6.42 | $6.42 | $6.02 | 18,582 |
Leonardo S.p.A. (FINMY) News Headlines
Recent Leonardo S.p.A. (FINMY) News
Similar Companies to Leonardo S.p.A. (FINMY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |