Greek Organisation Of Football Prognostics S.A. (GOFPY) Exchange: PINK
Data as of Aug. 18, 2025
$11.47 ($-0.16) -1.38%
Greek Organisation Of Football Prognostics S.A. - Daily Information
Click for more stock information on Greek Organisation Of Football Prognostics S.A..| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $11.64 |
| Previous Close | $11.47 |
| High | $11.68 |
| Low | $11.41 |
| Adjusted Open | $11.64 |
| Previous Adjusted Close | $11.47 |
| Adjusted High | $11.68 |
| Adjusted Low | $11.41 |
Invest in Greek Organisation Of Football Prognostics S.A. (GOFPY)
Key People Greek Organisation Of Football Prognostics S.A.
| Employee | Position |
|---|---|
| Kamil Ziegler | Executive Chairman |
| Jan Karas | Chief Executive Officer & COO-Retail |
| Pavel Mucha | Chief Financial Officer & Executive Director |
| Michele Fusella | Chief Technology Officer |
| Petr Matejovsky | Chief Customer Officer |
| Ian Catchick | Chief Product Officer |
| Rene Langen | Chief Development Officer |
| Vaios Karantinos | Chief Operating Officer-Gaming Halls |
| Robert Chvátal | Non-Executive Director |
| Stylianos Kostopoulos | Non-Executive Director |
| Dimitrios Christos Copelouzos | Non-Executive Director |
| Katarina Kohlmayer | Non-Executive Director |
| Nikolaos Michail Iatrou | Non-Executive Director |
| Spyridon Panagiotis Fokas | First Vice Chairman |
| Pavel Miroslav aroch | Second Vice Chairman |
| Damian Cope | Executive Director |
| Petros Xarchakos | Director-Accounting & Consolidation |
| Isabelle Moser | Chief People Officer |
| Eleni Kourlimpini | Secretary |
| Anny Katentzoglou | Chief Legal Officer |
| Odysseas Christoforou | Chief Corporate & Regulatory Affairs Officer |
| Igor Milos Rusek | Independent Non-Executive Director |
| Rudolf Jurcik | Independent Non-Executive Director |
| Dimitrakis Ioannis Potamitis | Independent Non-Executive Director |
Historical Stock Data for Greek Organisation Of Football Prognostics S.A. (GOFPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $11.64 | $11.68 | $11.41 | $11.47 | $11.47 | 12,428 |
| 2025-08-15 | $11.63 | $12.01 | $11.61 | $11.63 | $11.63 | 14,531 |
| 2025-08-14 | $11.51 | $11.60 | $11.51 | $11.58 | $11.58 | 46,495 |
| 2025-08-13 | $11.88 | $11.88 | $11.72 | $11.82 | $11.82 | 11,371 |
| 2025-08-12 | $11.61 | $11.72 | $11.61 | $11.72 | $11.72 | 15,075 |
| 2025-08-11 | $11.56 | $11.59 | $11.49 | $11.49 | $11.49 | 136,048 |
| 2025-08-08 | $11.70 | $11.71 | $11.46 | $11.51 | $11.51 | 93,229 |
| 2025-08-07 | $11.57 | $11.65 | $11.56 | $11.63 | $11.63 | 126,936 |
| 2025-08-06 | $11.45 | $11.63 | $11.45 | $11.63 | $11.63 | 144,452 |
| 2025-08-05 | $11.47 | $11.51 | $11.36 | $11.38 | $11.38 | 217,726 |
| 2025-08-04 | $11.17 | $11.38 | $11.17 | $11.30 | $11.30 | 31,197 |
| 2025-08-01 | $11.03 | $11.29 | $11.03 | $11.28 | $11.28 | 58,008 |
| 2025-07-31 | $11.15 | $11.28 | $11.08 | $11.14 | $11.14 | 96,566 |
| 2025-07-30 | $10.90 | $11.05 | $10.82 | $10.86 | $10.86 | 37,895 |
| 2025-07-29 | $11.02 | $11.11 | $10.83 | $10.94 | $10.94 | 24,393 |
| 2025-07-28 | $10.93 | $11.02 | $10.83 | $10.93 | $10.93 | 16,440 |
| 2025-07-25 | $11.02 | $11.08 | $11.00 | $11.08 | $11.08 | 5,158 |
| 2025-07-24 | $11.17 | $11.24 | $11.02 | $11.22 | $11.22 | 5,233 |
| 2025-07-23 | $11.25 | $11.37 | $11.20 | $11.24 | $11.24 | 8,112 |
| 2025-07-22 | $10.93 | $11.05 | $10.86 | $11.05 | $11.05 | 68,696 |
| 2025-07-21 | $11.36 | $11.36 | $11.04 | $11.15 | $11.15 | 5,212 |
| 2025-07-18 | $11.22 | $11.38 | $11.09 | $11.09 | $11.09 | 8,735 |
| 2025-07-17 | $11.18 | $11.43 | $11.08 | $11.25 | $11.25 | 4,104 |
| 2025-07-16 | $11.25 | $11.40 | $11.25 | $11.25 | $11.25 | 5,522 |
| 2025-07-15 | $11.32 | $11.54 | $11.30 | $11.34 | $11.34 | 5,458 |
| 2025-07-14 | $11.41 | $11.75 | $11.41 | $11.51 | $11.51 | 11,598 |
| 2025-07-11 | $11.39 | $11.51 | $11.39 | $11.51 | $11.51 | 9,285 |
| 2025-07-10 | $11.42 | $11.57 | $11.42 | $11.57 | $11.57 | 6,764 |
| 2025-07-09 | $11.37 | $11.40 | $11.35 | $11.38 | $11.38 | 6,270 |
| 2025-07-08 | $11.53 | $11.55 | $11.39 | $11.42 | $11.42 | 14,512 |
| 2025-07-07 | $11.61 | $11.75 | $11.47 | $11.75 | $11.75 | 8,143 |
| 2025-07-03 | $11.50 | $11.63 | $11.49 | $11.53 | $11.53 | 5,971 |
| 2025-07-02 | $11.87 | $11.87 | $11.54 | $11.71 | $11.71 | 5,898 |
| 2025-07-01 | $11.54 | $11.69 | $11.35 | $11.62 | $11.62 | 3,769 |
| 2025-06-30 | $11.20 | $11.47 | $11.20 | $11.33 | $11.33 | 5,150 |
| 2025-06-27 | $11.32 | $11.55 | $11.23 | $11.49 | $11.49 | 11,885 |
| 2025-06-26 | $11.24 | $11.49 | $11.10 | $11.45 | $11.45 | 33,401 |
| 2025-06-25 | $11.55 | $11.65 | $11.16 | $11.16 | $11.16 | 46,855 |
| 2025-06-24 | $10.95 | $11.13 | $10.95 | $11.03 | $11.03 | 6,170 |
| 2025-06-23 | $10.73 | $10.92 | $10.69 | $10.92 | $10.92 | 13,304 |
| 2025-06-20 | $10.85 | $10.85 | $10.64 | $10.65 | $10.65 | 16,857 |
| 2025-06-18 | $10.65 | $10.79 | $10.65 | $10.71 | $10.71 | 30,389 |
| 2025-06-17 | $11.24 | $11.24 | $10.78 | $11.09 | $11.09 | 22,505 |
| 2025-06-16 | $11.06 | $11.30 | $10.98 | $11.18 | $11.18 | 14,682 |
| 2025-06-13 | $10.95 | $11.24 | $10.93 | $11.09 | $11.09 | 4,424 |
| 2025-06-12 | $11.22 | $11.41 | $11.16 | $11.19 | $11.19 | 18,726 |
| 2025-06-11 | $11.35 | $11.37 | $11.32 | $11.32 | $11.32 | 3,582 |
| 2025-06-10 | $11.14 | $11.19 | $11.07 | $11.19 | $11.19 | 3,189 |
| 2025-06-09 | $10.81 | $10.94 | $10.75 | $10.85 | $10.85 | 2,692 |
| 2025-06-06 | $10.60 | $10.94 | $10.60 | $10.94 | $10.94 | 6,501 |
| 2025-06-05 | $10.75 | $10.92 | $10.61 | $10.92 | $10.92 | 4,070 |
| 2025-06-04 | $10.73 | $10.84 | $10.72 | $10.72 | $10.72 | 3,546 |
| 2025-06-03 | $10.65 | $10.83 | $10.63 | $10.66 | $10.66 | 11,585 |
| 2025-06-02 | $10.80 | $11.04 | $10.67 | $10.86 | $10.86 | 9,490 |
| 2025-05-30 | $10.70 | $10.98 | $10.68 | $10.98 | $10.98 | 20,671 |
| 2025-05-29 | $11.34 | $11.34 | $11.12 | $11.12 | $11.12 | 21,974 |
| 2025-05-28 | $11.52 | $11.78 | $11.30 | $11.78 | $11.78 | 40,208 |
| 2025-05-27 | $11.71 | $11.71 | $11.32 | $11.62 | $11.62 | 4,348 |
| 2025-05-23 | $11.12 | $11.32 | $11.12 | $11.26 | $11.26 | 2,603 |
| 2025-05-22 | $11.46 | $11.71 | $11.46 | $11.52 | $11.52 | 5,773 |
| 2025-05-21 | $11.71 | $11.76 | $11.56 | $11.66 | $11.66 | 4,817 |
| 2025-05-20 | $11.50 | $11.77 | $11.33 | $11.58 | $11.58 | 17,289 |
| 2025-05-19 | $11.50 | $11.50 | $11.17 | $11.28 | $11.28 | 24,315 |
| 2025-05-16 | $11.30 | $11.30 | $11.06 | $11.18 | $11.18 | 10,560 |
| 2025-05-15 | $11.55 | $11.55 | $11.29 | $11.46 | $11.46 | 6,009 |
| 2025-05-14 | $11.38 | $11.54 | $11.18 | $11.35 | $11.35 | 4,299 |
| 2025-05-13 | $11.19 | $11.32 | $11.08 | $11.16 | $11.16 | 6,550 |
| 2025-05-12 | $11.21 | $11.21 | $10.79 | $11.06 | $11.06 | 7,820 |
| 2025-05-09 | $11.46 | $11.60 | $11.30 | $11.45 | $11.00 | 23,936 |
| 2025-05-08 | $11.41 | $11.70 | $11.17 | $11.40 | $10.95 | 10,902 |
| 2025-05-07 | $11.11 | $11.24 | $10.91 | $11.11 | $10.67 | 11,277 |
| 2025-05-06 | $11.30 | $11.44 | $11.17 | $11.37 | $10.92 | 2,675 |
| 2025-05-05 | $11.28 | $11.33 | $11.17 | $11.29 | $10.85 | 10,088 |
| 2025-05-02 | $11.30 | $11.75 | $11.14 | $11.46 | $11.46 | 26,059 |
| 2025-05-01 | $10.75 | $11.20 | $10.75 | $11.12 | $11.12 | 3,351 |
| 2025-04-30 | $10.98 | $11.30 | $10.84 | $11.29 | $11.29 | 5,435 |
| 2025-04-29 | $10.96 | $11.04 | $10.86 | $10.87 | $10.87 | 7,638 |
| 2025-04-28 | $10.56 | $10.84 | $10.54 | $10.83 | $10.83 | 606,295 |
| 2025-04-25 | $10.64 | $11.04 | $10.60 | $10.69 | $10.69 | 115,478 |
| 2025-04-24 | $10.79 | $10.97 | $10.61 | $10.71 | $10.71 | 33,098 |
| 2025-04-23 | $10.74 | $11.24 | $10.58 | $10.58 | $10.58 | 9,679 |
| 2025-04-22 | $11.10 | $11.10 | $10.62 | $11.09 | $11.09 | 31,639 |
| 2025-04-21 | $11.20 | $11.36 | $10.80 | $11.36 | $11.36 | 35,507 |
| 2025-04-17 | $10.61 | $11.10 | $10.61 | $11.00 | $11.00 | 81,174 |
| 2025-04-16 | $10.84 | $11.19 | $10.62 | $11.17 | $11.17 | 29,854 |
| 2025-04-15 | $10.73 | $10.95 | $10.45 | $10.68 | $10.68 | 7,739 |
| 2025-04-14 | $10.45 | $10.71 | $10.45 | $10.55 | $10.55 | 9,880 |
| 2025-04-11 | $10.47 | $10.95 | $10.47 | $10.60 | $10.60 | 20,324 |
| 2025-04-10 | $10.24 | $10.50 | $10.07 | $10.50 | $10.50 | 5,935 |
| 2025-04-09 | $9.67 | $10.76 | $9.48 | $9.87 | $9.87 | 12,777 |
| 2025-04-08 | $9.63 | $9.79 | $9.45 | $9.61 | $9.61 | 7,455 |
| 2025-04-07 | $9.05 | $9.19 | $8.91 | $9.03 | $9.03 | 14,239 |
| 2025-04-04 | $9.53 | $9.81 | $9.46 | $9.50 | $9.50 | 10,286 |
| 2025-04-03 | $10.25 | $10.25 | $9.99 | $9.99 | $9.99 | 5,948 |
| 2025-04-02 | $9.87 | $10.06 | $9.87 | $10.04 | $10.04 | 4,849 |
| 2025-04-01 | $10.03 | $10.15 | $9.95 | $10.04 | $10.04 | 9,584 |
| 2025-03-31 | $9.90 | $10.13 | $9.82 | $9.94 | $9.94 | 4,894 |
| 2025-03-28 | $10.14 | $10.21 | $10.14 | $10.20 | $10.20 | 4,450 |
| 2025-03-27 | $10.01 | $10.06 | $9.96 | $9.96 | $9.96 | 12,491 |
| 2025-03-26 | $10.02 | $10.07 | $9.95 | $9.96 | $9.96 | 32,583 |
| 2025-03-25 | $10.00 | $10.12 | $9.79 | $9.79 | $9.79 | 4,679 |
| 2025-03-24 | $9.92 | $9.95 | $9.76 | $9.87 | $9.87 | 13,001 |
| 2025-03-21 | $9.72 | $9.86 | $9.72 | $9.75 | $9.75 | 74,237 |
| 2025-03-20 | $9.53 | $9.56 | $9.38 | $9.41 | $9.41 | 16,949 |
| 2025-03-19 | $9.29 | $9.51 | $9.29 | $9.42 | $9.42 | 5,659 |
| 2025-03-18 | $9.74 | $9.77 | $9.50 | $9.73 | $9.73 | 4,437 |
| 2025-03-17 | $9.59 | $9.80 | $9.49 | $9.61 | $9.61 | 5,151 |
| 2025-03-14 | $9.45 | $9.64 | $9.45 | $9.59 | $9.59 | 11,147 |
| 2025-03-13 | $9.30 | $9.59 | $9.30 | $9.47 | $9.47 | 6,325 |
| 2025-03-12 | $9.25 | $9.34 | $9.13 | $9.29 | $9.29 | 27,416 |
| 2025-03-11 | $9.19 | $9.25 | $9.15 | $9.25 | $9.25 | 9,031 |
| 2025-03-10 | $9.15 | $9.15 | $8.92 | $8.92 | $8.92 | 5,162 |
| 2025-03-07 | $9.18 | $9.24 | $8.64 | $8.99 | $8.99 | 12,941 |
| 2025-03-06 | $9.05 | $9.21 | $8.93 | $8.95 | $8.95 | 5,465 |
| 2025-03-05 | $9.41 | $9.41 | $9.04 | $9.11 | $9.11 | 10,870 |
| 2025-03-04 | $9.01 | $9.12 | $9.01 | $9.12 | $9.12 | 5,492 |
| 2025-03-03 | $8.87 | $9.09 | $8.87 | $9.00 | $9.00 | 9,746 |
| 2025-02-28 | $9.01 | $9.02 | $8.86 | $8.88 | $8.88 | 6,729 |
| 2025-02-27 | $8.95 | $8.98 | $8.80 | $8.92 | $8.92 | 7,624 |
| 2025-02-26 | $8.96 | $8.97 | $8.87 | $8.96 | $8.96 | 4,028 |
| 2025-02-25 | $8.80 | $8.97 | $8.70 | $8.97 | $8.97 | 8,663 |
| 2025-02-24 | $8.88 | $8.98 | $8.85 | $8.98 | $8.98 | 4,625 |
| 2025-02-21 | $9.02 | $9.16 | $8.85 | $8.95 | $8.95 | 13,532 |
| 2025-02-20 | $9.02 | $9.24 | $8.91 | $9.08 | $9.08 | 4,876 |
| 2025-02-19 | $8.75 | $9.01 | $8.75 | $8.77 | $8.77 | 8,515 |
| 2025-02-18 | $8.91 | $9.00 | $8.79 | $8.79 | $8.79 | 3,429 |
| 2025-02-14 | $8.89 | $9.08 | $8.84 | $9.06 | $9.06 | 8,718 |
| 2025-02-13 | $8.72 | $9.13 | $8.72 | $9.13 | $9.13 | 7,324 |
| 2025-02-12 | $8.67 | $8.70 | $8.67 | $8.69 | $8.69 | 4,597 |
| 2025-02-11 | $8.70 | $8.70 | $8.57 | $8.66 | $8.66 | 16,210 |
| 2025-02-10 | $8.63 | $8.68 | $8.53 | $8.63 | $8.63 | 89,989 |
| 2025-02-07 | $8.66 | $8.67 | $8.49 | $8.60 | $8.60 | 6,806 |
| 2025-02-06 | $8.62 | $8.70 | $8.60 | $8.70 | $8.70 | 8,883 |
| 2025-02-05 | $8.58 | $8.64 | $8.54 | $8.55 | $8.55 | 6,203 |
| 2025-02-04 | $8.63 | $8.65 | $8.44 | $8.52 | $8.52 | 4,190 |
| 2025-02-03 | $8.39 | $8.62 | $8.32 | $8.47 | $8.47 | 12,052 |
| 2025-01-31 | $8.79 | $8.82 | $8.59 | $8.65 | $8.65 | 43,663 |
| 2025-01-30 | $8.75 | $8.75 | $8.54 | $8.67 | $8.67 | 13,192 |
| 2025-01-29 | $8.66 | $8.85 | $8.59 | $8.79 | $8.79 | 7,209 |
| 2025-01-28 | $8.60 | $8.65 | $8.54 | $8.60 | $8.60 | 11,633 |
| 2025-01-27 | $8.54 | $8.58 | $8.44 | $8.58 | $8.58 | 13,376 |
| 2025-01-24 | $8.53 | $8.60 | $8.53 | $8.55 | $8.55 | 9,451 |
| 2025-01-23 | $8.37 | $8.40 | $8.37 | $8.40 | $8.40 | 16,875 |
| 2025-01-22 | $8.43 | $8.54 | $8.32 | $8.54 | $8.54 | 14,424 |
| 2025-01-21 | $8.50 | $8.53 | $8.31 | $8.45 | $8.45 | 29,659 |
| 2025-01-17 | $8.26 | $8.38 | $8.15 | $8.27 | $8.27 | 39,139 |
| 2025-01-16 | $8.20 | $8.31 | $8.16 | $8.31 | $8.31 | 22,342 |
| 2025-01-15 | $8.33 | $8.47 | $8.22 | $8.24 | $8.24 | 28,856 |
| 2025-01-14 | $8.06 | $8.29 | $8.06 | $8.29 | $8.29 | 33,534 |
| 2025-01-13 | $8.12 | $8.17 | $7.93 | $8.08 | $8.08 | 11,601 |
| 2025-01-10 | $8.00 | $8.41 | $8.00 | $8.18 | $8.18 | 45,998 |
| 2025-01-08 | $8.19 | $8.39 | $8.12 | $8.13 | $8.13 | 30,781 |
| 2025-01-07 | $8.30 | $8.58 | $8.30 | $8.37 | $8.37 | 38,539 |
| 2025-01-06 | $8.27 | $8.52 | $8.12 | $8.39 | $8.39 | 15,750 |
| 2025-01-03 | $8.19 | $8.38 | $8.05 | $8.35 | $8.35 | 33,281 |
| 2025-01-02 | $8.14 | $8.26 | $8.13 | $8.16 | $8.16 | 17,151 |
| 2024-12-31 | $8.29 | $8.31 | $8.12 | $8.19 | $8.19 | 8,127 |
| 2024-12-30 | $8.14 | $8.27 | $7.99 | $8.25 | $8.25 | 24,579 |
| 2024-12-27 | $8.18 | $8.31 | $8.05 | $8.31 | $8.31 | 7,670 |
| 2024-12-26 | $8.11 | $8.37 | $8.02 | $8.37 | $8.37 | 23,434 |
| 2024-12-24 | $8.06 | $8.32 | $7.85 | $8.09 | $8.09 | 7,499 |
| 2024-12-23 | $8.08 | $8.20 | $7.93 | $8.06 | $8.06 | 63,747 |
| 2024-12-20 | $8.00 | $8.27 | $8.00 | $8.11 | $8.11 | 26,237 |
| 2024-12-19 | $7.76 | $8.05 | $7.76 | $7.95 | $7.95 | 20,415 |
| 2024-12-18 | $8.16 | $8.16 | $7.93 | $8.03 | $8.03 | 25,221 |
| 2024-12-17 | $8.19 | $8.26 | $8.06 | $8.06 | $8.06 | 8,713 |
| 2024-12-16 | $8.43 | $8.43 | $8.34 | $8.34 | $8.34 | 22,646 |
| 2024-12-13 | $8.28 | $8.28 | $8.17 | $8.17 | $8.17 | 9,350 |
| 2024-12-12 | $8.32 | $8.33 | $8.14 | $8.27 | $8.27 | 10,305 |
| 2024-12-11 | $8.16 | $8.34 | $8.16 | $8.23 | $8.23 | 16,322 |
| 2024-12-10 | $8.20 | $8.32 | $8.07 | $8.20 | $8.20 | 14,793 |
| 2024-12-09 | $8.43 | $8.43 | $8.04 | $8.04 | $8.04 | 21,314 |
| 2024-12-06 | $8.34 | $8.34 | $8.16 | $8.24 | $8.24 | 6,354 |
| 2024-12-05 | $8.26 | $8.40 | $8.13 | $8.38 | $8.38 | 6,916 |
| 2024-12-04 | $8.13 | $8.25 | $7.91 | $8.04 | $8.04 | 7,183 |
| 2024-12-03 | $7.92 | $8.15 | $7.90 | $8.04 | $8.04 | 9,910 |
| 2024-12-02 | $8.20 | $8.30 | $8.04 | $8.19 | $8.19 | 25,654 |
| 2024-11-29 | $8.30 | $8.50 | $8.14 | $8.50 | $8.50 | 10,452 |
| 2024-11-27 | $8.28 | $8.50 | $8.21 | $8.50 | $8.50 | 8,440 |
| 2024-11-26 | $8.41 | $8.41 | $8.15 | $8.20 | $8.20 | 18,004 |
| 2024-11-25 | $8.24 | $8.37 | $8.18 | $8.23 | $8.23 | 9,992 |
| 2024-11-22 | $8.13 | $8.20 | $8.05 | $8.16 | $8.16 | 10,170 |
| 2024-11-21 | $8.07 | $8.13 | $7.97 | $8.02 | $8.02 | 17,016 |
| 2024-11-20 | $8.13 | $8.13 | $7.81 | $7.83 | $7.83 | 9,524 |
| 2024-11-19 | $7.70 | $7.82 | $7.66 | $7.76 | $7.76 | 9,250 |
| 2024-11-18 | $7.86 | $7.90 | $7.69 | $7.87 | $7.87 | 31,189 |
| 2024-11-15 | $7.90 | $7.91 | $7.77 | $7.90 | $7.90 | 17,613 |
| 2024-11-14 | $7.86 | $7.88 | $7.82 | $7.85 | $7.85 | 27,773 |
| 2024-11-13 | $7.94 | $8.02 | $7.79 | $7.89 | $7.89 | 20,972 |
| 2024-11-12 | $8.18 | $8.18 | $7.94 | $8.05 | $8.05 | 9,706 |
| 2024-11-11 | $8.01 | $8.12 | $7.93 | $8.12 | $8.12 | 11,965 |
| 2024-11-08 | $8.11 | $8.21 | $7.94 | $8.17 | $8.17 | 30,779 |
| 2024-11-07 | $8.18 | $8.21 | $7.90 | $8.06 | $8.06 | 11,873 |
| 2024-11-06 | $8.12 | $8.28 | $8.04 | $8.19 | $8.19 | 2,843 |
| 2024-11-05 | $8.28 | $8.29 | $8.20 | $8.27 | $8.27 | 8,686 |
| 2024-11-04 | $8.45 | $8.63 | $8.41 | $8.41 | $8.08 | 14,036 |
| 2024-11-01 | $8.42 | $8.59 | $8.42 | $8.59 | $8.26 | 5,723 |
| 2024-10-31 | $8.53 | $8.62 | $8.45 | $8.45 | $8.12 | 3,825 |
| 2024-10-30 | $8.42 | $8.42 | $8.22 | $8.40 | $8.08 | 6,124 |
| 2024-10-29 | $8.41 | $8.42 | $8.33 | $8.42 | $8.10 | 7,788 |
| 2024-10-28 | $8.46 | $8.69 | $8.22 | $8.53 | $8.20 | 13,111 |
| 2024-10-25 | $8.48 | $8.55 | $8.38 | $8.49 | $8.16 | 122,916 |
| 2024-10-24 | $8.40 | $8.61 | $8.39 | $8.61 | $8.28 | 7,767 |
| 2024-10-23 | $8.67 | $8.67 | $8.49 | $8.53 | $8.20 | 4,463 |
| 2024-10-22 | $8.74 | $8.74 | $8.52 | $8.64 | $8.30 | 6,144 |
| 2024-10-21 | $8.65 | $8.83 | $8.61 | $8.74 | $8.40 | 11,542 |
| 2024-10-18 | $8.62 | $8.65 | $8.56 | $8.61 | $8.27 | 4,827 |
| 2024-10-17 | $8.63 | $8.65 | $8.51 | $8.65 | $8.31 | 7,965 |
| 2024-10-16 | $8.65 | $8.70 | $8.51 | $8.60 | $8.27 | 12,346 |
| 2024-10-15 | $8.64 | $8.70 | $8.51 | $8.55 | $8.22 | 4,521 |
| 2024-10-14 | $8.61 | $8.67 | $8.50 | $8.55 | $8.22 | 6,466 |
| 2024-10-11 | $8.54 | $8.80 | $8.49 | $8.57 | $8.24 | 21,485 |
| 2024-10-10 | $8.71 | $8.80 | $8.70 | $8.70 | $8.70 | 3,527 |
| 2024-10-09 | $8.89 | $8.89 | $8.59 | $8.86 | $8.86 | 6,108 |
| 2024-10-08 | $8.60 | $8.65 | $8.60 | $8.63 | $8.63 | 4,373 |
| 2024-10-07 | $8.75 | $8.75 | $8.69 | $8.69 | $8.69 | 3,063 |
| 2024-10-04 | $8.70 | $8.83 | $8.64 | $8.64 | $8.64 | 3,535 |
| 2024-10-03 | $8.60 | $8.75 | $8.60 | $8.66 | $8.66 | 6,350 |
| 2024-10-02 | $8.61 | $8.77 | $8.61 | $8.62 | $8.62 | 4,840 |
| 2024-10-01 | $8.89 | $8.97 | $8.76 | $8.76 | $8.76 | 8,402 |
| 2024-09-30 | $8.91 | $9.03 | $8.89 | $9.03 | $9.03 | 2,998 |
| 2024-09-27 | $8.83 | $9.06 | $8.83 | $8.88 | $8.88 | 9,984 |
| 2024-09-26 | $8.92 | $8.99 | $8.92 | $8.95 | $8.95 | 8,949 |
| 2024-09-25 | $9.00 | $9.01 | $8.87 | $8.94 | $8.94 | 4,662 |
| 2024-09-24 | $8.88 | $9.07 | $8.84 | $8.97 | $8.97 | 11,493 |
| 2024-09-23 | $8.85 | $9.02 | $8.72 | $9.02 | $9.02 | 16,289 |
| 2024-09-20 | $8.90 | $9.05 | $8.80 | $9.05 | $9.05 | 3,337 |
| 2024-09-19 | $8.68 | $8.98 | $8.68 | $8.78 | $8.78 | 11,830 |
| 2024-09-18 | $8.87 | $8.97 | $8.74 | $8.85 | $8.85 | 4,332 |
| 2024-09-17 | $8.72 | $9.00 | $8.72 | $8.91 | $8.91 | 8,346 |
| 2024-09-16 | $8.91 | $8.98 | $8.78 | $8.96 | $8.96 | 3,333 |
| 2024-09-13 | $8.80 | $8.97 | $8.71 | $8.82 | $8.82 | 4,338 |
| 2024-09-12 | $8.60 | $8.64 | $8.53 | $8.64 | $8.64 | 10,235 |
| 2024-09-11 | $8.63 | $8.77 | $8.63 | $8.70 | $8.70 | 13,272 |
| 2024-09-10 | $8.88 | $8.89 | $8.68 | $8.88 | $8.88 | 21,539 |
| 2024-09-09 | $8.89 | $8.99 | $8.75 | $8.97 | $8.97 | 8,947 |
| 2024-09-06 | $9.00 | $9.00 | $8.87 | $8.91 | $8.91 | 6,142 |
| 2024-09-05 | $8.85 | $9.08 | $8.80 | $8.93 | $8.93 | 8,792 |
| 2024-09-04 | $9.02 | $9.17 | $8.85 | $8.96 | $8.96 | 7,029 |
| 2024-09-03 | $8.83 | $9.10 | $8.79 | $9.09 | $9.09 | 13,428 |
| 2024-08-30 | $8.65 | $8.90 | $8.52 | $8.52 | $8.52 | 4,540 |
| 2024-08-29 | $8.74 | $9.19 | $8.71 | $8.85 | $8.85 | 18,728 |
| 2024-08-28 | $8.79 | $9.16 | $8.66 | $8.86 | $8.86 | 5,704 |
| 2024-08-27 | $8.96 | $9.34 | $8.96 | $9.05 | $9.05 | 21,504 |
| 2024-08-26 | $9.08 | $9.09 | $9.05 | $9.09 | $9.09 | 3,097 |
| 2024-08-23 | $9.13 | $9.31 | $9.08 | $9.15 | $9.15 | 4,978 |
| 2024-08-22 | $9.13 | $9.28 | $8.93 | $8.93 | $8.93 | 7,053 |
| 2024-08-21 | $8.95 | $8.96 | $8.82 | $8.82 | $8.82 | 5,364 |
| 2024-08-20 | $8.87 | $9.06 | $8.87 | $9.04 | $9.04 | 29,298 |
| 2024-08-19 | $8.77 | $8.90 | $8.63 | $8.83 | $8.83 | 5,166 |
| 2024-08-16 | $8.82 | $8.85 | $8.67 | $8.67 | $8.67 | 10,227 |
| 2024-08-15 | $8.70 | $8.84 | $8.56 | $8.69 | $8.69 | 26,264 |
| 2024-08-14 | $8.90 | $8.90 | $8.62 | $8.76 | $8.76 | 5,808 |
| 2024-08-13 | $8.53 | $8.69 | $8.51 | $8.69 | $8.69 | 5,266 |
| 2024-08-12 | $8.69 | $9.00 | $8.65 | $8.65 | $8.65 | 5,264 |
| 2024-08-09 | $8.43 | $8.75 | $8.43 | $8.59 | $8.59 | 13,927 |
| 2024-08-08 | $8.57 | $8.88 | $8.56 | $8.63 | $8.63 | 3,695 |
| 2024-08-07 | $8.38 | $8.88 | $8.38 | $8.53 | $8.53 | 15,988 |
| 2024-08-06 | $8.43 | $9.07 | $8.16 | $9.07 | $9.07 | 12,169 |
| 2024-08-05 | $8.05 | $8.56 | $8.05 | $8.33 | $8.33 | 19,049 |
| 2024-08-02 | $8.44 | $8.83 | $8.44 | $8.70 | $8.70 | 23,643 |
| 2024-08-01 | $8.59 | $8.76 | $8.57 | $8.70 | $8.70 | 14,567 |
| 2024-07-31 | $8.78 | $8.82 | $8.60 | $8.82 | $8.82 | 9,433 |
| 2024-07-30 | $8.67 | $8.67 | $8.53 | $8.56 | $8.56 | 51,876 |
| 2024-07-29 | $8.64 | $8.73 | $8.58 | $8.73 | $8.73 | 8,151 |
| 2024-07-26 | $8.63 | $8.63 | $8.60 | $8.61 | $8.61 | 4,857 |
| 2024-07-25 | $8.78 | $8.91 | $8.52 | $8.79 | $8.79 | 28,481 |
| 2024-07-24 | $8.72 | $8.80 | $8.65 | $8.65 | $8.65 | 3,791 |
| 2024-07-23 | $8.68 | $8.86 | $8.68 | $8.73 | $8.73 | 71,639 |
| 2024-07-22 | $8.56 | $8.83 | $8.45 | $8.82 | $8.82 | 184,560 |
| 2024-07-19 | $8.53 | $8.64 | $8.46 | $8.59 | $8.59 | 23,578 |
| 2024-07-18 | $8.67 | $8.67 | $8.53 | $8.53 | $8.53 | 3,681 |
| 2024-07-17 | $8.66 | $8.86 | $8.45 | $8.86 | $8.86 | 23,875 |
| 2024-07-16 | $8.51 | $8.72 | $8.48 | $8.54 | $8.54 | 9,775 |
| 2024-07-15 | $8.44 | $8.61 | $8.44 | $8.57 | $8.57 | 5,230 |
| 2024-07-12 | $8.28 | $8.76 | $8.28 | $8.56 | $8.56 | 4,046 |
| 2024-07-11 | $8.38 | $8.41 | $8.30 | $8.30 | $8.30 | 2,678 |
| 2024-07-10 | $8.21 | $8.38 | $8.16 | $8.16 | $8.16 | 3,741 |
| 2024-07-09 | $8.14 | $8.27 | $8.06 | $8.07 | $8.07 | 5,388 |
| 2024-07-08 | $7.98 | $7.98 | $7.86 | $7.86 | $7.86 | 6,097 |
| 2024-07-05 | $8.03 | $8.38 | $8.03 | $8.11 | $8.11 | 4,920 |
| 2024-07-03 | $7.99 | $8.03 | $7.84 | $7.94 | $7.94 | 5,159 |
| 2024-07-02 | $7.89 | $8.07 | $7.77 | $7.92 | $7.92 | 4,270 |
| 2024-07-01 | $7.99 | $8.19 | $7.83 | $8.00 | $8.00 | 6,718 |
| 2024-06-28 | $7.81 | $8.21 | $7.75 | $7.99 | $7.99 | 5,815 |
| 2024-06-27 | $7.91 | $8.10 | $7.91 | $8.03 | $8.03 | 11,697 |
| 2024-06-26 | $7.72 | $8.03 | $7.72 | $8.03 | $8.03 | 5,700 |
| 2024-06-25 | $7.69 | $7.79 | $7.54 | $7.79 | $7.79 | 10,111 |
| 2024-06-24 | $7.66 | $7.79 | $7.60 | $7.71 | $7.71 | 8,480 |
| 2024-06-21 | $7.76 | $7.84 | $7.64 | $7.65 | $7.65 | 13,119 |
| 2024-06-20 | $7.87 | $8.03 | $7.79 | $7.79 | $7.79 | 6,259 |
| 2024-06-18 | $7.90 | $7.95 | $7.84 | $7.86 | $7.86 | 15,684 |
| 2024-06-17 | $7.67 | $8.12 | $7.67 | $8.12 | $8.12 | 6,302 |
| 2024-06-14 | $7.78 | $8.09 | $7.52 | $8.04 | $8.04 | 5,945 |
| 2024-06-13 | $7.87 | $8.15 | $7.87 | $8.15 | $8.15 | 4,783 |
| 2024-06-12 | $8.07 | $8.27 | $7.91 | $7.92 | $7.92 | 6,910 |
| 2024-06-11 | $7.78 | $8.05 | $7.78 | $7.94 | $7.94 | 5,847 |
| 2024-06-10 | $8.01 | $8.15 | $8.01 | $8.08 | $8.08 | 7,981 |
| 2024-06-07 | $7.94 | $8.18 | $7.72 | $7.99 | $7.99 | 4,917 |
| 2024-06-06 | $8.07 | $8.30 | $8.01 | $8.02 | $8.02 | 6,319 |
| 2024-06-05 | $8.05 | $8.24 | $7.96 | $8.05 | $8.05 | 6,194 |
| 2024-06-04 | $7.90 | $7.93 | $7.76 | $7.85 | $7.85 | 9,106 |
| 2024-06-03 | $8.00 | $8.00 | $7.86 | $7.93 | $7.93 | 9,797 |
| 2024-05-31 | $7.95 | $7.98 | $7.74 | $7.81 | $7.81 | 5,875 |
| 2024-05-30 | $7.93 | $7.93 | $7.85 | $7.85 | $7.85 | 9,730 |
| 2024-05-29 | $8.02 | $8.18 | $7.83 | $7.83 | $7.83 | 14,794 |
| 2024-05-28 | $8.01 | $8.23 | $7.99 | $8.19 | $8.19 | 10,811 |
| 2024-05-24 | $8.15 | $8.20 | $8.08 | $8.15 | $8.15 | 5,721 |
| 2024-05-23 | $7.91 | $8.17 | $7.88 | $7.97 | $7.97 | 26,552 |
| 2024-05-22 | $8.15 | $8.15 | $7.74 | $7.91 | $7.91 | 17,375 |
| 2024-05-21 | $8.33 | $8.33 | $8.16 | $8.27 | $8.27 | 6,672 |
| 2024-05-20 | $8.38 | $8.39 | $8.36 | $8.39 | $8.39 | 5,561 |
| 2024-05-17 | $8.36 | $8.50 | $8.31 | $8.35 | $8.35 | 5,875 |
| 2024-05-16 | $8.35 | $8.55 | $8.31 | $8.32 | $8.32 | 4,720 |
| 2024-05-15 | $8.38 | $8.63 | $8.18 | $8.41 | $8.41 | 12,196 |
| 2024-05-14 | $8.07 | $8.35 | $8.07 | $8.31 | $8.31 | 7,814 |
| 2024-05-13 | $8.09 | $8.39 | $8.09 | $8.16 | $8.16 | 8,899 |
| 2024-05-10 | $8.20 | $8.53 | $8.06 | $8.53 | $8.53 | 5,213 |
| 2024-05-09 | $7.98 | $8.56 | $7.98 | $8.16 | $8.16 | 9,857 |
| 2024-05-08 | $8.41 | $8.61 | $8.12 | $8.61 | $8.61 | 18,389 |
| 2024-05-07 | $8.61 | $8.61 | $7.96 | $8.38 | $8.38 | 6,753 |
| 2024-05-06 | $7.95 | $8.63 | $7.95 | $8.02 | $8.02 | 4,456 |
| 2024-05-03 | $8.25 | $8.65 | $8.16 | $8.22 | $8.22 | 13,404 |
| 2024-05-02 | $8.43 | $8.75 | $8.24 | $8.47 | $8.15 | 71,375 |
| 2024-05-01 | $8.57 | $8.79 | $8.42 | $8.54 | $8.22 | 11,355 |
| 2024-04-30 | $8.57 | $8.99 | $8.48 | $8.79 | $8.46 | 30,899 |
| 2024-04-29 | $8.71 | $8.79 | $8.62 | $8.75 | $8.41 | 10,547 |
| 2024-04-26 | $8.85 | $9.00 | $8.70 | $8.86 | $8.52 | 11,961 |
| 2024-04-25 | $8.80 | $8.91 | $8.67 | $8.67 | $8.34 | 5,308 |
| 2024-04-24 | $8.83 | $9.00 | $8.70 | $9.00 | $8.66 | 15,628 |
| 2024-04-23 | $8.60 | $8.96 | $8.60 | $8.83 | $8.49 | 4,724 |
| 2024-04-22 | $8.74 | $9.09 | $8.58 | $8.82 | $8.48 | 6,016 |
| 2024-04-19 | $8.67 | $8.91 | $8.54 | $8.57 | $8.24 | 7,326 |
| 2024-04-18 | $8.60 | $8.67 | $8.42 | $8.49 | $8.17 | 21,077 |
| 2024-04-17 | $8.31 | $8.67 | $8.31 | $8.55 | $8.22 | 30,722 |
| 2024-04-16 | $8.30 | $8.55 | $8.30 | $8.33 | $8.01 | 7,235 |
| 2024-04-15 | $8.67 | $8.74 | $8.53 | $8.64 | $8.31 | 15,744 |
| 2024-04-12 | $8.86 | $8.86 | $8.68 | $8.68 | $8.68 | 2,851 |
| 2024-04-11 | $8.68 | $8.90 | $8.58 | $8.74 | $8.74 | 6,510 |
| 2024-04-10 | $8.78 | $8.91 | $8.56 | $8.68 | $8.68 | 7,085 |
| 2024-04-09 | $8.55 | $9.06 | $8.55 | $8.78 | $8.78 | 8,155 |
| 2024-04-08 | $8.72 | $8.85 | $8.68 | $8.73 | $8.73 | 15,151 |
| 2024-04-05 | $8.47 | $8.78 | $8.47 | $8.67 | $8.67 | 8,298 |
| 2024-04-04 | $8.67 | $8.71 | $8.59 | $8.66 | $8.66 | 8,298 |
| 2024-04-03 | $8.55 | $8.92 | $8.55 | $8.81 | $8.81 | 7,497 |
| 2024-04-02 | $8.68 | $8.81 | $8.62 | $8.81 | $8.81 | 7,497 |
| 2024-04-01 | $9.07 | $9.20 | $9.07 | $9.08 | $9.08 | 2,700 |
| 2024-03-28 | $9.00 | $9.15 | $9.00 | $9.02 | $9.02 | 7,118 |
| 2024-03-27 | $8.80 | $8.94 | $8.80 | $8.85 | $8.85 | 31,178 |
| 2024-03-26 | $8.90 | $8.99 | $8.87 | $8.91 | $8.91 | 8,377 |
| 2024-03-25 | $8.85 | $9.18 | $8.85 | $9.18 | $9.18 | 12,018 |
| 2024-03-22 | $9.05 | $9.05 | $8.84 | $9.05 | $9.05 | 9,744 |
| 2024-03-21 | $9.00 | $9.08 | $8.83 | $9.08 | $9.08 | 3,423 |
| 2024-03-20 | $9.09 | $9.09 | $8.91 | $8.96 | $8.96 | 4,962 |
| 2024-03-19 | $8.67 | $9.00 | $8.67 | $9.00 | $9.00 | 63,039 |
| 2024-03-18 | $9.07 | $9.35 | $8.80 | $9.03 | $9.03 | 5,668 |
| 2024-03-15 | $9.29 | $9.29 | $9.08 | $9.08 | $9.08 | 5,360 |
| 2024-03-14 | $8.92 | $9.43 | $8.92 | $9.06 | $9.06 | 5,099 |
| 2024-03-13 | $9.22 | $9.50 | $9.03 | $9.43 | $9.43 | 8,743 |
| 2024-03-12 | $8.92 | $9.43 | $8.92 | $9.25 | $9.25 | 4,567 |
| 2024-03-11 | $9.15 | $9.29 | $9.14 | $9.25 | $9.25 | 4,567 |
| 2024-03-08 | $9.31 | $9.45 | $9.18 | $9.44 | $9.44 | 5,799 |
| 2024-03-07 | $9.12 | $9.26 | $9.09 | $9.10 | $9.10 | 4,656 |
| 2024-03-06 | $9.18 | $9.37 | $9.05 | $9.05 | $9.05 | 19,986 |
| 2024-03-05 | $9.22 | $9.28 | $9.15 | $9.22 | $9.22 | 8,056 |
| 2024-03-04 | $9.30 | $9.49 | $9.17 | $9.49 | $9.49 | 20,272 |
| 2024-03-01 | $9.05 | $9.30 | $9.00 | $9.30 | $9.30 | 6,350 |
| 2024-02-29 | $9.05 | $9.12 | $8.99 | $8.99 | $8.99 | 26,668 |
| 2024-02-28 | $8.99 | $9.27 | $8.83 | $9.05 | $9.05 | 19,938 |
| 2024-02-27 | $8.90 | $9.30 | $8.85 | $9.12 | $9.12 | 9,371 |
| 2024-02-26 | $8.84 | $8.88 | $8.70 | $8.70 | $8.70 | 13,072 |
| 2024-02-23 | $8.66 | $8.73 | $8.66 | $8.73 | $8.73 | 9,820 |
| 2024-02-22 | $8.75 | $8.79 | $8.66 | $8.79 | $8.79 | 4,680 |
| 2024-02-21 | $8.69 | $8.99 | $8.69 | $8.99 | $8.99 | 7,435 |
| 2024-02-20 | $8.62 | $9.02 | $8.62 | $8.87 | $8.87 | 9,306 |
| 2024-02-16 | $8.70 | $8.89 | $8.57 | $8.76 | $8.76 | 4,981 |
| 2024-02-15 | $8.71 | $8.80 | $8.62 | $8.67 | $8.67 | 9,334 |
| 2024-02-14 | $8.85 | $8.99 | $8.71 | $8.96 | $8.96 | 9,510 |
| 2024-02-13 | $8.98 | $9.23 | $8.72 | $9.08 | $9.08 | 6,191 |
| 2024-02-12 | $8.68 | $9.05 | $8.68 | $9.05 | $9.05 | 10,982 |
| 2024-02-09 | $8.65 | $8.86 | $8.65 | $8.83 | $8.83 | 7,911 |
| 2024-02-08 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 3,283 |
| 2024-02-07 | $8.84 | $8.96 | $8.79 | $8.80 | $8.80 | 2,950 |
| 2024-02-06 | $8.81 | $9.04 | $8.71 | $8.96 | $8.96 | 12,154 |
| 2024-02-05 | $8.80 | $9.04 | $8.80 | $9.04 | $9.04 | 5,038 |
| 2024-02-02 | $8.82 | $9.00 | $8.69 | $9.00 | $9.00 | 4,775 |
| 2024-02-01 | $8.68 | $8.95 | $8.68 | $8.78 | $8.78 | 4,712 |
| 2024-01-31 | $8.60 | $8.84 | $8.60 | $8.71 | $8.71 | 3,877 |
| 2024-01-30 | $8.57 | $9.03 | $8.57 | $8.61 | $8.61 | 4,389 |
| 2024-01-29 | $8.56 | $9.01 | $8.56 | $8.78 | $8.78 | 5,994 |
| 2024-01-26 | $8.88 | $8.88 | $8.70 | $8.88 | $8.88 | 4,981 |
| 2024-01-25 | $8.85 | $8.91 | $8.68 | $8.85 | $8.85 | 3,714 |
| 2024-01-24 | $8.85 | $9.01 | $8.80 | $8.91 | $8.91 | 10,444 |
| 2024-01-23 | $8.79 | $9.05 | $8.61 | $8.88 | $8.88 | 6,885 |
| 2024-01-22 | $8.70 | $8.98 | $8.51 | $8.76 | $8.76 | 4,675 |
| 2024-01-19 | $9.04 | $9.04 | $8.54 | $9.02 | $9.02 | 5,587 |
| 2024-01-18 | $8.59 | $9.05 | $8.59 | $8.81 | $8.81 | 8,359 |
| 2024-01-17 | $8.91 | $9.05 | $8.55 | $8.92 | $8.92 | 7,729 |
| 2024-01-16 | $8.66 | $8.84 | $8.60 | $8.71 | $8.71 | 6,342 |
| 2024-01-12 | $8.67 | $9.09 | $8.44 | $9.09 | $9.09 | 9,042 |
| 2024-01-11 | $8.76 | $9.00 | $8.60 | $8.99 | $8.99 | 22,397 |
| 2024-01-10 | $8.59 | $8.77 | $8.58 | $8.65 | $8.65 | 6,324 |
| 2024-01-09 | $8.55 | $8.70 | $8.54 | $8.59 | $8.59 | 6,525 |
| 2024-01-08 | $8.39 | $8.93 | $8.39 | $8.51 | $8.51 | 3,514 |
| 2024-01-05 | $8.14 | $8.63 | $8.14 | $8.36 | $8.36 | 4,547 |
| 2024-01-04 | $8.69 | $8.71 | $8.53 | $8.71 | $8.71 | 12,261 |
| 2024-01-03 | $8.52 | $8.73 | $8.44 | $8.59 | $8.59 | 2,946 |
| 2024-01-02 | $8.34 | $8.61 | $8.34 | $8.38 | $8.38 | 23,329 |
| 2023-12-29 | $8.45 | $8.50 | $8.14 | $8.17 | $8.17 | 7,222 |
| 2023-12-28 | $8.31 | $8.55 | $8.31 | $8.37 | $8.37 | 9,126 |
| 2023-12-27 | $8.05 | $8.38 | $8.05 | $8.27 | $8.27 | 19,344 |
| 2023-12-26 | $8.00 | $8.70 | $8.00 | $8.29 | $8.29 | 4,597 |
| 2023-12-22 | $8.39 | $8.39 | $8.20 | $8.28 | $8.28 | 186,142 |
| 2023-12-21 | $8.40 | $8.43 | $8.12 | $8.25 | $8.25 | 100,641 |
| 2023-12-20 | $8.42 | $8.75 | $8.01 | $8.07 | $8.07 | 28,924 |
| 2023-12-19 | $8.30 | $8.53 | $8.19 | $8.25 | $8.25 | 6,352 |
| 2023-12-18 | $8.15 | $8.25 | $7.97 | $8.17 | $8.17 | 17,070 |
| 2023-12-15 | $8.12 | $8.38 | $7.95 | $8.15 | $8.15 | 10,896 |
| 2023-12-14 | $8.08 | $8.18 | $7.86 | $8.18 | $8.18 | 25,738 |
| 2023-12-13 | $7.95 | $8.06 | $7.51 | $8.06 | $8.06 | 10,553 |
| 2023-12-12 | $7.70 | $7.91 | $7.60 | $7.89 | $7.89 | 32,364 |
| 2023-12-11 | $7.56 | $7.91 | $7.56 | $7.79 | $7.79 | 35,381 |
| 2023-12-08 | $7.86 | $8.01 | $7.81 | $7.81 | $7.81 | 8,239 |
| 2023-12-07 | $7.56 | $8.08 | $7.56 | $7.83 | $7.83 | 3,846 |
| 2023-12-06 | $7.90 | $7.99 | $7.65 | $7.65 | $7.65 | 13,661 |
| 2023-12-05 | $8.01 | $8.10 | $7.89 | $7.89 | $7.89 | 4,418 |
| 2023-12-04 | $8.05 | $8.20 | $7.90 | $7.91 | $7.91 | 11,888 |
| 2023-12-01 | $8.08 | $8.20 | $7.85 | $7.88 | $7.88 | 5,371 |
| 2023-11-30 | $7.91 | $8.17 | $7.81 | $7.90 | $7.90 | 16,532 |
| 2023-11-29 | $8.00 | $8.25 | $7.99 | $8.23 | $8.23 | 9,250 |
| 2023-11-28 | $8.20 | $8.29 | $7.77 | $7.88 | $7.88 | 44,277 |
| 2023-11-27 | $7.91 | $8.10 | $7.88 | $8.00 | $8.00 | 24,216 |
| 2023-11-24 | $7.65 | $7.92 | $7.65 | $7.92 | $7.92 | 4,228 |
| 2023-11-22 | $7.91 | $7.95 | $7.70 | $7.70 | $7.70 | 6,373 |
| 2023-11-21 | $7.81 | $8.33 | $7.81 | $7.83 | $7.83 | 8,259 |
| 2023-11-20 | $7.66 | $8.10 | $7.66 | $8.02 | $8.02 | 6,419 |
| 2023-11-17 | $7.91 | $8.22 | $7.82 | $7.82 | $7.82 | 4,366 |
| 2023-11-16 | $8.00 | $8.28 | $7.78 | $8.03 | $8.03 | 15,123 |
| 2023-11-15 | $7.70 | $8.11 | $7.70 | $7.88 | $7.88 | 109,738 |
| 2023-11-14 | $8.00 | $8.11 | $7.66 | $8.11 | $8.11 | 8,409 |
| 2023-11-13 | $7.94 | $8.00 | $7.76 | $7.81 | $7.81 | 6,854 |
| 2023-11-10 | $8.06 | $8.33 | $7.85 | $7.95 | $7.95 | 7,663 |
| 2023-11-09 | $8.08 | $8.34 | $7.86 | $7.86 | $7.86 | 7,561 |
| 2023-11-08 | $8.28 | $8.28 | $8.01 | $8.01 | $8.01 | 12,507 |
| 2023-11-07 | $7.95 | $8.23 | $7.85 | $7.97 | $7.97 | 4,864 |
| 2023-11-06 | $8.40 | $8.45 | $8.00 | $8.00 | $8.00 | 14,253 |
| 2023-11-03 | $8.35 | $8.53 | $8.16 | $8.34 | $8.34 | 6,792 |
| 2023-11-02 | $8.60 | $8.60 | $8.38 | $8.60 | $8.60 | 8,951 |
| 2023-11-01 | $8.45 | $8.70 | $8.44 | $8.65 | $8.14 | 5,707 |
| 2023-10-31 | $8.36 | $8.64 | $8.36 | $8.48 | $7.98 | 15,642 |
| 2023-10-30 | $8.36 | $8.36 | $7.87 | $8.13 | $7.65 | 14,679 |
| 2023-10-27 | $8.02 | $8.30 | $7.59 | $7.96 | $7.50 | 7,045 |
| 2023-10-26 | $7.99 | $8.06 | $7.65 | $7.90 | $7.43 | 6,128 |
| 2023-10-25 | $7.76 | $7.97 | $7.76 | $7.76 | $7.30 | 21,709 |
| 2023-10-24 | $7.97 | $7.97 | $7.74 | $7.74 | $7.29 | 6,007 |
| 2023-10-23 | $7.90 | $8.23 | $7.90 | $8.22 | $7.74 | 6,466 |
| 2023-10-20 | $7.88 | $7.89 | $7.64 | $7.65 | $7.20 | 11,954 |
| 2023-10-19 | $8.00 | $8.00 | $7.78 | $7.78 | $7.32 | 9,345 |
| 2023-10-18 | $7.51 | $8.08 | $7.51 | $7.89 | $7.43 | 11,615 |
| 2023-10-17 | $7.92 | $8.11 | $7.92 | $8.10 | $7.62 | 2,578 |
| 2023-10-16 | $7.97 | $8.20 | $7.96 | $7.96 | $7.49 | 8,116 |
| 2023-10-13 | $8.01 | $8.32 | $7.75 | $7.95 | $7.49 | 8,102 |
| 2023-10-12 | $8.10 | $8.15 | $7.95 | $8.15 | $7.67 | 6,125 |
| 2023-10-11 | $8.12 | $8.33 | $8.00 | $8.00 | $7.53 | 26,328 |
| 2023-10-10 | $8.00 | $8.19 | $7.99 | $8.12 | $7.64 | 11,843 |
| 2023-10-09 | $7.75 | $7.96 | $7.75 | $7.96 | $7.49 | 16,995 |
| 2023-10-06 | $8.05 | $8.24 | $7.91 | $8.13 | $7.65 | 13,199 |
| 2023-10-05 | $7.94 | $8.14 | $7.94 | $8.14 | $7.66 | 5,430 |
| 2023-10-04 | $7.68 | $8.26 | $7.68 | $8.10 | $7.63 | 8,369 |
| 2023-10-03 | $7.95 | $8.35 | $7.85 | $8.20 | $7.72 | 11,379 |
| 2023-10-02 | $8.09 | $8.43 | $7.92 | $7.92 | $7.45 | 6,250 |
| 2023-09-29 | $8.27 | $8.38 | $8.14 | $8.14 | $7.66 | 9,446 |
| 2023-09-28 | $8.10 | $8.31 | $7.92 | $8.31 | $7.82 | 10,947 |
| 2023-09-27 | $7.95 | $8.45 | $7.95 | $8.23 | $7.74 | 74,113 |
| 2023-09-26 | $8.12 | $8.40 | $8.12 | $8.29 | $7.80 | 146,284 |
| 2023-09-25 | $8.15 | $8.65 | $8.12 | $8.36 | $7.87 | 6,903 |
| 2023-09-22 | $7.94 | $8.47 | $7.94 | $8.24 | $7.76 | 48,863 |
| 2023-09-21 | $8.35 | $8.55 | $8.25 | $8.39 | $7.90 | 6,139 |
| 2023-09-20 | $8.45 | $8.96 | $8.45 | $8.55 | $8.05 | 31,377 |
| 2023-09-19 | $8.27 | $8.89 | $8.27 | $8.71 | $8.19 | 10,459 |
| 2023-09-18 | $8.64 | $8.89 | $8.64 | $8.67 | $8.16 | 5,149 |
| 2023-09-15 | $8.85 | $8.96 | $8.54 | $8.54 | $8.04 | 19,889 |
| 2023-09-14 | $8.46 | $8.77 | $8.45 | $8.61 | $8.10 | 8,393 |
| 2023-09-13 | $8.71 | $8.92 | $8.50 | $8.92 | $8.40 | 4,777 |
| 2023-09-12 | $9.00 | $9.02 | $8.46 | $9.02 | $8.49 | 5,948 |
| 2023-09-11 | $8.66 | $9.31 | $8.66 | $8.75 | $8.24 | 7,787 |
| 2023-09-08 | $8.27 | $8.94 | $8.27 | $8.91 | $8.91 | 19,159 |
| 2023-09-07 | $8.68 | $8.84 | $8.37 | $8.84 | $8.84 | 13,633 |
| 2023-09-06 | $9.22 | $9.22 | $8.60 | $8.71 | $8.71 | 17,479 |
| 2023-09-05 | $8.61 | $8.90 | $8.60 | $8.80 | $8.80 | 13,979 |
| 2023-09-01 | $8.68 | $8.70 | $8.49 | $8.62 | $8.62 | 21,282 |
| 2023-08-31 | $8.60 | $8.64 | $8.32 | $8.32 | $8.32 | 18,522 |
| 2023-08-30 | $8.74 | $8.74 | $8.52 | $8.52 | $8.52 | 8,510 |
| 2023-08-29 | $8.45 | $8.65 | $8.36 | $8.53 | $8.53 | 20,956 |
| 2023-08-28 | $8.39 | $8.60 | $8.25 | $8.48 | $8.48 | 30,122 |
| 2023-08-25 | $8.09 | $8.40 | $8.02 | $8.20 | $8.20 | 63,107 |
| 2023-08-24 | $8.27 | $8.57 | $8.05 | $8.05 | $8.05 | 17,942 |
| 2023-08-23 | $8.22 | $8.35 | $8.15 | $8.34 | $8.34 | 13,155 |
| 2023-08-22 | $8.35 | $8.41 | $8.25 | $8.41 | $8.41 | 14,479 |
| 2023-08-21 | $8.42 | $8.60 | $8.25 | $8.30 | $8.30 | 27,223 |
| 2023-08-18 | $8.35 | $8.42 | $7.79 | $8.19 | $8.19 | 19,995 |
| 2023-08-17 | $8.23 | $8.29 | $7.70 | $8.14 | $8.14 | 22,472 |
| 2023-08-16 | $8.25 | $8.26 | $8.09 | $8.09 | $8.09 | 165,363 |
| 2023-08-15 | $8.48 | $8.48 | $8.15 | $8.15 | $8.15 | 15,662 |
| 2023-08-14 | $8.46 | $8.50 | $8.33 | $8.39 | $8.39 | 19,307 |
| 2023-08-11 | $8.45 | $8.45 | $8.20 | $8.36 | $8.36 | 14,780 |
| 2023-08-10 | $8.62 | $8.62 | $8.45 | $8.61 | $8.61 | 12,068 |
| 2023-08-09 | $8.67 | $8.73 | $8.51 | $8.63 | $8.63 | 7,679 |
| 2023-08-08 | $8.49 | $8.75 | $8.45 | $8.75 | $8.75 | 9,747 |
| 2023-08-07 | $8.66 | $8.66 | $8.45 | $8.45 | $8.45 | 11,883 |
| 2023-08-04 | $8.53 | $8.83 | $8.45 | $8.49 | $8.49 | 12,075 |
| 2023-08-03 | $8.45 | $8.60 | $8.45 | $8.50 | $8.50 | 8,004 |
| 2023-08-02 | $8.64 | $8.81 | $8.46 | $8.60 | $8.60 | 13,007 |
| 2023-08-01 | $8.30 | $8.91 | $8.30 | $8.71 | $8.71 | 4,518 |
| 2023-07-31 | $8.88 | $8.98 | $8.88 | $8.88 | $8.88 | 11,438 |
| 2023-07-28 | $8.88 | $8.96 | $8.75 | $8.79 | $8.79 | 4,460 |
| 2023-07-27 | $8.89 | $8.91 | $8.80 | $8.88 | $8.88 | 15,809 |
| 2023-07-26 | $8.95 | $9.10 | $8.74 | $8.85 | $8.85 | 13,347 |
| 2023-07-25 | $9.00 | $9.15 | $8.67 | $9.15 | $9.15 | 10,505 |
| 2023-07-24 | $8.97 | $8.98 | $8.86 | $8.87 | $8.87 | 16,805 |
| 2023-07-21 | $8.93 | $9.15 | $8.85 | $8.85 | $8.85 | 18,770 |
| 2023-07-20 | $9.07 | $9.15 | $9.02 | $9.06 | $9.06 | 13,335 |
| 2023-07-19 | $8.90 | $9.14 | $8.88 | $8.88 | $8.88 | 15,211 |
| 2023-07-18 | $9.00 | $9.00 | $8.80 | $8.80 | $8.80 | 17,414 |
| 2023-07-17 | $9.02 | $9.15 | $8.93 | $9.15 | $9.15 | 20,649 |
| 2023-07-14 | $8.81 | $9.28 | $8.81 | $8.98 | $8.98 | 23,317 |
| 2023-07-13 | $8.83 | $9.10 | $8.56 | $8.83 | $8.83 | 19,192 |
| 2023-07-12 | $8.86 | $9.16 | $8.83 | $8.99 | $8.99 | 18,235 |
| 2023-07-11 | $8.92 | $9.26 | $8.41 | $8.95 | $8.95 | 67,281 |
| 2023-07-10 | $8.85 | $8.87 | $8.50 | $8.69 | $8.69 | 29,006 |
| 2023-07-07 | $8.71 | $8.94 | $8.24 | $8.55 | $8.55 | 68,720 |
| 2023-07-06 | $8.48 | $8.50 | $8.31 | $8.37 | $8.37 | 41,047 |
| 2023-07-05 | $8.67 | $8.93 | $8.60 | $8.86 | $8.86 | 54,518 |
| 2023-07-03 | $8.92 | $8.92 | $8.34 | $8.40 | $8.40 | 17,144 |
| 2023-06-30 | $8.40 | $8.80 | $8.40 | $8.67 | $8.67 | 23,304 |
| 2023-06-29 | $8.55 | $8.62 | $8.35 | $8.45 | $8.45 | 39,097 |
| 2023-06-28 | $8.45 | $8.59 | $8.32 | $8.32 | $8.32 | 29,562 |
| 2023-06-27 | $8.20 | $8.53 | $8.07 | $8.31 | $8.31 | 40,328 |
| 2023-06-26 | $8.37 | $8.45 | $8.15 | $8.21 | $8.21 | 33,421 |
| 2023-06-23 | $8.40 | $8.58 | $8.16 | $8.56 | $8.56 | 28,731 |
| 2023-06-22 | $8.61 | $8.64 | $8.43 | $8.43 | $8.43 | 24,672 |
| 2023-06-21 | $8.59 | $8.59 | $8.49 | $8.57 | $8.57 | 30,771 |
| 2023-06-20 | $8.60 | $8.70 | $8.50 | $8.58 | $8.58 | 5,643 |
| 2023-06-16 | $8.45 | $8.80 | $8.45 | $8.69 | $8.69 | 3,533 |
| 2023-06-15 | $8.87 | $9.12 | $8.85 | $8.94 | $8.72 | 6,022 |
| 2023-06-14 | $8.78 | $8.96 | $8.61 | $8.80 | $8.59 | 47,563 |
| 2023-06-13 | $8.30 | $8.90 | $8.30 | $8.84 | $8.62 | 28,302 |
| 2023-06-12 | $8.44 | $8.90 | $8.25 | $8.80 | $8.59 | 14,507 |
| 2023-06-09 | $8.25 | $8.40 | $8.25 | $8.36 | $8.16 | 5,136 |
| 2023-06-08 | $8.54 | $8.54 | $8.07 | $8.34 | $8.14 | 285,757 |
| 2023-06-07 | $8.05 | $8.35 | $8.05 | $8.16 | $7.96 | 121,215 |
| 2023-06-06 | $8.36 | $8.51 | $8.18 | $8.50 | $8.29 | 29,577 |
| 2023-06-05 | $8.29 | $8.30 | $8.00 | $8.10 | $7.56 | 53,523 |
| 2023-06-02 | $8.10 | $8.40 | $8.09 | $8.09 | $7.55 | 51,078 |
| 2023-06-01 | $7.97 | $8.36 | $7.96 | $8.12 | $7.58 | 924,607 |
| 2023-05-31 | $8.58 | $8.70 | $8.29 | $8.65 | $8.65 | 277,263 |
| 2023-05-30 | $8.65 | $8.71 | $8.50 | $8.61 | $8.61 | 20,497 |
| 2023-05-26 | $8.65 | $8.69 | $8.63 | $8.63 | $8.63 | 9,301 |
| 2023-05-25 | $8.66 | $8.73 | $8.50 | $8.50 | $8.50 | 4,148 |
| 2023-05-24 | $8.46 | $8.87 | $8.45 | $8.58 | $8.58 | 17,016 |
| 2023-05-23 | $8.48 | $8.71 | $8.48 | $8.54 | $8.54 | 4,695 |
| 2023-05-22 | $9.05 | $9.05 | $8.58 | $8.84 | $8.84 | 3,400 |
| 2023-05-19 | $8.55 | $8.68 | $8.40 | $8.54 | $8.54 | 7,396 |
| 2023-05-18 | $8.54 | $8.85 | $8.35 | $8.44 | $8.44 | 10,195 |
| 2023-05-17 | $8.44 | $8.71 | $8.44 | $8.44 | $8.44 | 5,915 |
| 2023-05-16 | $8.39 | $8.40 | $8.30 | $8.31 | $8.31 | 10,872 |
| 2023-05-15 | $8.40 | $8.50 | $8.40 | $8.47 | $8.47 | 69,673 |
| 2023-05-12 | $8.50 | $8.50 | $8.41 | $8.42 | $8.42 | 22,986 |
| 2023-05-11 | $8.97 | $8.99 | $8.45 | $8.72 | $8.72 | 12,061 |
| 2023-05-10 | $8.76 | $9.09 | $8.76 | $9.07 | $9.07 | 26,118 |
| 2023-05-09 | $8.58 | $8.99 | $8.58 | $8.71 | $8.71 | 9,177 |
| 2023-05-08 | $8.76 | $8.91 | $8.70 | $8.85 | $8.85 | 9,513 |
| 2023-05-05 | $8.67 | $8.85 | $8.67 | $8.82 | $8.82 | 251,009 |
| 2023-05-04 | $8.76 | $8.82 | $8.75 | $8.82 | $8.82 | 88,224 |
| 2023-05-03 | $8.50 | $8.82 | $8.49 | $8.59 | $8.59 | 24,452 |
| 2023-05-02 | $8.20 | $8.52 | $8.20 | $8.42 | $8.42 | 6,852 |
| 2023-05-01 | $8.35 | $8.49 | $8.20 | $8.40 | $8.40 | 11,166 |
| 2023-04-28 | $8.49 | $8.49 | $8.20 | $8.31 | $8.31 | 4,671 |
| 2023-04-27 | $8.28 | $8.49 | $8.23 | $8.36 | $8.36 | 4,449 |
| 2023-04-26 | $8.18 | $8.42 | $7.96 | $8.05 | $8.05 | 6,077 |
| 2023-04-25 | $8.25 | $8.30 | $8.20 | $8.22 | $8.22 | 15,495 |
| 2023-04-24 | $8.48 | $8.49 | $8.20 | $8.49 | $8.49 | 4,437 |
| 2023-04-21 | $7.91 | $8.39 | $7.91 | $8.30 | $8.30 | 4,357 |
| 2023-04-20 | $8.33 | $8.45 | $8.16 | $8.35 | $8.35 | 9,962 |
| 2023-04-19 | $8.11 | $8.49 | $8.11 | $8.32 | $8.32 | 4,605 |
| 2023-04-18 | $8.45 | $8.49 | $8.25 | $8.49 | $8.49 | 2,509 |
| 2023-04-17 | $7.83 | $8.49 | $7.83 | $8.34 | $8.34 | 4,559 |
| 2023-04-14 | $8.38 | $8.49 | $8.17 | $8.24 | $8.24 | 4,412 |
| 2023-04-13 | $8.01 | $8.49 | $8.01 | $8.26 | $8.26 | 7,838 |
| 2023-04-12 | $8.30 | $8.49 | $8.30 | $8.49 | $8.49 | 5,108 |
| 2023-04-11 | $8.30 | $8.30 | $7.78 | $8.07 | $8.07 | 8,821 |
| 2023-04-10 | $8.64 | $8.64 | $7.80 | $8.24 | $8.24 | 6,686 |
| 2023-04-06 | $8.51 | $8.63 | $8.03 | $8.03 | $8.03 | 5,809 |
| 2023-04-05 | $7.80 | $8.32 | $7.80 | $8.31 | $8.31 | 11,876 |
| 2023-04-04 | $7.94 | $8.13 | $7.90 | $8.05 | $8.05 | 14,529 |
| 2023-04-03 | $7.95 | $8.17 | $7.73 | $7.94 | $7.94 | 7,398 |
| 2023-03-31 | $7.93 | $8.24 | $7.70 | $7.81 | $7.81 | 18,644 |
| 2023-03-30 | $7.64 | $8.30 | $7.64 | $8.30 | $8.30 | 8,988 |
| 2023-03-29 | $7.89 | $8.03 | $7.89 | $7.89 | $7.89 | 7,904 |
| 2023-03-28 | $8.07 | $8.08 | $7.72 | $7.93 | $7.93 | 8,462 |
| 2023-03-27 | $7.80 | $7.94 | $7.80 | $7.89 | $7.89 | 59,885 |
| 2023-03-24 | $7.73 | $7.92 | $7.70 | $7.70 | $7.70 | 4,366 |
| 2023-03-23 | $8.00 | $8.08 | $7.88 | $8.08 | $8.08 | 9,165 |
| 2023-03-22 | $7.92 | $8.08 | $7.54 | $7.72 | $7.72 | 6,718 |
| 2023-03-21 | $7.81 | $8.04 | $7.76 | $7.85 | $7.85 | 6,689 |
| 2023-03-20 | $7.80 | $7.82 | $7.58 | $7.66 | $7.66 | 11,405 |
| 2023-03-17 | $8.09 | $8.09 | $7.71 | $7.76 | $7.76 | 8,660 |
| 2023-03-16 | $7.71 | $8.01 | $7.71 | $7.71 | $7.71 | 4,896 |
| 2023-03-15 | $7.80 | $8.24 | $7.80 | $7.85 | $7.85 | 8,516 |
| 2023-03-14 | $8.04 | $8.23 | $7.93 | $8.23 | $8.23 | 4,632 |
| 2023-03-13 | $7.65 | $7.77 | $7.61 | $7.65 | $7.65 | 6,198 |
| 2023-03-10 | $7.64 | $7.75 | $7.64 | $7.68 | $7.68 | 2,425 |
| 2023-03-09 | $7.81 | $7.99 | $7.55 | $7.55 | $7.55 | 6,823 |
| 2023-03-08 | $7.62 | $7.88 | $7.48 | $7.48 | $7.48 | 12,341 |
| 2023-03-07 | $7.33 | $7.90 | $7.33 | $7.52 | $7.52 | 5,609 |
| 2023-03-06 | $7.80 | $7.98 | $7.32 | $7.81 | $7.81 | 17,239 |
| 2023-03-03 | $7.94 | $8.00 | $7.86 | $7.91 | $7.91 | 16,707 |
| 2023-03-02 | $8.08 | $8.18 | $7.76 | $7.92 | $7.92 | 10,494 |
| 2023-03-01 | $7.95 | $8.20 | $7.58 | $7.96 | $7.96 | 15,320 |
| 2023-02-28 | $7.85 | $8.00 | $7.53 | $7.58 | $7.58 | 4,549 |
| 2023-02-27 | $7.95 | $8.19 | $7.87 | $7.87 | $7.87 | 8,929 |
| 2023-02-24 | $7.44 | $8.14 | $7.44 | $8.14 | $8.14 | 5,632 |
| 2023-02-23 | $7.85 | $8.00 | $7.69 | $7.89 | $7.89 | 5,684 |
| 2023-02-22 | $7.75 | $7.96 | $7.74 | $7.87 | $7.87 | 10,750 |
| 2023-02-21 | $7.92 | $8.05 | $7.92 | $8.05 | $8.05 | 6,489 |
| 2023-02-17 | $7.89 | $8.20 | $7.79 | $8.04 | $8.04 | 8,271 |
| 2023-02-16 | $7.94 | $8.03 | $7.94 | $8.03 | $8.03 | 7,883 |
| 2023-02-15 | $7.96 | $8.04 | $7.88 | $8.01 | $8.01 | 7,159 |
| 2023-02-14 | $7.95 | $8.10 | $7.82 | $7.82 | $7.82 | 10,545 |
| 2023-02-13 | $7.82 | $8.10 | $7.82 | $7.93 | $7.93 | 7,307 |
| 2023-02-10 | $7.78 | $8.28 | $7.71 | $8.15 | $8.15 | 890,967 |
| 2023-02-09 | $7.74 | $7.84 | $7.63 | $7.84 | $7.84 | 15,805 |
| 2023-02-08 | $7.70 | $7.72 | $7.67 | $7.67 | $7.67 | 5,807 |
| 2023-02-07 | $7.70 | $7.74 | $7.38 | $7.74 | $7.74 | 12,367 |
| 2023-02-06 | $7.41 | $7.86 | $7.36 | $7.86 | $7.86 | 9,472 |
| 2023-02-03 | $7.75 | $7.80 | $7.52 | $7.80 | $7.80 | 23,242 |
| 2023-02-02 | $7.69 | $7.69 | $7.27 | $7.38 | $7.38 | 9,950 |
| 2023-02-01 | $7.10 | $7.73 | $7.10 | $7.57 | $7.57 | 2,590 |
| 2023-01-31 | $7.29 | $7.85 | $7.28 | $7.45 | $7.45 | 3,204 |
| 2023-01-30 | $7.49 | $7.95 | $7.44 | $7.94 | $7.94 | 16,154 |
| 2023-01-27 | $7.20 | $7.74 | $7.20 | $7.49 | $7.49 | 3,596 |
| 2023-01-26 | $7.46 | $7.57 | $7.11 | $7.28 | $7.28 | 3,036 |
| 2023-01-25 | $7.22 | $7.45 | $7.06 | $7.45 | $7.45 | 7,721 |
| 2023-01-24 | $7.15 | $7.54 | $6.99 | $7.46 | $7.46 | 10,374 |
| 2023-01-23 | $6.95 | $7.59 | $6.93 | $7.27 | $7.27 | 34,253 |
| 2023-01-20 | $7.02 | $7.10 | $6.95 | $7.03 | $7.03 | 5,770 |
| 2023-01-19 | $7.05 | $7.15 | $6.90 | $6.91 | $6.91 | 7,732 |
| 2023-01-18 | $6.77 | $7.37 | $6.77 | $6.97 | $6.97 | 4,433 |
| 2023-01-17 | $7.17 | $7.63 | $7.16 | $7.27 | $7.27 | 20,553 |
| 2023-01-13 | $7.23 | $7.54 | $7.11 | $7.41 | $7.41 | 17,110 |
| 2023-01-12 | $7.27 | $7.45 | $7.18 | $7.19 | $7.19 | 20,135 |
| 2023-01-11 | $7.26 | $7.40 | $7.11 | $7.24 | $7.24 | 2,996 |
| 2023-01-10 | $7.09 | $7.30 | $7.05 | $7.30 | $7.30 | 5,057 |
| 2023-01-09 | $7.52 | $7.52 | $7.02 | $7.19 | $7.19 | 8,020 |
| 2023-01-06 | $7.13 | $7.30 | $7.09 | $7.29 | $7.29 | 9,416 |
| 2023-01-05 | $7.46 | $7.46 | $7.02 | $7.15 | $7.15 | 3,998 |
| 2023-01-04 | $6.95 | $7.44 | $6.77 | $7.37 | $7.37 | 95,684 |
| 2023-01-03 | $6.84 | $7.22 | $6.76 | $6.77 | $6.77 | 9,513 |
| 2022-12-30 | $6.67 | $7.14 | $6.47 | $6.49 | $6.49 | 6,469 |
| 2022-12-29 | $7.28 | $7.28 | $6.45 | $6.98 | $6.98 | 6,963 |
| 2022-12-28 | $6.59 | $7.22 | $6.59 | $7.22 | $7.22 | 6,668 |
| 2022-12-27 | $6.69 | $7.22 | $6.62 | $6.93 | $6.93 | 11,835 |
| 2022-12-23 | $6.68 | $7.10 | $6.68 | $6.71 | $6.71 | 11,640 |
| 2022-12-22 | $6.59 | $7.18 | $6.59 | $7.00 | $7.00 | 16,322 |
| 2022-12-21 | $6.89 | $7.19 | $6.70 | $7.19 | $7.19 | 38,762 |
| 2022-12-20 | $6.56 | $7.28 | $6.56 | $6.91 | $6.91 | 61,311 |
| 2022-12-19 | $6.82 | $7.38 | $6.73 | $7.30 | $7.30 | 18,761 |
| 2022-12-16 | $7.06 | $7.17 | $6.80 | $7.04 | $7.04 | 34,068 |
| 2022-12-15 | $6.72 | $7.47 | $6.72 | $6.82 | $6.82 | 8,073 |
| 2022-12-14 | $6.90 | $6.95 | $6.70 | $6.81 | $6.81 | 10,338 |
| 2022-12-13 | $7.01 | $7.02 | $6.60 | $6.71 | $6.71 | 44,576 |
| 2022-12-12 | $6.57 | $7.21 | $6.51 | $6.90 | $6.90 | 33,570 |
| 2022-12-09 | $6.75 | $7.10 | $6.57 | $6.57 | $6.57 | 8,126 |
| 2022-12-08 | $6.70 | $6.90 | $6.70 | $6.82 | $6.82 | 5,459 |
| 2022-12-07 | $6.83 | $6.84 | $6.71 | $6.84 | $6.84 | 18,701 |
| 2022-12-06 | $6.69 | $7.10 | $6.64 | $6.83 | $6.83 | 9,716 |
| 2022-12-05 | $7.07 | $7.11 | $6.67 | $6.71 | $6.71 | 5,918 |
| 2022-12-02 | $6.80 | $7.02 | $6.77 | $7.02 | $7.02 | 27,071 |
| 2022-12-01 | $6.54 | $6.98 | $6.54 | $6.69 | $6.69 | 9,512 |
| 2022-11-30 | $6.47 | $6.75 | $6.47 | $6.58 | $6.58 | 4,471 |
| 2022-11-29 | $6.48 | $6.83 | $6.44 | $6.44 | $6.44 | 5,469 |
| 2022-11-28 | $6.46 | $6.75 | $6.32 | $6.56 | $6.56 | 21,118 |
| 2022-11-25 | $6.35 | $6.73 | $6.35 | $6.58 | $6.58 | 13,078 |
| 2022-11-23 | $6.58 | $6.73 | $6.53 | $6.54 | $6.54 | 7,179 |
| 2022-11-22 | $6.45 | $6.65 | $6.40 | $6.65 | $6.65 | 6,922 |
| 2022-11-21 | $6.18 | $6.79 | $6.10 | $6.51 | $6.51 | 22,028 |
| 2022-11-18 | $6.56 | $6.79 | $6.34 | $6.67 | $6.67 | 28,684 |
| 2022-11-17 | $5.96 | $6.31 | $5.96 | $6.20 | $6.20 | 28,845 |
| 2022-11-16 | $6.07 | $6.39 | $6.07 | $6.24 | $6.24 | 26,604 |
| 2022-11-15 | $6.61 | $6.75 | $6.01 | $6.24 | $6.24 | 27,629 |
| 2022-11-14 | $6.18 | $6.83 | $6.18 | $6.66 | $6.66 | 19,185 |
| 2022-11-11 | $7.47 | $7.48 | $6.51 | $6.63 | $6.63 | 5,239 |
| 2022-11-10 | $6.65 | $6.65 | $6.26 | $6.38 | $6.38 | 6,905 |
| 2022-11-09 | $6.27 | $6.54 | $6.09 | $6.10 | $6.10 | 12,147 |
| 2022-11-08 | $5.93 | $6.68 | $5.93 | $6.68 | $6.68 | 12,914 |
| 2022-11-07 | $6.45 | $6.50 | $6.00 | $6.20 | $6.20 | 16,045 |
| 2022-11-04 | $5.96 | $6.50 | $5.96 | $6.17 | $6.17 | 31,808 |
| 2022-11-03 | $6.04 | $6.20 | $5.95 | $6.08 | $6.08 | 74,097 |
| 2022-11-02 | $5.84 | $6.22 | $5.75 | $6.22 | $6.22 | 9,743 |
| 2022-11-01 | $6.01 | $6.17 | $5.95 | $5.95 | $5.95 | 26,358 |
| 2022-10-31 | $5.80 | $6.21 | $5.80 | $6.05 | $6.05 | 21,023 |
| 2022-10-28 | $5.98 | $6.35 | $5.90 | $6.23 | $6.23 | 25,746 |
| 2022-10-27 | $6.24 | $6.24 | $5.75 | $5.90 | $5.90 | 15,054 |
| 2022-10-26 | $6.03 | $6.52 | $6.03 | $6.07 | $6.07 | 15,423 |
| 2022-10-25 | $6.01 | $6.43 | $6.01 | $6.08 | $6.08 | 3,988 |
| 2022-10-24 | $5.97 | $6.39 | $5.77 | $6.18 | $6.18 | 39,913 |
| 2022-10-21 | $5.90 | $5.99 | $5.80 | $5.98 | $5.98 | 6,361 |
| 2022-10-20 | $5.98 | $6.09 | $5.76 | $5.92 | $5.92 | 15,908 |
| 2022-10-19 | $5.67 | $6.09 | $5.57 | $5.93 | $5.93 | 45,154 |
| 2022-10-18 | $5.87 | $6.30 | $5.87 | $6.04 | $5.89 | 16,902 |
| 2022-10-17 | $5.69 | $6.20 | $5.69 | $5.82 | $5.68 | 32,071 |
| 2022-10-14 | $5.77 | $5.98 | $5.60 | $5.85 | $5.70 | 16,008 |
| 2022-10-13 | $5.96 | $6.00 | $5.59 | $5.65 | $5.51 | 7,349 |
| 2022-10-12 | $5.60 | $6.00 | $5.60 | $5.87 | $5.73 | 17,401 |
| 2022-10-11 | $5.83 | $5.99 | $5.72 | $5.76 | $5.76 | 10,038 |
| 2022-10-10 | $5.42 | $5.85 | $5.42 | $5.66 | $5.66 | 12,975 |
| 2022-10-07 | $5.82 | $6.12 | $5.75 | $5.75 | $5.75 | 16,841 |
| 2022-10-06 | $5.99 | $6.10 | $5.88 | $6.09 | $6.09 | 10,693 |
| 2022-10-05 | $5.70 | $6.26 | $5.70 | $6.16 | $6.16 | 16,822 |
| 2022-10-04 | $5.92 | $6.30 | $5.92 | $6.06 | $6.06 | 31,348 |
| 2022-10-03 | $5.63 | $6.29 | $5.63 | $6.29 | $6.29 | 22,592 |
| 2022-09-30 | $5.91 | $6.25 | $5.91 | $6.05 | $6.05 | 18,368 |
| 2022-09-29 | $5.72 | $5.97 | $5.36 | $5.90 | $5.90 | 17,565 |
| 2022-09-28 | $5.39 | $5.82 | $5.39 | $5.81 | $5.81 | 18,448 |
| 2022-09-27 | $5.71 | $5.96 | $5.68 | $5.83 | $5.83 | 12,878 |
| 2022-09-26 | $5.62 | $5.93 | $5.62 | $5.70 | $5.70 | 12,579 |
| 2022-09-23 | $5.66 | $6.10 | $5.66 | $5.87 | $5.87 | 23,384 |
| 2022-09-22 | $6.20 | $6.37 | $6.17 | $6.19 | $6.19 | 28,769 |
| 2022-09-21 | $6.28 | $6.44 | $6.25 | $6.43 | $6.43 | 21,351 |
| 2022-09-20 | $6.21 | $6.47 | $6.21 | $6.40 | $6.40 | 17,370 |
| 2022-09-19 | $6.21 | $6.65 | $6.21 | $6.40 | $6.40 | 24,705 |
| 2022-09-16 | $6.30 | $6.72 | $6.22 | $6.70 | $6.70 | 16,694 |
| 2022-09-15 | $6.46 | $6.46 | $6.25 | $6.26 | $6.26 | 42,527 |
| 2022-09-14 | $6.21 | $6.66 | $6.21 | $6.45 | $6.45 | 8,420 |
| 2022-09-13 | $6.29 | $6.79 | $6.20 | $6.60 | $6.60 | 29,373 |
| 2022-09-12 | $6.63 | $6.76 | $6.52 | $6.60 | $6.60 | 7,067 |
| 2022-09-09 | $6.63 | $6.63 | $6.31 | $6.40 | $6.40 | 3,155 |
| 2022-09-08 | $6.44 | $6.45 | $6.34 | $6.34 | $6.34 | 13,432 |
| 2022-09-07 | $6.29 | $6.47 | $6.29 | $6.39 | $6.39 | 16,462 |
| 2022-09-06 | $6.63 | $6.89 | $6.22 | $6.88 | $6.88 | 6,244 |
| 2022-09-02 | $6.30 | $6.67 | $6.30 | $6.56 | $6.56 | 24,167 |
| 2022-09-01 | $6.72 | $6.72 | $6.41 | $6.55 | $6.55 | 2,778 |
| 2022-08-31 | $6.69 | $6.69 | $6.39 | $6.48 | $6.48 | 4,925 |
| 2022-08-30 | $6.63 | $6.88 | $6.21 | $6.29 | $6.29 | 8,691 |
| 2022-08-29 | $6.53 | $6.67 | $6.42 | $6.42 | $6.42 | 15,010 |
| 2022-08-26 | $7.03 | $7.03 | $6.63 | $6.63 | $6.63 | 11,411 |
| 2022-08-25 | $6.95 | $6.98 | $6.56 | $6.74 | $6.74 | 6,145 |
| 2022-08-24 | $6.61 | $6.90 | $6.61 | $6.68 | $6.68 | 13,670 |
| 2022-08-23 | $6.75 | $6.75 | $6.50 | $6.57 | $6.57 | 15,577 |
| 2022-08-22 | $6.87 | $6.87 | $6.47 | $6.50 | $6.50 | 4,985 |
| 2022-08-19 | $6.52 | $6.91 | $6.52 | $6.69 | $6.69 | 7,499 |
| 2022-08-18 | $6.53 | $6.95 | $6.47 | $6.48 | $6.48 | 56,137 |
| 2022-08-17 | $6.71 | $7.00 | $6.60 | $6.74 | $6.74 | 65,725 |
| 2022-08-16 | $6.90 | $7.01 | $6.75 | $6.75 | $6.75 | 42,343 |
| 2022-08-15 | $6.75 | $6.91 | $6.75 | $6.78 | $6.78 | 11,344 |
| 2022-08-12 | $6.62 | $6.93 | $6.62 | $6.80 | $6.80 | 36,612 |
| 2022-08-11 | $6.61 | $7.01 | $6.49 | $6.82 | $6.82 | 9,209 |
| 2022-08-10 | $7.15 | $7.15 | $6.61 | $6.72 | $6.72 | 5,076 |
| 2022-08-09 | $6.92 | $6.92 | $6.71 | $6.71 | $6.71 | 9,330 |
| 2022-08-08 | $6.52 | $6.97 | $6.52 | $6.89 | $6.89 | 18,666 |
| 2022-08-05 | $6.69 | $6.83 | $6.60 | $6.83 | $6.83 | 5,330 |
| 2022-08-04 | $6.92 | $7.17 | $6.89 | $6.89 | $6.89 | 14,660 |
| 2022-08-03 | $6.97 | $7.30 | $6.85 | $6.95 | $6.95 | 24,676 |
| 2022-08-02 | $6.86 | $7.00 | $6.84 | $6.84 | $6.84 | 20,004 |
| 2022-08-01 | $6.82 | $7.04 | $6.82 | $6.86 | $6.86 | 66,619 |
| 2022-07-29 | $7.21 | $7.21 | $6.81 | $7.02 | $7.02 | 5,467 |
| 2022-07-28 | $7.16 | $7.79 | $7.16 | $7.39 | $6.99 | 5,266 |
| 2022-07-27 | $7.58 | $7.58 | $7.08 | $7.48 | $7.07 | 6,486 |
| 2022-07-26 | $7.12 | $7.57 | $7.11 | $7.44 | $7.03 | 6,801 |
| 2022-07-25 | $7.20 | $7.68 | $7.18 | $7.44 | $7.03 | 5,829 |
| 2022-07-22 | $7.55 | $7.55 | $7.14 | $7.55 | $7.14 | 4,314 |
| 2022-07-21 | $7.33 | $7.43 | $6.73 | $7.16 | $6.77 | 12,402 |
| 2022-07-20 | $6.74 | $7.36 | $6.74 | $7.06 | $6.67 | 7,056 |
| 2022-07-19 | $6.67 | $7.14 | $6.67 | $6.73 | $6.36 | 14,325 |
| 2022-07-18 | $6.69 | $7.10 | $6.54 | $7.09 | $6.70 | 13,141 |
| 2022-07-15 | $6.79 | $7.23 | $6.78 | $7.23 | $6.59 | 12,654 |
| 2022-07-14 | $7.08 | $7.09 | $6.90 | $7.09 | $6.46 | 8,939 |
| 2022-07-13 | $6.92 | $7.12 | $6.73 | $6.84 | $6.23 | 5,594 |
| 2022-07-12 | $6.56 | $7.03 | $6.56 | $7.02 | $6.40 | 27,869 |
| 2022-07-11 | $7.02 | $7.33 | $7.02 | $7.33 | $6.68 | 12,638 |
| 2022-07-08 | $7.09 | $7.28 | $6.66 | $7.12 | $6.49 | 18,242 |
| 2022-07-07 | $7.00 | $7.33 | $6.92 | $6.93 | $6.32 | 15,034 |
| 2022-07-06 | $7.16 | $7.27 | $6.51 | $7.27 | $6.63 | 5,783 |
| 2022-07-05 | $7.12 | $7.13 | $6.74 | $6.74 | $6.14 | 16,914 |
| 2022-07-01 | $7.01 | $7.26 | $6.91 | $7.01 | $6.39 | 11,163 |
| 2022-06-30 | $7.12 | $7.24 | $7.05 | $7.12 | $6.49 | 11,272 |
| 2022-06-29 | $7.47 | $7.48 | $7.14 | $7.15 | $6.52 | 16,628 |
| 2022-06-28 | $7.25 | $7.80 | $7.22 | $7.27 | $6.63 | 5,940 |
| 2022-06-27 | $7.25 | $7.65 | $7.23 | $7.39 | $6.74 | 49,299 |
| 2022-06-24 | $7.16 | $7.33 | $6.99 | $7.13 | $6.50 | 12,716 |
| 2022-06-23 | $7.25 | $7.32 | $7.11 | $7.32 | $6.67 | 25,035 |
| 2022-06-22 | $7.10 | $7.71 | $7.10 | $7.23 | $6.59 | 12,194 |
| 2022-06-21 | $7.16 | $7.50 | $7.13 | $7.24 | $6.60 | 7,230 |
| 2022-06-17 | $7.56 | $7.63 | $6.79 | $7.20 | $6.56 | 17,169 |
| 2022-06-16 | $7.07 | $7.41 | $7.07 | $7.15 | $6.52 | 3,702 |
| 2022-06-15 | $7.24 | $7.56 | $7.07 | $7.34 | $6.68 | 7,161 |
| 2022-06-14 | $7.15 | $7.24 | $6.95 | $7.01 | $6.39 | 25,087 |
| 2022-06-13 | $7.30 | $7.50 | $7.27 | $7.27 | $6.63 | 17,551 |
| 2022-06-10 | $7.20 | $7.63 | $7.10 | $7.50 | $6.84 | 30,819 |
| 2022-06-09 | $7.41 | $7.69 | $7.10 | $7.60 | $6.93 | 5,866 |
| 2022-06-08 | $7.67 | $7.75 | $7.49 | $7.56 | $6.89 | 9,616 |
| 2022-06-07 | $7.54 | $7.71 | $7.48 | $7.60 | $6.93 | 4,700 |
| 2022-06-06 | $7.74 | $7.74 | $7.44 | $7.71 | $7.03 | 4,376 |
| 2022-06-03 | $7.49 | $7.95 | $7.46 | $7.75 | $7.06 | 41,045 |
| 2022-06-02 | $7.49 | $7.49 | $7.11 | $7.49 | $6.83 | 13,808 |
| 2022-06-01 | $7.36 | $7.59 | $7.36 | $7.40 | $6.74 | 5,073 |
| 2022-05-31 | $7.15 | $7.48 | $6.86 | $7.30 | $6.65 | 9,991 |
| 2022-05-27 | $7.39 | $7.39 | $7.22 | $7.31 | $6.66 | 16,853 |
| 2022-05-26 | $6.90 | $7.40 | $6.90 | $7.20 | $6.56 | 49,104 |
| 2022-05-25 | $6.63 | $6.98 | $6.63 | $6.72 | $6.12 | 10,747 |
| 2022-05-24 | $7.38 | $7.38 | $6.74 | $6.76 | $6.16 | 9,055 |
| 2022-05-23 | $6.74 | $7.08 | $6.74 | $6.94 | $6.32 | 16,056 |
| 2022-05-20 | $6.82 | $6.93 | $6.71 | $6.71 | $6.12 | 9,106 |
| 2022-05-19 | $6.92 | $7.10 | $6.91 | $6.95 | $6.33 | 5,504 |
| 2022-05-18 | $7.03 | $7.07 | $6.77 | $6.95 | $6.33 | 28,664 |
| 2022-05-17 | $6.90 | $7.30 | $6.80 | $7.21 | $6.57 | 9,408 |
| 2022-05-16 | $6.76 | $6.98 | $6.71 | $6.86 | $6.25 | 5,889 |
| 2022-05-13 | $6.83 | $6.98 | $6.71 | $6.79 | $6.19 | 4,924 |
| 2022-05-12 | $6.76 | $6.94 | $6.69 | $6.85 | $6.24 | 47,850 |
| 2022-05-11 | $6.51 | $7.24 | $6.51 | $6.85 | $6.24 | 6,898 |
| 2022-05-10 | $6.71 | $7.11 | $6.63 | $6.87 | $6.26 | 15,148 |
| 2022-05-09 | $6.63 | $7.00 | $6.63 | $6.88 | $6.27 | 6,961 |
| 2022-05-06 | $7.44 | $7.45 | $7.11 | $7.23 | $6.59 | 6,371 |
| 2022-05-05 | $7.43 | $7.47 | $7.08 | $7.36 | $6.70 | 52,344 |
| 2022-05-04 | $7.20 | $7.31 | $6.93 | $7.14 | $6.51 | 4,647 |
| 2022-05-03 | $6.93 | $7.45 | $6.93 | $7.20 | $6.56 | 43,986 |
| 2022-05-02 | $7.37 | $7.49 | $7.08 | $7.19 | $6.55 | 8,807 |
| 2022-04-29 | $7.37 | $7.49 | $7.36 | $7.42 | $6.76 | 16,251 |
| 2022-04-28 | $7.34 | $7.40 | $7.31 | $7.40 | $6.74 | 5,911 |
| 2022-04-27 | $7.41 | $7.81 | $7.32 | $7.32 | $6.67 | 11,651 |
| 2022-04-26 | $7.51 | $7.61 | $7.51 | $7.51 | $6.84 | 10,789 |
| 2022-04-25 | $7.53 | $8.05 | $7.52 | $7.79 | $7.10 | 6,312 |
| 2022-04-22 | $7.80 | $8.06 | $7.51 | $8.06 | $7.35 | 9,299 |
| 2022-04-21 | $7.77 | $7.98 | $7.71 | $7.72 | $7.03 | 4,110 |
| 2022-04-20 | $7.70 | $7.80 | $7.51 | $7.67 | $6.99 | 17,139 |
| 2022-04-19 | $7.58 | $7.79 | $7.51 | $7.79 | $7.10 | 17,641 |
| 2022-04-18 | $7.68 | $7.80 | $7.61 | $7.61 | $6.94 | 15,072 |
| 2022-04-14 | $7.61 | $7.75 | $7.58 | $7.63 | $6.95 | 8,514 |
| 2022-04-13 | $7.66 | $7.80 | $7.53 | $7.53 | $6.86 | 7,784 |
| 2022-04-12 | $7.57 | $7.76 | $7.57 | $7.57 | $6.90 | 9,494 |
| 2022-04-11 | $7.38 | $7.77 | $7.38 | $7.77 | $7.08 | 7,899 |
| 2022-04-08 | $7.54 | $7.69 | $7.48 | $7.69 | $7.01 | 10,950 |
| 2022-04-07 | $7.43 | $7.58 | $7.27 | $7.38 | $6.73 | 34,968 |
| 2022-04-06 | $7.25 | $7.37 | $7.11 | $7.27 | $6.63 | 5,236 |
| 2022-04-05 | $7.28 | $7.35 | $7.13 | $7.21 | $6.57 | 5,160 |
| 2022-04-04 | $7.14 | $7.39 | $7.13 | $7.13 | $6.49 | 33,074 |
| 2022-04-01 | $6.80 | $7.39 | $6.80 | $7.02 | $6.40 | 6,314 |
| 2022-03-31 | $7.08 | $7.40 | $7.06 | $7.06 | $6.43 | 3,146 |
| 2022-03-30 | $7.30 | $7.40 | $7.15 | $7.15 | $6.52 | 29,024 |
| 2022-03-29 | $7.08 | $7.41 | $7.08 | $7.18 | $6.54 | 7,368 |
| 2022-03-28 | $7.22 | $7.22 | $7.13 | $7.18 | $6.54 | 6,874 |
| 2022-03-25 | $7.12 | $7.15 | $6.95 | $7.04 | $6.42 | 5,897 |
| 2022-03-24 | $7.10 | $7.32 | $6.95 | $6.95 | $6.33 | 8,480 |
| 2022-03-23 | $7.04 | $7.21 | $6.86 | $7.01 | $6.39 | 18,722 |
| 2022-03-22 | $6.80 | $7.19 | $6.79 | $6.97 | $6.35 | 16,133 |
| 2022-03-21 | $6.90 | $7.30 | $6.69 | $7.20 | $6.56 | 20,102 |
| 2022-03-18 | $6.66 | $7.20 | $6.57 | $7.20 | $6.56 | 20,102 |
| 2022-03-17 | $6.81 | $7.15 | $6.70 | $7.01 | $6.38 | 53,353 |
| 2022-03-16 | $6.51 | $7.07 | $6.38 | $6.51 | $5.93 | 22,682 |
| 2022-03-15 | $6.40 | $6.65 | $6.39 | $6.39 | $5.82 | 52,603 |
| 2022-03-14 | $6.57 | $7.17 | $6.56 | $6.56 | $5.98 | 16,527 |
| 2022-03-11 | $6.71 | $6.76 | $6.53 | $6.54 | $5.96 | 8,866 |
| 2022-03-10 | $6.51 | $6.75 | $6.28 | $6.30 | $5.74 | 9,474 |
| 2022-03-09 | $6.68 | $7.14 | $6.66 | $7.14 | $6.51 | 11,858 |
| 2022-03-08 | $6.51 | $6.90 | $6.48 | $6.75 | $6.15 | 31,202 |
| 2022-03-07 | $7.03 | $7.25 | $6.68 | $6.88 | $6.27 | 7,894 |
| 2022-03-04 | $6.98 | $7.25 | $6.69 | $7.17 | $6.53 | 16,701 |
| 2022-03-03 | $7.11 | $7.70 | $7.11 | $7.32 | $6.67 | 3,748 |
| 2022-03-02 | $7.19 | $7.80 | $7.19 | $7.23 | $6.59 | 68,962 |
| 2022-03-01 | $7.16 | $7.43 | $7.06 | $7.13 | $6.50 | 20,189 |
| 2022-02-28 | $7.05 | $7.63 | $7.05 | $7.34 | $6.69 | 12,884 |
| 2022-02-25 | $7.10 | $7.26 | $7.08 | $7.08 | $6.45 | 27,391 |
| 2022-02-24 | $6.86 | $7.28 | $6.68 | $6.96 | $6.34 | 10,587 |
| 2022-02-23 | $7.53 | $7.53 | $7.40 | $7.40 | $6.74 | 35,274 |
| 2022-02-22 | $7.49 | $7.58 | $7.41 | $7.50 | $6.84 | 32,071 |
| 2022-02-18 | $7.90 | $7.90 | $7.55 | $7.76 | $7.07 | 5,692 |
| 2022-02-17 | $7.52 | $7.99 | $7.52 | $7.77 | $7.08 | 13,295 |
| 2022-02-16 | $7.74 | $7.99 | $7.63 | $7.72 | $7.04 | 22,614 |
| 2022-02-15 | $7.65 | $8.08 | $7.62 | $7.87 | $7.17 | 11,869 |
| 2022-02-14 | $7.48 | $7.62 | $7.48 | $7.57 | $6.89 | 7,697 |
| 2022-02-11 | $7.97 | $7.99 | $7.54 | $7.70 | $7.02 | 4,461 |
| 2022-02-10 | $7.84 | $8.00 | $7.81 | $7.98 | $7.27 | 7,090 |
| 2022-02-09 | $7.64 | $7.87 | $7.64 | $7.70 | $7.02 | 16,367 |
| 2022-02-08 | $7.64 | $7.82 | $7.64 | $7.70 | $7.02 | 69,396 |
| 2022-02-07 | $7.32 | $7.64 | $7.32 | $7.53 | $6.86 | 9,058 |
| 2022-02-04 | $7.53 | $7.69 | $7.39 | $7.55 | $6.88 | 12,512 |
| 2022-02-03 | $7.57 | $7.78 | $7.40 | $7.40 | $6.74 | 6,189 |
| 2022-02-02 | $7.56 | $7.87 | $7.51 | $7.83 | $7.14 | 16,359 |
| 2022-02-01 | $7.55 | $7.57 | $7.42 | $7.57 | $6.90 | 25,779 |
| 2022-01-31 | $7.39 | $7.55 | $7.38 | $7.55 | $6.88 | 15,604 |
| 2022-01-28 | $7.36 | $7.52 | $7.27 | $7.52 | $6.85 | 28,287 |
| 2022-01-27 | $7.43 | $7.55 | $7.40 | $7.54 | $6.87 | 17,205 |
| 2022-01-26 | $7.48 | $7.55 | $7.10 | $7.44 | $6.78 | 8,247 |
| 2022-01-25 | $7.38 | $7.45 | $7.03 | $7.33 | $6.68 | 42,705 |
| 2022-01-24 | $7.08 | $7.66 | $7.08 | $7.51 | $6.84 | 64,713 |
| 2022-01-21 | $7.40 | $7.40 | $7.26 | $7.31 | $6.66 | 26,165 |
| 2022-01-20 | $7.55 | $7.70 | $7.41 | $7.56 | $6.89 | 41,593 |
| 2022-01-19 | $7.30 | $7.65 | $7.30 | $7.47 | $6.81 | 42,199 |
| 2022-01-18 | $7.71 | $7.71 | $7.47 | $7.47 | $6.81 | 42,199 |
| 2022-01-14 | $7.67 | $7.72 | $7.56 | $7.60 | $6.93 | 7,385 |
| 2022-01-13 | $7.58 | $7.72 | $7.57 | $7.62 | $6.95 | 9,252 |
| 2022-01-12 | $7.48 | $7.72 | $7.48 | $7.72 | $7.04 | 30,674 |
| 2022-01-11 | $7.17 | $7.47 | $7.17 | $7.47 | $6.81 | 5,541 |
| 2022-01-10 | $7.11 | $7.25 | $7.11 | $7.25 | $6.61 | 65,597 |
| 2022-01-07 | $7.18 | $7.55 | $7.11 | $7.35 | $6.70 | 26,601 |
| 2022-01-06 | $7.26 | $7.27 | $7.18 | $7.24 | $6.60 | 11,295 |
| 2022-01-05 | $7.23 | $7.27 | $7.18 | $7.18 | $6.54 | 3,969 |
| 2022-01-04 | $6.95 | $7.26 | $6.95 | $7.19 | $6.55 | 10,029 |
| 2022-01-03 | $6.88 | $7.25 | $6.88 | $7.22 | $6.58 | 55,951 |
| 2021-12-31 | $6.82 | $7.14 | $6.82 | $7.14 | $6.51 | 7,929 |
| 2021-12-30 | $7.02 | $7.13 | $6.82 | $6.82 | $6.22 | 7,415 |
| 2021-12-29 | $7.10 | $7.10 | $6.88 | $7.00 | $6.38 | 6,919 |
| 2021-12-28 | $7.03 | $7.09 | $6.87 | $6.94 | $6.33 | 18,922 |
| 2021-12-27 | $6.95 | $7.20 | $6.89 | $6.89 | $6.28 | 15,107 |
| 2021-12-23 | $6.83 | $7.25 | $6.83 | $7.23 | $6.59 | 47,765 |
| 2021-12-22 | $6.87 | $6.94 | $6.76 | $6.94 | $6.32 | 13,780 |
| 2021-12-21 | $6.77 | $6.95 | $6.67 | $6.70 | $6.11 | 24,578 |
| 2021-12-20 | $6.66 | $6.94 | $6.66 | $6.81 | $6.20 | 37,291 |
| 2021-12-17 | $6.81 | $6.90 | $6.65 | $6.82 | $6.22 | 61,696 |
| 2021-12-16 | $6.87 | $7.02 | $6.77 | $6.94 | $6.32 | 7,999 |
| 2021-12-15 | $6.70 | $6.94 | $6.70 | $6.90 | $6.29 | 13,820 |
| 2021-12-14 | $6.80 | $6.95 | $6.73 | $6.79 | $6.19 | 8,453 |
| 2021-12-13 | $6.90 | $7.06 | $6.76 | $6.85 | $6.24 | 42,795 |
| 2021-12-10 | $7.21 | $7.26 | $6.94 | $7.00 | $6.38 | 67,195 |
| 2021-12-09 | $6.93 | $7.15 | $6.93 | $7.02 | $6.40 | 143,875 |
| 2021-12-08 | $6.94 | $7.20 | $6.84 | $6.91 | $6.30 | 37,858 |
| 2021-12-07 | $6.98 | $7.06 | $6.88 | $7.00 | $6.38 | 28,991 |
| 2021-12-06 | $6.90 | $7.14 | $6.80 | $6.84 | $6.23 | 12,724 |
| 2021-12-03 | $7.10 | $7.19 | $6.85 | $7.02 | $6.40 | 56,445 |
| 2021-12-02 | $6.76 | $7.01 | $6.73 | $6.86 | $6.25 | 19,314 |
| 2021-12-01 | $6.79 | $7.01 | $6.73 | $6.78 | $6.18 | 17,037 |
| 2021-11-30 | $6.97 | $7.05 | $6.63 | $6.86 | $6.25 | 20,303 |
| 2021-11-29 | $7.00 | $7.05 | $6.91 | $7.05 | $6.42 | 5,228 |
| 2021-11-26 | $6.72 | $6.90 | $6.65 | $6.78 | $6.17 | 4,905 |
| 2021-11-24 | $6.89 | $7.09 | $6.78 | $6.79 | $6.19 | 14,257 |
| 2021-11-23 | $6.94 | $7.16 | $6.93 | $6.93 | $6.32 | 11,912 |
| 2021-11-22 | $7.19 | $7.20 | $7.01 | $7.01 | $6.39 | 8,503 |
| 2021-11-19 | $7.16 | $7.39 | $7.16 | $7.25 | $6.61 | 13,340 |
| 2021-11-18 | $7.40 | $7.45 | $7.28 | $7.39 | $6.73 | 5,690 |
| 2021-11-17 | $7.17 | $7.39 | $7.17 | $7.34 | $6.69 | 11,858 |
| 2021-11-16 | $7.26 | $7.43 | $7.19 | $7.25 | $6.61 | 5,379 |
| 2021-11-15 | $7.50 | $7.60 | $7.40 | $7.42 | $6.76 | 5,001 |
| 2021-11-12 | $7.69 | $7.69 | $7.42 | $7.53 | $6.86 | 3,617 |
| 2021-11-11 | $7.50 | $7.78 | $7.50 | $7.56 | $6.89 | 4,619 |
| 2021-11-10 | $7.64 | $7.74 | $7.44 | $7.58 | $6.91 | 8,212 |
| 2021-11-09 | $7.72 | $7.72 | $7.40 | $7.69 | $7.01 | 17,278 |
| 2021-11-08 | $7.51 | $7.77 | $7.42 | $7.60 | $6.93 | 7,917 |
| 2021-11-05 | $7.66 | $7.73 | $7.39 | $7.56 | $6.89 | 7,006 |
| 2021-11-04 | $7.72 | $7.79 | $7.48 | $7.48 | $6.82 | 6,250 |
| 2021-11-03 | $7.52 | $7.94 | $7.52 | $7.64 | $6.96 | 38,768 |
| 2021-11-02 | $7.49 | $7.75 | $7.49 | $7.53 | $6.86 | 16,074 |
| 2021-11-01 | $7.66 | $7.80 | $7.66 | $7.76 | $7.07 | 7,368 |
| 2021-10-29 | $7.63 | $7.89 | $7.63 | $7.81 | $7.11 | 4,618 |
| 2021-10-28 | $7.78 | $8.00 | $7.78 | $7.96 | $7.25 | 9,244 |
| 2021-10-27 | $7.89 | $8.09 | $7.69 | $7.99 | $7.28 | 3,128 |
| 2021-10-26 | $7.68 | $7.97 | $7.68 | $7.76 | $7.07 | 8,693 |
| 2021-10-25 | $7.69 | $7.78 | $7.69 | $7.74 | $7.05 | 1,634 |
| 2021-10-22 | $8.00 | $8.09 | $7.86 | $8.01 | $7.30 | 7,753 |
| 2021-10-21 | $7.98 | $7.98 | $7.77 | $7.98 | $7.27 | 3,985 |
| 2021-10-20 | $7.72 | $8.10 | $7.72 | $8.05 | $7.34 | 5,156 |
| 2021-10-19 | $8.02 | $8.03 | $7.65 | $7.75 | $7.01 | 7,120 |
| 2021-10-18 | $7.74 | $7.89 | $7.60 | $7.66 | $6.93 | 15,255 |
| 2021-10-15 | $7.59 | $7.92 | $7.54 | $7.77 | $7.03 | 7,723 |
| 2021-10-14 | $7.76 | $7.88 | $7.61 | $7.86 | $7.11 | 9,734 |
| 2021-10-13 | $7.46 | $7.87 | $7.46 | $7.73 | $7.00 | 10,006 |
| 2021-10-12 | $7.54 | $7.76 | $7.48 | $7.48 | $6.77 | 745 |
| 2021-10-11 | $7.65 | $7.81 | $7.58 | $7.59 | $6.87 | 5,514 |
| 2021-10-08 | $7.69 | $7.84 | $7.51 | $7.65 | $6.92 | 12,358 |
| 2021-10-07 | $7.65 | $7.99 | $7.59 | $7.98 | $7.22 | 7,392 |
| 2021-10-06 | $7.85 | $7.93 | $7.56 | $7.78 | $7.04 | 6,628 |
| 2021-10-05 | $7.87 | $7.99 | $7.87 | $7.87 | $7.12 | 11,796 |
| 2021-10-04 | $7.82 | $7.85 | $7.74 | $7.74 | $7.00 | 10,149 |
| 2021-10-01 | $7.69 | $7.76 | $7.51 | $7.76 | $7.02 | 5,607 |
| 2021-09-30 | $7.70 | $7.70 | $7.56 | $7.60 | $6.88 | 6,205 |
| 2021-09-29 | $7.55 | $7.67 | $7.50 | $7.59 | $6.87 | 55,761 |
| 2021-09-28 | $7.59 | $7.86 | $7.33 | $7.79 | $7.05 | 62,178 |
| 2021-09-27 | $7.66 | $7.77 | $7.59 | $7.68 | $6.95 | 4,259 |
| 2021-09-24 | $7.77 | $7.87 | $7.77 | $7.86 | $7.11 | 5,313 |
| 2021-09-23 | $7.74 | $8.03 | $7.74 | $7.89 | $7.14 | 522,623 |
| 2021-09-22 | $7.82 | $8.07 | $7.69 | $7.99 | $7.23 | 241,131 |
| 2021-09-21 | $7.82 | $7.95 | $7.79 | $7.79 | $7.04 | 76,735 |
| 2021-09-20 | $7.82 | $7.88 | $7.82 | $7.88 | $7.13 | 44,667 |
| 2021-09-17 | $7.93 | $7.98 | $7.93 | $7.95 | $7.19 | 7,030 |
| 2021-09-16 | $8.00 | $8.20 | $7.93 | $7.99 | $7.23 | 12,522 |
| 2021-09-15 | $7.66 | $8.00 | $7.66 | $7.91 | $7.16 | 118,257 |
| 2021-09-14 | $7.85 | $7.89 | $7.58 | $7.69 | $6.96 | 21,027 |
| 2021-09-13 | $7.59 | $7.59 | $7.42 | $7.52 | $6.80 | 1,782 |
| 2021-09-10 | $7.36 | $7.79 | $7.36 | $7.44 | $6.73 | 23,673 |
| 2021-09-09 | $7.83 | $7.83 | $7.46 | $7.70 | $6.97 | 5,498 |
| 2021-09-08 | $7.63 | $7.80 | $7.63 | $7.75 | $7.01 | 6,316 |
| 2021-09-07 | $7.70 | $7.87 | $7.58 | $7.67 | $6.94 | 13,719 |
| 2021-09-03 | $7.71 | $7.75 | $7.61 | $7.75 | $7.01 | 13,119 |
| 2021-09-02 | $7.70 | $7.87 | $7.50 | $7.51 | $6.79 | 19,464 |
| 2021-09-01 | $7.92 | $7.92 | $7.52 | $7.64 | $6.92 | 3,191 |
| 2021-08-31 | $7.81 | $7.85 | $7.72 | $7.74 | $7.00 | 7,748 |
| 2021-08-30 | $7.89 | $7.89 | $7.51 | $7.60 | $6.87 | 4,226 |
| 2021-08-27 | $7.63 | $7.63 | $7.35 | $7.48 | $6.77 | 17,637 |
| 2021-08-26 | $7.37 | $7.70 | $7.37 | $7.56 | $6.84 | 18,604 |
| 2021-08-25 | $7.45 | $7.49 | $7.33 | $7.49 | $6.77 | 10,401 |
| 2021-08-24 | $7.24 | $7.41 | $7.15 | $7.15 | $6.47 | 4,427 |
| 2021-08-23 | $7.19 | $7.21 | $7.11 | $7.11 | $6.43 | 15,584 |
| 2021-08-20 | $7.05 | $7.15 | $7.02 | $7.14 | $6.46 | 6,891 |
| 2021-08-19 | $7.09 | $7.18 | $7.04 | $7.05 | $6.37 | 37,082 |
| 2021-08-18 | $7.06 | $7.35 | $6.99 | $7.25 | $6.56 | 41,273 |
| 2021-08-17 | $7.17 | $7.39 | $7.00 | $7.38 | $6.68 | 12,396 |
| 2021-08-16 | $7.37 | $7.37 | $7.02 | $7.05 | $6.38 | 5,915 |
| 2021-08-13 | $7.05 | $7.10 | $6.99 | $7.05 | $6.38 | 9,561 |
| 2021-08-12 | $7.06 | $7.14 | $7.06 | $7.14 | $6.46 | 1,457 |
| 2021-08-11 | $6.99 | $7.30 | $6.99 | $7.22 | $6.53 | 1,980 |
| 2021-08-10 | $7.10 | $7.20 | $7.05 | $7.06 | $6.38 | 7,817 |
| 2021-08-09 | $7.14 | $7.14 | $6.98 | $6.98 | $6.32 | 22,011 |
| 2021-08-06 | $7.20 | $7.23 | $7.03 | $7.23 | $6.54 | 3,278 |
| 2021-08-05 | $6.93 | $7.35 | $6.93 | $7.02 | $6.35 | 11,204 |
| 2021-08-04 | $6.96 | $7.41 | $6.96 | $7.34 | $6.64 | 34,787 |
| 2021-08-03 | $7.00 | $7.29 | $6.96 | $7.13 | $6.45 | 4,872 |
| 2021-08-02 | $7.18 | $7.32 | $7.12 | $7.21 | $6.52 | 3,321 |
| 2021-07-30 | $7.33 | $7.33 | $7.10 | $7.24 | $6.55 | 1,287 |
| 2021-07-29 | $6.88 | $7.27 | $6.88 | $7.14 | $6.46 | 89,538 |
| 2021-07-28 | $7.00 | $7.14 | $6.85 | $6.88 | $6.22 | 2,759 |
| 2021-07-27 | $6.94 | $7.03 | $6.80 | $6.96 | $6.29 | 1,535 |
| 2021-07-26 | $6.69 | $7.07 | $6.69 | $6.82 | $6.17 | 3,446 |
| 2021-07-23 | $6.72 | $6.92 | $6.56 | $6.56 | $5.94 | 4,330 |
| 2021-07-22 | $6.73 | $6.98 | $6.73 | $6.89 | $6.23 | 1,670 |
| 2021-07-21 | $6.79 | $7.02 | $6.79 | $6.94 | $6.27 | 33,228 |
| 2021-07-20 | $6.50 | $6.79 | $6.50 | $6.79 | $6.14 | 17,134 |
| 2021-07-19 | $6.60 | $6.70 | $6.49 | $6.65 | $6.02 | 8,540 |
| 2021-07-16 | $6.73 | $6.85 | $6.73 | $6.77 | $6.13 | 3,389 |
| 2021-07-15 | $6.54 | $6.95 | $6.54 | $6.95 | $6.29 | 8,626 |
| 2021-07-14 | $6.88 | $7.14 | $6.81 | $6.98 | $6.32 | 19,297 |
| 2021-07-13 | $7.14 | $7.14 | $6.90 | $7.14 | $6.46 | 4,239 |
| 2021-07-12 | $7.36 | $7.41 | $7.27 | $7.35 | $6.40 | 2,447 |
| 2021-07-09 | $7.32 | $7.36 | $7.14 | $7.32 | $6.38 | 4,494 |
| 2021-07-08 | $7.17 | $7.17 | $7.16 | $7.17 | $6.25 | 2,844 |
| 2021-07-07 | $7.27 | $7.27 | $7.11 | $7.15 | $6.23 | 4,970 |
| 2021-07-06 | $7.31 | $7.31 | $7.12 | $7.19 | $6.27 | 9,293 |
| 2021-07-02 | $7.45 | $7.85 | $7.34 | $7.39 | $6.44 | 6,790 |
| 2021-07-01 | $7.59 | $7.61 | $7.49 | $7.61 | $6.63 | 10,253 |
| 2021-06-30 | $7.46 | $7.55 | $7.41 | $7.48 | $6.52 | 4,700 |
| 2021-06-29 | $7.58 | $7.64 | $7.57 | $7.59 | $6.61 | 8,435 |
| 2021-06-28 | $7.41 | $7.66 | $7.41 | $7.57 | $6.60 | 1,426 |
| 2021-06-25 | $7.62 | $7.83 | $7.57 | $7.83 | $6.82 | 12,918 |
| 2021-06-24 | $7.66 | $7.66 | $7.45 | $7.50 | $6.53 | 475,895 |
| 2021-06-23 | $7.60 | $7.94 | $7.52 | $7.70 | $6.71 | 4,896 |
| 2021-06-22 | $7.70 | $7.73 | $7.49 | $7.54 | $6.57 | 17,945 |
| 2021-06-21 | $8.05 | $8.07 | $7.68 | $7.85 | $6.84 | 3,024 |
| 2021-06-18 | $7.64 | $7.93 | $7.50 | $7.83 | $6.82 | 13,357 |
| 2021-06-17 | $7.68 | $7.80 | $7.64 | $7.71 | $6.72 | 7,197 |
| 2021-06-16 | $8.02 | $8.02 | $7.80 | $7.80 | $6.80 | 3,553 |
| 2021-06-15 | $8.16 | $8.16 | $7.87 | $7.87 | $6.86 | 8,416 |
| 2021-06-14 | $8.29 | $8.29 | $8.08 | $8.09 | $7.05 | 5,969 |
| 2021-06-11 | $7.89 | $8.20 | $7.89 | $8.20 | $7.14 | 5,660 |
| 2021-06-10 | $8.24 | $8.24 | $8.02 | $8.10 | $7.05 | 24,897 |
| 2021-06-09 | $8.23 | $8.23 | $7.93 | $8.10 | $7.06 | 4,489 |
| 2021-06-08 | $8.25 | $8.29 | $8.12 | $8.12 | $7.07 | 19,498 |
| 2021-06-07 | $7.91 | $8.19 | $7.80 | $7.80 | $6.80 | 2,110 |
| 2021-06-04 | $8.15 | $8.26 | $7.97 | $7.97 | $6.94 | 25,296 |
| 2021-06-03 | $8.10 | $8.15 | $8.02 | $8.02 | $6.99 | 3,516 |
| 2021-06-02 | $8.02 | $8.15 | $8.02 | $8.08 | $7.04 | 23,905 |
| 2021-06-01 | $7.87 | $7.96 | $7.87 | $7.95 | $6.93 | 6,895 |
| 2021-05-28 | $7.86 | $7.86 | $7.77 | $7.77 | $6.77 | 1,198 |
| 2021-05-27 | $7.63 | $7.70 | $7.39 | $7.70 | $6.71 | 5,752 |
| 2021-05-26 | $7.46 | $7.50 | $7.38 | $7.45 | $6.49 | 22,639 |
| 2021-05-25 | $7.55 | $7.62 | $7.35 | $7.43 | $6.47 | 12,521 |
| 2021-05-24 | $7.49 | $7.57 | $7.42 | $7.57 | $6.60 | 12,300 |
| 2021-05-21 | $7.42 | $7.45 | $7.35 | $7.45 | $6.49 | 13,563 |
| 2021-05-20 | $7.45 | $7.55 | $7.43 | $7.46 | $6.50 | 12,152 |
| 2021-05-19 | $7.34 | $7.36 | $7.32 | $7.33 | $6.39 | 4,194 |
| 2021-05-18 | $7.36 | $7.40 | $7.24 | $7.31 | $6.36 | 17,228 |
| 2021-05-17 | $7.38 | $7.45 | $7.38 | $7.43 | $6.47 | 5,028 |
| 2021-05-14 | $7.39 | $7.75 | $7.39 | $7.50 | $6.53 | 7,073 |
| 2021-05-13 | $7.31 | $7.34 | $7.26 | $7.34 | $6.40 | 5,184 |
| 2021-05-12 | $7.36 | $7.36 | $7.18 | $7.26 | $6.32 | 1,989 |
| 2021-05-11 | $7.28 | $7.42 | $7.28 | $7.40 | $6.45 | 103,675 |
| 2021-05-10 | $7.56 | $7.59 | $7.42 | $7.42 | $6.46 | 6,977 |
| 2021-05-07 | $7.42 | $7.43 | $7.34 | $7.41 | $6.46 | 11,209 |
| 2021-05-06 | $7.44 | $7.45 | $7.34 | $7.42 | $6.46 | 14,364 |
| 2021-05-05 | $7.60 | $7.67 | $7.54 | $7.67 | $6.68 | 2,290 |
| 2021-05-04 | $7.62 | $7.98 | $7.62 | $7.98 | $6.95 | 4,310 |
| 2021-05-03 | $7.75 | $7.98 | $7.66 | $7.98 | $6.95 | 17,247 |
| 2021-04-30 | $7.78 | $8.00 | $7.48 | $7.80 | $6.80 | 6,934 |
| 2021-04-29 | $7.76 | $7.76 | $7.56 | $7.58 | $6.60 | 4,221 |
| 2021-04-28 | $7.76 | $7.78 | $7.59 | $7.62 | $6.64 | 8,972 |
| 2021-04-27 | $7.70 | $7.77 | $7.46 | $7.50 | $6.53 | 10,214 |
| 2021-04-26 | $7.49 | $7.70 | $7.40 | $7.50 | $6.53 | 19,742 |
| 2021-04-23 | $7.33 | $7.55 | $7.21 | $7.30 | $6.36 | 34,615 |
| 2021-04-22 | $7.20 | $7.22 | $6.94 | $6.94 | $6.05 | 366,244 |
| 2021-04-21 | $7.16 | $7.70 | $7.01 | $7.18 | $6.26 | 4,413 |
| 2021-04-20 | $7.12 | $7.25 | $7.04 | $7.25 | $6.32 | 8,287 |
| 2021-04-19 | $7.18 | $7.20 | $7.16 | $7.20 | $6.27 | 4,544 |
| 2021-04-16 | $7.44 | $7.46 | $7.33 | $7.45 | $6.49 | 8,898 |
| 2021-04-15 | $7.34 | $7.40 | $7.26 | $7.28 | $6.34 | 32,623 |
| 2021-04-14 | $7.10 | $7.48 | $7.10 | $7.26 | $6.33 | 17,888 |
| 2021-04-13 | $7.26 | $7.26 | $7.12 | $7.12 | $6.20 | 9,666 |
| 2021-04-12 | $7.20 | $7.35 | $7.14 | $7.21 | $6.28 | 9,278 |
| 2021-04-09 | $7.12 | $7.38 | $6.96 | $6.96 | $6.06 | 17,727 |
| 2021-04-08 | $7.22 | $7.40 | $7.03 | $7.04 | $6.13 | 8,235 |
| 2021-04-07 | $7.00 | $7.47 | $7.00 | $7.20 | $6.27 | 15,746 |
| 2021-04-06 | $7.07 | $7.33 | $6.95 | $7.09 | $6.18 | 10,868 |
| 2021-04-05 | $7.00 | $7.00 | $6.84 | $6.92 | $6.03 | 9,260 |
| 2021-04-01 | $7.08 | $7.70 | $6.90 | $7.00 | $6.10 | 5,066 |
| 2021-03-31 | $6.90 | $6.91 | $6.69 | $6.80 | $5.92 | 1,190 |
| 2021-03-30 | $6.68 | $7.01 | $6.57 | $6.64 | $5.78 | 11,999 |
| 2021-03-29 | $6.81 | $6.83 | $6.70 | $6.74 | $5.87 | 6,943 |
| 2021-03-26 | $6.66 | $7.25 | $6.66 | $7.18 | $6.26 | 17,322 |
| 2021-03-25 | $6.66 | $6.97 | $6.45 | $6.97 | $6.07 | 10,765 |
| 2021-03-24 | $6.50 | $6.84 | $6.50 | $6.82 | $5.94 | 22,071 |
| 2021-03-23 | $6.81 | $6.82 | $6.56 | $6.76 | $5.89 | 24,349 |
| 2021-03-22 | $6.75 | $6.98 | $6.60 | $6.60 | $5.75 | 8,256 |
| 2021-03-19 | $6.70 | $6.92 | $6.68 | $6.85 | $5.97 | 17,450 |
| 2021-03-18 | $6.65 | $6.85 | $6.63 | $6.63 | $5.78 | 6,471 |
| 2021-03-17 | $6.53 | $6.55 | $6.30 | $6.42 | $5.60 | 60,606 |
| 2021-03-16 | $6.58 | $6.69 | $6.53 | $6.56 | $5.72 | 3,415 |
| 2021-03-15 | $6.83 | $6.89 | $6.59 | $6.83 | $5.95 | 49,511 |
| 2021-03-12 | $6.76 | $6.77 | $6.68 | $6.76 | $5.89 | 6,076 |
| 2021-03-11 | $6.92 | $6.92 | $6.77 | $6.81 | $5.93 | 30,274 |
| 2021-03-10 | $6.93 | $6.93 | $6.78 | $6.78 | $5.91 | 9,294 |
| 2021-03-09 | $6.58 | $6.82 | $6.58 | $6.77 | $5.90 | 23,354 |
| 2021-03-08 | $6.67 | $6.77 | $6.65 | $6.67 | $5.81 | 11,729 |
| 2021-03-05 | $6.82 | $6.82 | $6.61 | $6.76 | $5.89 | 10,614 |
| 2021-03-04 | $6.86 | $6.93 | $6.44 | $6.79 | $5.92 | 18,088 |
| 2021-03-03 | $6.87 | $6.99 | $6.80 | $6.80 | $5.92 | 11,403 |
| 2021-03-02 | $6.83 | $7.00 | $6.82 | $6.96 | $6.06 | 246,103 |
| 2021-03-01 | $6.64 | $6.92 | $6.57 | $6.57 | $5.73 | 344,261 |
| 2021-02-26 | $6.66 | $6.89 | $6.56 | $6.62 | $5.77 | 1,017,362 |
| 2021-02-25 | $6.49 | $6.65 | $6.41 | $6.49 | $5.65 | 1,541,666 |
| 2021-02-24 | $6.38 | $6.53 | $6.31 | $6.49 | $5.65 | 1,541,666 |
| 2021-02-23 | $6.20 | $6.21 | $6.17 | $6.21 | $5.41 | 97,066 |
| 2021-02-22 | $6.18 | $6.32 | $6.18 | $6.26 | $5.45 | 3,723 |
| 2021-02-19 | $6.12 | $6.33 | $6.12 | $6.33 | $5.52 | 1,187 |
| 2021-02-18 | $6.40 | $6.42 | $6.26 | $6.31 | $5.50 | 241,770 |
| 2021-02-17 | $6.36 | $6.45 | $6.27 | $6.44 | $5.61 | 149,029 |
| 2021-02-16 | $6.31 | $6.49 | $6.27 | $6.49 | $5.65 | 4,128 |
| 2021-02-12 | $6.27 | $6.49 | $6.26 | $6.48 | $5.65 | 16,026 |
| 2021-02-11 | $6.19 | $6.48 | $6.19 | $6.33 | $5.51 | 146,899 |
| 2021-02-10 | $6.19 | $6.39 | $6.15 | $6.19 | $5.39 | 5,547 |
| 2021-02-09 | $5.91 | $6.26 | $5.91 | $6.19 | $5.39 | 5,547 |
| 2021-02-08 | $6.21 | $6.40 | $6.21 | $6.40 | $5.58 | 5,188 |
| 2021-02-05 | $6.16 | $6.16 | $6.16 | $6.16 | $5.36 | 90,633 |
| 2021-02-04 | $6.26 | $6.27 | $6.00 | $6.00 | $5.23 | 1,577 |
| 2021-02-03 | $6.09 | $6.16 | $5.98 | $6.00 | $5.23 | 2,174 |
| 2021-02-02 | $6.00 | $6.17 | $5.99 | $6.17 | $5.38 | 10,794 |
| 2021-02-01 | $5.95 | $5.98 | $5.95 | $5.98 | $5.21 | 9,006 |
| 2021-01-29 | $5.95 | $6.00 | $5.95 | $6.00 | $5.23 | 1,202 |
| 2021-01-28 | $6.00 | $6.05 | $6.00 | $6.05 | $5.27 | 6,354 |
| 2021-01-27 | $5.96 | $6.02 | $5.96 | $6.02 | $5.24 | 21,250 |
| 2021-01-26 | $6.31 | $6.31 | $6.31 | $6.31 | $5.50 | 0 |
| 2021-01-25 | $6.29 | $6.31 | $6.16 | $6.31 | $5.50 | 2,042 |
| 2021-01-22 | $6.53 | $6.53 | $6.31 | $6.31 | $5.50 | 10,201 |
| 2021-01-21 | $6.75 | $6.75 | $6.51 | $6.51 | $5.67 | 10,741 |
| 2021-01-20 | $6.82 | $6.82 | $6.52 | $6.67 | $5.81 | 14,154 |
| 2021-01-19 | $6.53 | $6.53 | $6.53 | $6.53 | $5.69 | 18,155 |
| 2021-01-15 | $6.23 | $6.62 | $6.23 | $6.53 | $5.69 | 11,741 |
| 2021-01-14 | $6.75 | $6.81 | $6.62 | $6.62 | $5.77 | 69,959 |
| 2021-01-13 | $6.79 | $6.79 | $6.63 | $6.77 | $5.89 | 25,814 |
| 2021-01-12 | $6.70 | $6.73 | $6.69 | $6.69 | $5.83 | 13,307 |
| 2021-01-11 | $6.67 | $6.67 | $6.66 | $6.66 | $5.80 | 171,695 |
| 2021-01-08 | $6.73 | $6.73 | $6.73 | $6.73 | $5.86 | 10,005 |
| 2021-01-07 | $6.67 | $6.67 | $6.67 | $6.67 | $5.81 | 15,129 |
| 2021-01-06 | $6.22 | $6.22 | $6.22 | $6.22 | $5.42 | 664 |
| 2021-01-05 | $6.44 | $6.44 | $6.44 | $6.44 | $5.61 | 388 |
| 2021-01-04 | $6.50 | $6.50 | $6.44 | $6.44 | $5.61 | 853 |
| 2020-12-31 | $6.59 | $6.59 | $6.59 | $6.59 | $5.74 | 72 |
| 2020-12-30 | $6.64 | $6.64 | $6.59 | $6.59 | $5.74 | 231 |
| 2020-12-29 | $6.60 | $6.61 | $6.60 | $6.61 | $5.76 | 6,535 |
| 2020-12-28 | $6.52 | $6.54 | $6.46 | $6.46 | $5.63 | 3,837 |
| 2020-12-24 | $6.35 | $6.35 | $6.35 | $6.35 | $5.53 | 0 |
| 2020-12-23 | $6.35 | $6.35 | $6.35 | $6.35 | $5.53 | 137 |
| 2020-12-22 | $6.35 | $6.35 | $6.35 | $6.35 | $5.53 | 263 |
| 2020-12-21 | $6.19 | $6.43 | $6.15 | $6.30 | $5.49 | 21,654 |
| 2020-12-18 | $6.46 | $6.47 | $6.38 | $6.44 | $5.61 | 21,783 |
| 2020-12-17 | $6.43 | $6.45 | $6.38 | $6.38 | $5.56 | 4,480 |
| 2020-12-16 | $6.34 | $6.34 | $6.34 | $6.34 | $5.52 | 245 |
| 2020-12-15 | $6.06 | $6.06 | $6.06 | $6.06 | $5.28 | 7 |
| 2020-12-14 | $6.20 | $6.30 | $6.06 | $6.06 | $5.28 | 6,124 |
| 2020-12-11 | $6.12 | $6.23 | $6.12 | $6.23 | $5.43 | 10,461 |
| 2020-12-10 | $6.14 | $6.14 | $6.10 | $6.10 | $5.31 | 3,038 |
| 2020-12-09 | $5.98 | $5.99 | $5.98 | $5.99 | $5.22 | 3,372 |
| 2020-12-08 | $6.08 | $6.08 | $6.08 | $6.08 | $5.30 | 559 |
| 2020-12-07 | $6.33 | $6.33 | $6.15 | $6.15 | $5.36 | 4,389 |
| 2020-12-04 | $6.30 | $6.42 | $6.10 | $6.21 | $5.41 | 5,525 |
| 2020-12-03 | $6.03 | $6.07 | $6.03 | $6.03 | $5.25 | 19,684 |
| 2020-12-02 | $5.81 | $5.81 | $5.75 | $5.75 | $5.01 | 516 |
| 2020-12-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.06 | 1,104 |
| 2020-11-30 | $5.58 | $5.58 | $5.55 | $5.55 | $4.84 | 1,837 |
| 2020-11-27 | $5.44 | $5.77 | $5.44 | $5.77 | $5.03 | 1,498 |
| 2020-11-25 | $5.12 | $5.12 | $5.07 | $5.07 | $4.42 | 1,012 |
| 2020-11-24 | $5.02 | $5.05 | $4.97 | $4.97 | $4.33 | 1,285 |
| 2020-11-23 | $4.92 | $4.95 | $4.90 | $4.93 | $4.29 | 10,754 |
| 2020-11-20 | $5.01 | $5.01 | $5.01 | $5.01 | $4.37 | 18 |
| 2020-11-19 | $5.01 | $5.01 | $5.01 | $5.01 | $4.37 | 252 |
| 2020-11-18 | $5.00 | $5.13 | $5.00 | $5.08 | $4.43 | 2,465 |
| 2020-11-17 | $5.09 | $5.16 | $5.06 | $5.16 | $4.50 | 2,222 |
| 2020-11-16 | $5.06 | $5.08 | $5.06 | $5.07 | $4.41 | 1,501 |
| 2020-11-13 | $4.79 | $4.95 | $4.79 | $4.92 | $4.29 | 11,802 |
| 2020-11-12 | $4.85 | $4.93 | $4.85 | $4.87 | $4.24 | 1,110 |
| 2020-11-11 | $4.92 | $4.98 | $4.91 | $4.98 | $4.34 | 6,316 |
| 2020-11-10 | $4.92 | $4.95 | $4.75 | $4.95 | $4.31 | 26,600 |
| 2020-11-09 | $4.70 | $4.75 | $4.59 | $4.75 | $4.14 | 14,613 |
| 2020-11-06 | $4.20 | $4.21 | $4.12 | $4.20 | $3.65 | 11,412 |
| 2020-11-05 | $4.25 | $4.30 | $4.13 | $4.13 | $3.60 | 11,574 |
| 2020-11-04 | $4.07 | $4.28 | $4.07 | $4.13 | $3.60 | 4,774 |
| 2020-11-03 | $4.05 | $4.12 | $4.01 | $4.01 | $3.49 | 10,713 |
| 2020-11-02 | $4.00 | $4.00 | $3.85 | $3.85 | $3.35 | 77,472 |
| 2020-10-30 | $4.02 | $4.02 | $3.93 | $3.93 | $3.42 | 1,347 |
| 2020-10-29 | $4.05 | $4.10 | $4.05 | $4.07 | $3.54 | 3,587 |
| 2020-10-28 | $4.32 | $4.32 | $4.32 | $4.32 | $3.76 | 567 |
| 2020-10-27 | $4.39 | $4.45 | $4.35 | $4.43 | $3.86 | 3,172 |
| 2020-10-26 | $4.59 | $4.59 | $4.59 | $4.59 | $4.00 | 270 |
| 2020-10-23 | $4.70 | $4.75 | $4.70 | $4.73 | $4.12 | 1,341 |
| 2020-10-22 | $4.64 | $4.64 | $4.60 | $4.60 | $4.01 | 4,920 |
| 2020-10-21 | $4.76 | $4.76 | $4.76 | $4.76 | $4.15 | 1,248 |
| 2020-10-20 | $4.61 | $4.61 | $4.61 | $4.61 | $4.02 | 1 |
| 2020-10-19 | $4.75 | $4.75 | $4.61 | $4.61 | $4.02 | 1,380 |
| 2020-10-16 | $4.78 | $4.85 | $4.60 | $4.60 | $4.01 | 34,906 |
| 2020-10-15 | $4.85 | $4.89 | $4.72 | $4.86 | $4.23 | 6,387 |
| 2020-10-14 | $5.00 | $5.00 | $4.91 | $4.92 | $4.29 | 1,409 |
| 2020-10-13 | $4.97 | $4.98 | $4.85 | $4.98 | $4.34 | 1,677 |
| 2020-10-12 | $4.85 | $4.95 | $4.83 | $4.95 | $4.31 | 1,877 |
| 2020-10-09 | $4.97 | $4.97 | $4.97 | $4.97 | $4.33 | 5,064 |
| 2020-10-08 | $4.82 | $5.05 | $4.82 | $5.03 | $4.38 | 1,512 |
| 2020-10-07 | $4.79 | $4.92 | $4.79 | $4.81 | $4.19 | 717 |
| 2020-10-06 | $4.84 | $4.84 | $4.66 | $4.80 | $4.18 | 2,038 |
| 2020-10-05 | $4.70 | $4.90 | $4.70 | $4.85 | $4.23 | 1,182 |
| 2020-10-02 | $4.61 | $4.61 | $4.61 | $4.61 | $4.01 | 1,467 |
| 2020-10-01 | $4.85 | $4.85 | $4.57 | $4.59 | $4.00 | 21,179 |
| 2020-09-30 | $4.51 | $4.51 | $4.51 | $4.51 | $3.93 | 10 |
| 2020-09-29 | $4.51 | $4.51 | $4.51 | $4.51 | $3.93 | 1,361 |
| 2020-09-28 | $4.63 | $4.63 | $4.53 | $4.53 | $3.94 | 1,054 |
| 2020-09-25 | $4.46 | $4.48 | $4.46 | $4.47 | $3.89 | 6,900 |
| 2020-09-24 | $4.42 | $4.42 | $4.42 | $4.42 | $3.85 | 25 |
| 2020-09-23 | $4.41 | $4.55 | $4.41 | $4.42 | $3.85 | 3,776 |
| 2020-09-22 | $4.57 | $4.57 | $4.51 | $4.51 | $3.93 | 833 |
| 2020-09-21 | $4.61 | $4.63 | $4.54 | $4.63 | $4.03 | 2,968 |
| 2020-09-18 | $4.94 | $4.98 | $4.90 | $4.98 | $4.34 | 9,346 |
| 2020-09-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.29 | 983 |
| 2020-09-16 | $4.99 | $4.99 | $4.95 | $4.99 | $4.35 | 6,934 |
| 2020-09-15 | $5.03 | $5.07 | $4.94 | $4.94 | $4.30 | 10,453 |
| 2020-09-14 | $5.01 | $5.10 | $5.01 | $5.10 | $4.45 | 7,098 |
| 2020-09-11 | $4.81 | $5.10 | $4.70 | $5.10 | $4.44 | 42,307 |
| 2020-09-10 | $4.75 | $4.75 | $4.61 | $4.70 | $4.09 | 8,928 |
| 2020-09-09 | $4.68 | $4.73 | $4.65 | $4.65 | $4.05 | 798 |
| 2020-09-08 | $4.62 | $4.64 | $4.58 | $4.60 | $4.01 | 5,646 |
| 2020-09-04 | $4.70 | $4.71 | $4.60 | $4.60 | $4.01 | 2,807 |
| 2020-09-03 | $4.69 | $4.73 | $4.58 | $4.73 | $4.12 | 3,115 |
| 2020-09-02 | $4.71 | $4.71 | $4.66 | $4.69 | $4.09 | 5,158 |
| 2020-09-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.05 | 57 |
| 2020-08-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.05 | 765 |
| 2020-08-28 | $4.60 | $4.64 | $4.50 | $4.60 | $4.00 | 5,309 |
| 2020-08-27 | $4.57 | $4.61 | $4.53 | $4.61 | $4.02 | 644 |
| 2020-08-26 | $4.59 | $4.60 | $4.59 | $4.60 | $4.01 | 15,597 |
| 2020-08-25 | $4.53 | $4.60 | $4.49 | $4.60 | $4.01 | 5,339 |
| 2020-08-24 | $4.56 | $4.63 | $4.56 | $4.63 | $4.03 | 1,258 |
| 2020-08-21 | $4.54 | $4.54 | $4.54 | $4.54 | $3.96 | 202 |
| 2020-08-20 | $4.60 | $4.60 | $4.60 | $4.60 | $4.00 | 442 |
| 2020-08-19 | $4.70 | $4.70 | $4.66 | $4.66 | $4.06 | 1,995 |
| 2020-08-18 | $4.67 | $4.70 | $4.67 | $4.70 | $4.09 | 1,009 |
| 2020-08-17 | $4.52 | $4.67 | $4.52 | $4.67 | $4.07 | 2,109 |
| 2020-08-14 | $4.43 | $4.61 | $4.43 | $4.61 | $4.02 | 627 |
| 2020-08-13 | $4.62 | $4.63 | $4.61 | $4.61 | $4.02 | 957 |
| 2020-08-12 | $4.65 | $4.65 | $4.54 | $4.54 | $3.96 | 1,731 |
| 2020-08-11 | $4.58 | $4.58 | $4.52 | $4.52 | $3.94 | 379 |
| 2020-08-10 | $4.49 | $4.52 | $4.39 | $4.45 | $3.88 | 18,454 |
| 2020-08-07 | $4.72 | $4.72 | $4.66 | $4.66 | $4.06 | 892 |
| 2020-08-06 | $4.64 | $4.71 | $4.64 | $4.68 | $4.08 | 19,788 |
| 2020-08-05 | $4.74 | $4.83 | $4.70 | $4.80 | $4.18 | 143,668 |
| 2020-08-04 | $4.56 | $4.62 | $4.56 | $4.62 | $4.02 | 3,259 |
| 2020-08-03 | $4.52 | $4.61 | $4.52 | $4.56 | $3.97 | 612 |
| 2020-07-31 | $4.48 | $4.48 | $4.34 | $4.34 | $3.78 | 17,491 |
| 2020-07-30 | $4.51 | $4.61 | $4.47 | $4.51 | $3.93 | 46,081 |
| 2020-07-29 | $4.74 | $4.74 | $4.66 | $4.72 | $4.11 | 2,529 |
| 2020-07-28 | $4.64 | $4.69 | $4.58 | $4.58 | $3.99 | 115,320 |
| 2020-07-27 | $4.59 | $4.66 | $4.59 | $4.64 | $4.04 | 229,194 |
| 2020-07-24 | $4.61 | $4.65 | $4.59 | $4.59 | $4.00 | 886,795 |
| 2020-07-23 | $4.80 | $4.90 | $4.56 | $4.60 | $4.01 | 1,027,592 |
| 2020-07-22 | $4.90 | $4.94 | $4.71 | $4.74 | $4.13 | 8,398 |
| 2020-07-21 | $4.76 | $4.98 | $4.71 | $4.89 | $4.26 | 27,288 |
| 2020-07-20 | $5.02 | $5.13 | $4.94 | $4.94 | $4.18 | 3,332 |
| 2020-07-17 | $4.84 | $5.07 | $4.84 | $4.99 | $4.23 | 17,170 |
| 2020-07-16 | $4.94 | $5.05 | $4.94 | $4.95 | $4.19 | 61,261 |
| 2020-07-15 | $4.99 | $4.99 | $4.88 | $4.89 | $4.14 | 25,030 |
| 2020-07-14 | $4.78 | $4.83 | $4.76 | $4.83 | $4.09 | 7,067 |
| 2020-07-13 | $4.77 | $4.80 | $4.73 | $4.74 | $4.01 | 176,214 |
| 2020-07-10 | $4.71 | $4.81 | $4.68 | $4.69 | $3.97 | 5,949 |
| 2020-07-09 | $4.72 | $4.75 | $4.44 | $4.44 | $3.76 | 18,873 |
| 2020-07-08 | $4.67 | $4.70 | $4.53 | $4.55 | $3.85 | 6,069 |
| 2020-07-07 | $4.74 | $4.74 | $4.60 | $4.65 | $3.94 | 16,188 |
| 2020-07-06 | $4.69 | $4.84 | $4.69 | $4.84 | $4.10 | 1,869 |
| 2020-07-02 | $4.85 | $4.88 | $4.74 | $4.74 | $4.01 | 7,564 |
| 2020-07-01 | $4.69 | $4.81 | $4.63 | $4.68 | $3.96 | 4,111 |
| 2020-06-30 | $4.79 | $4.80 | $4.68 | $4.70 | $3.98 | 5,985 |
| 2020-06-29 | $4.80 | $4.81 | $4.66 | $4.66 | $3.95 | 4,281 |
| 2020-06-26 | $4.78 | $4.78 | $4.67 | $4.67 | $3.96 | 2,448 |
| 2020-06-25 | $4.81 | $4.88 | $4.79 | $4.84 | $4.10 | 6,223 |
| 2020-06-24 | $4.55 | $5.19 | $4.50 | $4.85 | $4.11 | 5,376 |
| 2020-06-23 | $4.87 | $5.11 | $4.83 | $4.83 | $4.09 | 29,895 |
| 2020-06-22 | $4.97 | $4.97 | $4.73 | $4.74 | $4.01 | 10,055 |
| 2020-06-19 | $4.85 | $4.94 | $4.58 | $4.78 | $4.05 | 16,364 |
| 2020-06-18 | $4.91 | $4.99 | $4.88 | $4.99 | $4.23 | 11,747 |
| 2020-06-17 | $5.00 | $5.06 | $4.79 | $4.79 | $4.06 | 2,888 |
| 2020-06-16 | $4.93 | $4.93 | $4.76 | $4.84 | $4.10 | 5,031 |
| 2020-06-15 | $4.79 | $4.79 | $4.69 | $4.73 | $4.01 | 3,119 |
| 2020-06-12 | $4.78 | $4.89 | $4.69 | $4.70 | $3.98 | 13,732 |
| 2020-06-11 | $4.91 | $4.91 | $4.69 | $4.70 | $3.98 | 14,320 |
| 2020-06-10 | $5.00 | $5.08 | $4.93 | $4.93 | $4.18 | 10,553 |
| 2020-06-09 | $5.00 | $5.22 | $5.00 | $5.22 | $4.42 | 12,390 |
| 2020-06-08 | $4.77 | $5.00 | $4.77 | $4.93 | $4.18 | 5,740 |
| 2020-06-05 | $4.97 | $4.98 | $4.84 | $4.96 | $4.20 | 7,253 |
| 2020-06-04 | $4.72 | $4.88 | $4.72 | $4.88 | $4.13 | 4,630 |
| 2020-06-03 | $4.85 | $4.87 | $4.79 | $4.83 | $4.09 | 4,739 |
| 2020-06-02 | $4.62 | $4.88 | $4.62 | $4.88 | $4.13 | 24,910 |
| 2020-06-01 | $4.54 | $4.63 | $4.53 | $4.57 | $3.87 | 20,011 |
| 2020-05-29 | $4.58 | $4.73 | $4.49 | $4.52 | $3.83 | 6,692 |
| 2020-05-28 | $4.69 | $4.77 | $4.66 | $4.77 | $4.04 | 56,262 |
| 2020-05-27 | $4.74 | $4.74 | $4.57 | $4.65 | $3.94 | 36,979 |
| 2020-05-26 | $4.32 | $4.44 | $4.30 | $4.31 | $3.65 | 17,553 |
| 2020-05-22 | $4.36 | $4.36 | $4.21 | $4.27 | $3.62 | 10,107 |
| 2020-05-21 | $4.34 | $4.37 | $4.22 | $4.37 | $3.70 | 11,858 |
| 2020-05-20 | $4.32 | $4.41 | $4.23 | $4.28 | $3.62 | 6,148 |
| 2020-05-19 | $4.24 | $4.40 | $4.20 | $4.21 | $3.57 | 71,073 |
| 2020-05-18 | $4.28 | $4.40 | $4.21 | $4.28 | $3.62 | 59,556 |
| 2020-05-15 | $4.07 | $4.22 | $4.07 | $4.14 | $3.51 | 12,012 |
| 2020-05-14 | $4.07 | $4.16 | $4.03 | $4.05 | $3.43 | 13,630 |
| 2020-05-13 | $4.19 | $4.24 | $4.03 | $4.13 | $3.50 | 39,040 |
| 2020-05-12 | $4.13 | $4.28 | $4.05 | $4.05 | $3.43 | 152,551 |
| 2020-05-11 | $4.26 | $4.26 | $4.05 | $4.14 | $3.51 | 47,562 |
| 2020-05-08 | $4.27 | $4.40 | $4.14 | $4.29 | $3.63 | 12,776 |
| 2020-05-07 | $4.17 | $4.23 | $4.17 | $4.18 | $3.54 | 5,973 |
| 2020-05-06 | $4.29 | $4.29 | $4.11 | $4.14 | $3.51 | 14,667 |
| 2020-05-05 | $4.33 | $4.33 | $4.19 | $4.19 | $3.55 | 29,864 |
| 2020-05-04 | $4.33 | $4.33 | $4.20 | $4.23 | $3.58 | 36,040 |
| 2020-05-01 | $4.14 | $4.66 | $4.08 | $4.17 | $3.53 | 20,933 |
| 2020-04-30 | $4.38 | $4.50 | $4.26 | $4.31 | $3.65 | 12,089 |
| 2020-04-29 | $4.35 | $4.37 | $4.18 | $4.23 | $3.58 | 47,833 |
| 2020-04-28 | $4.29 | $4.37 | $4.12 | $4.27 | $3.62 | 12,037 |
| 2020-04-27 | $4.27 | $4.28 | $4.12 | $4.17 | $3.53 | 10,155 |
| 2020-04-24 | $4.12 | $4.21 | $4.12 | $4.15 | $3.51 | 47,570 |
| 2020-04-23 | $4.23 | $4.23 | $3.98 | $3.98 | $3.37 | 38,290 |
| 2020-04-22 | $3.89 | $3.89 | $3.72 | $3.76 | $3.18 | 16,490 |
| 2020-04-21 | $3.85 | $3.88 | $3.64 | $3.73 | $3.16 | 35,987 |
| 2020-04-20 | $3.85 | $3.88 | $3.69 | $3.80 | $3.22 | 27,522 |
| 2020-04-17 | $3.61 | $3.99 | $3.61 | $3.96 | $3.35 | 15,666 |
| 2020-04-16 | $3.82 | $3.82 | $3.54 | $3.56 | $3.02 | 21,455 |
| 2020-04-15 | $3.68 | $3.81 | $3.64 | $3.74 | $3.17 | 12,742 |
| 2020-04-14 | $3.93 | $3.94 | $3.73 | $3.73 | $3.16 | 92,809 |
| 2020-04-13 | $3.99 | $3.99 | $3.63 | $3.71 | $3.14 | 14,006 |
| 2020-04-09 | $3.94 | $3.94 | $3.71 | $3.80 | $3.22 | 22,027 |
| 2020-04-08 | $3.68 | $4.07 | $3.68 | $3.81 | $3.23 | 40,565 |
| 2020-04-07 | $3.85 | $3.96 | $3.73 | $3.79 | $3.21 | 16,312 |
| 2020-04-06 | $3.62 | $3.75 | $3.49 | $3.75 | $3.18 | 62,496 |
| 2020-04-03 | $3.41 | $3.54 | $3.32 | $3.33 | $2.82 | 12,676 |
| 2020-04-02 | $3.48 | $3.48 | $3.28 | $3.34 | $2.83 | 44,944 |
| 2020-04-01 | $3.50 | $3.54 | $3.26 | $3.31 | $2.80 | 20,260 |
| 2020-03-31 | $3.84 | $3.84 | $3.63 | $3.63 | $3.07 | 13,448 |
| 2020-03-30 | $3.80 | $3.89 | $3.68 | $3.72 | $3.15 | 18,443 |
| 2020-03-27 | $3.84 | $3.85 | $3.70 | $3.78 | $3.20 | 19,677 |
| 2020-03-26 | $3.61 | $3.97 | $3.61 | $3.74 | $3.17 | 23,101 |
| 2020-03-25 | $3.46 | $3.70 | $3.38 | $3.56 | $3.02 | 23,474 |
| 2020-03-24 | $3.36 | $3.50 | $3.36 | $3.44 | $2.91 | 57,189 |
| 2020-03-23 | $3.23 | $3.37 | $3.23 | $3.28 | $2.78 | 36,249 |
| 2020-03-20 | $3.32 | $3.78 | $3.27 | $3.46 | $2.93 | 43,989 |
| 2020-03-19 | $3.10 | $3.59 | $3.10 | $3.41 | $2.89 | 29,976 |
| 2020-03-18 | $3.23 | $3.30 | $2.98 | $2.98 | $2.52 | 52,228 |
| 2020-03-17 | $3.14 | $3.50 | $3.13 | $3.50 | $2.96 | 49,464 |
| 2020-03-16 | $3.41 | $3.41 | $2.92 | $2.94 | $2.49 | 56,050 |
| 2020-03-13 | $4.33 | $4.51 | $3.97 | $4.51 | $3.82 | 41,133 |
| 2020-03-12 | $4.39 | $4.39 | $4.03 | $4.10 | $3.47 | 17,358 |
| 2020-03-11 | $4.90 | $4.95 | $4.54 | $4.54 | $3.85 | 60,558 |
| 2020-03-10 | $4.84 | $5.10 | $4.84 | $5.00 | $4.23 | 16,080 |
| 2020-03-09 | $5.00 | $5.07 | $4.83 | $5.06 | $4.29 | 3,038 |
| 2020-03-06 | $5.34 | $5.63 | $5.32 | $5.32 | $4.51 | 5,265 |
| 2020-03-05 | $5.53 | $5.82 | $5.45 | $5.45 | $4.62 | 7,206 |
| 2020-03-04 | $5.52 | $5.79 | $5.50 | $5.50 | $4.66 | 8,279 |
| 2020-03-03 | $5.41 | $5.55 | $5.37 | $5.45 | $4.62 | 31,160 |
| 2020-03-02 | $5.37 | $5.57 | $5.36 | $5.53 | $4.68 | 9,971 |
| 2020-02-28 | $5.43 | $5.55 | $5.26 | $5.26 | $4.45 | 17,876 |
| 2020-02-27 | $5.81 | $6.00 | $5.58 | $5.58 | $4.73 | 52,647 |
| 2020-02-26 | $5.97 | $6.12 | $5.84 | $5.84 | $4.95 | 5,026 |
| 2020-02-25 | $6.05 | $6.15 | $5.82 | $5.99 | $5.07 | 17,207 |
| 2020-02-24 | $5.93 | $6.18 | $5.80 | $6.07 | $5.14 | 15,022 |
| 2020-02-21 | $6.45 | $6.49 | $6.36 | $6.38 | $5.40 | 19,747 |
| 2020-02-20 | $6.50 | $6.52 | $6.23 | $6.23 | $5.28 | 4,850 |
| 2020-02-19 | $6.43 | $6.49 | $6.26 | $6.28 | $5.32 | 9,920 |
| 2020-02-18 | $6.35 | $6.44 | $6.15 | $6.18 | $5.23 | 3,439 |
| 2020-02-14 | $6.30 | $6.49 | $6.20 | $6.23 | $5.28 | 10,764 |
| 2020-02-13 | $6.21 | $6.34 | $6.19 | $6.34 | $5.37 | 3,739 |
| 2020-02-12 | $6.36 | $6.53 | $6.19 | $6.21 | $5.26 | 9,324 |
| 2020-02-11 | $6.03 | $6.23 | $6.03 | $6.21 | $5.26 | 4,338 |
| 2020-02-10 | $6.22 | $6.24 | $6.02 | $6.13 | $5.19 | 2,467 |
| 2020-02-07 | $6.17 | $6.33 | $6.04 | $6.04 | $5.12 | 3,600 |
| 2020-02-06 | $6.26 | $6.26 | $6.02 | $6.05 | $5.12 | 22,254 |
| 2020-02-05 | $6.25 | $6.35 | $6.05 | $6.08 | $5.15 | 6,874 |
| 2020-02-04 | $6.19 | $6.25 | $5.99 | $6.25 | $5.29 | 18,987 |
| 2020-02-03 | $6.05 | $6.21 | $5.99 | $5.99 | $5.07 | 4,749 |
| 2020-01-31 | $6.22 | $6.22 | $5.94 | $5.94 | $5.03 | 11,261 |
| 2020-01-30 | $6.20 | $6.20 | $5.98 | $6.12 | $5.18 | 5,179 |
| 2020-01-29 | $6.00 | $6.17 | $5.96 | $5.98 | $5.06 | 2,107 |
| 2020-01-28 | $6.21 | $6.24 | $6.15 | $6.23 | $5.28 | 3,417 |
| 2020-01-27 | $6.42 | $6.43 | $6.20 | $6.20 | $5.25 | 9,900 |
| 2020-01-24 | $6.29 | $6.47 | $6.26 | $6.42 | $5.44 | 5,108 |
| 2020-01-23 | $6.34 | $6.43 | $6.30 | $6.31 | $5.34 | 19,314 |
| 2020-01-22 | $6.31 | $6.51 | $6.28 | $6.28 | $5.32 | 6,671 |
| 2020-01-21 | $6.35 | $6.49 | $6.30 | $6.49 | $5.50 | 24,896 |
| 2020-01-17 | $6.30 | $6.41 | $6.13 | $6.37 | $5.39 | 17,846 |
| 2020-01-16 | $6.43 | $6.55 | $6.33 | $6.52 | $5.14 | 14,258 |
| 2020-01-15 | $6.54 | $6.77 | $6.47 | $6.74 | $5.31 | 6,362 |
| 2020-01-14 | $6.66 | $6.70 | $6.47 | $6.57 | $5.18 | 40,561 |
| 2020-01-13 | $6.74 | $6.83 | $6.50 | $6.55 | $5.16 | 68,464 |
| 2020-01-10 | $6.78 | $6.87 | $6.59 | $6.59 | $5.19 | 78,387 |
| 2020-01-09 | $6.61 | $6.75 | $6.61 | $6.71 | $5.29 | 43,949 |
| 2020-01-08 | $6.45 | $6.60 | $6.33 | $6.43 | $5.07 | 58,914 |
| 2020-01-07 | $6.50 | $6.50 | $6.33 | $6.38 | $5.03 | 5,394 |
| 2020-01-06 | $6.20 | $6.49 | $6.20 | $6.34 | $5.00 | 4,401 |
| 2020-01-03 | $6.44 | $6.46 | $6.34 | $6.40 | $5.04 | 5,818 |
| 2020-01-02 | $6.46 | $6.50 | $6.45 | $6.47 | $5.10 | 38,508 |
| 2019-12-31 | $6.42 | $6.48 | $6.39 | $6.48 | $5.11 | 10,872 |
| 2019-12-30 | $6.47 | $6.48 | $6.35 | $6.37 | $5.02 | 7,016 |
| 2019-12-27 | $6.35 | $6.40 | $6.30 | $6.40 | $5.04 | 25,042 |
| 2019-12-26 | $6.21 | $6.42 | $6.16 | $6.22 | $4.90 | 5,285 |
| 2019-12-24 | $6.16 | $6.30 | $6.16 | $6.23 | $4.91 | 6,939 |
| 2019-12-23 | $6.28 | $6.32 | $6.28 | $6.31 | $4.97 | 16,209 |
| 2019-12-20 | $6.30 | $6.30 | $6.25 | $6.30 | $4.96 | 25,696 |
| 2019-12-19 | $6.36 | $6.55 | $6.32 | $6.50 | $5.12 | 28,003 |
| 2019-12-18 | $6.41 | $6.59 | $6.35 | $6.51 | $5.13 | 10,064 |
| 2019-12-17 | $6.50 | $6.60 | $6.45 | $6.52 | $5.14 | 13,624 |
| 2019-12-16 | $6.31 | $6.42 | $6.27 | $6.29 | $4.96 | 49,051 |
| 2019-12-13 | $6.50 | $6.51 | $6.44 | $6.44 | $5.07 | 5,546 |
| 2019-12-12 | $6.39 | $6.50 | $6.33 | $6.43 | $5.07 | 4,786 |
| 2019-12-11 | $6.26 | $6.40 | $6.21 | $6.40 | $5.04 | 13,090 |
| 2019-12-10 | $6.00 | $6.15 | $6.00 | $6.01 | $4.74 | 9,625 |
| 2019-12-09 | $5.95 | $6.09 | $5.94 | $6.09 | $4.80 | 22,360 |
| 2019-12-06 | $6.06 | $6.06 | $5.95 | $5.97 | $4.70 | 7,223 |
| 2019-12-05 | $6.01 | $6.08 | $5.96 | $6.01 | $4.74 | 14,835 |
| 2019-12-04 | $6.07 | $6.07 | $5.93 | $6.05 | $4.77 | 9,200 |
| 2019-12-03 | $5.98 | $5.98 | $5.89 | $5.93 | $4.67 | 27,101 |
| 2019-12-02 | $6.01 | $6.18 | $6.00 | $6.18 | $4.87 | 16,416 |
| 2019-11-29 | $5.98 | $6.08 | $5.98 | $6.07 | $4.78 | 14,200 |
| 2019-11-27 | $5.62 | $5.68 | $5.56 | $5.56 | $4.38 | 8,388 |
| 2019-11-26 | $5.49 | $5.51 | $5.45 | $5.48 | $4.32 | 6,218 |
| 2019-11-25 | $5.51 | $5.58 | $5.48 | $5.56 | $4.38 | 14,978 |
| 2019-11-22 | $5.43 | $5.54 | $5.42 | $5.48 | $4.32 | 11,491 |
| 2019-11-21 | $5.35 | $5.45 | $5.31 | $5.34 | $4.21 | 10,777 |
| 2019-11-20 | $5.38 | $5.49 | $5.34 | $5.34 | $4.21 | 13,045 |
| 2019-11-19 | $5.39 | $5.44 | $5.30 | $5.34 | $4.21 | 8,720 |
| 2019-11-18 | $5.43 | $5.45 | $5.32 | $5.44 | $4.29 | 10,575 |
| 2019-11-15 | $5.23 | $5.34 | $5.19 | $5.30 | $4.18 | 8,279 |
| 2019-11-14 | $5.21 | $5.27 | $5.18 | $5.19 | $4.09 | 5,260 |
| 2019-11-13 | $5.19 | $5.25 | $5.18 | $5.18 | $4.08 | 4,774 |
| 2019-11-12 | $5.30 | $5.33 | $5.26 | $5.27 | $4.15 | 9,775 |
| 2019-11-11 | $5.33 | $5.34 | $5.20 | $5.27 | $4.15 | 12,984 |
| 2019-11-08 | $5.20 | $5.35 | $5.20 | $5.32 | $4.19 | 6,766 |
| 2019-11-07 | $5.29 | $5.36 | $5.23 | $5.30 | $4.18 | 10,182 |
| 2019-11-06 | $5.24 | $5.34 | $5.20 | $5.27 | $4.15 | 6,081 |
| 2019-11-05 | $5.24 | $5.31 | $5.20 | $5.20 | $4.10 | 41,076 |
| 2019-11-04 | $5.31 | $5.35 | $5.26 | $5.31 | $4.18 | 5,298 |
| 2019-11-01 | $5.40 | $5.53 | $5.40 | $5.52 | $4.35 | 73,543 |
| 2019-10-31 | $5.37 | $5.42 | $5.37 | $5.41 | $4.26 | 71,546 |
| 2019-10-30 | $5.34 | $5.49 | $5.30 | $5.32 | $4.19 | 42,978 |
| 2019-10-29 | $5.26 | $5.36 | $5.25 | $5.33 | $4.20 | 35,747 |
| 2019-10-28 | $5.30 | $5.36 | $5.29 | $5.30 | $4.18 | 9,703 |
| 2019-10-25 | $5.34 | $5.35 | $5.30 | $5.31 | $4.18 | 3,596 |
| 2019-10-24 | $5.29 | $5.39 | $5.29 | $5.39 | $4.25 | 8,279 |
| 2019-10-23 | $5.24 | $5.31 | $5.23 | $5.26 | $4.14 | 10,695 |
| 2019-10-22 | $5.31 | $5.36 | $5.26 | $5.29 | $4.17 | 10,752 |
| 2019-10-21 | $5.34 | $5.42 | $5.34 | $5.42 | $4.27 | 11,837 |
| 2019-10-18 | $5.43 | $5.43 | $5.37 | $5.37 | $4.23 | 8,093 |
| 2019-10-17 | $5.39 | $5.44 | $5.37 | $5.40 | $4.25 | 86,925 |
| 2019-10-16 | $5.24 | $5.31 | $5.23 | $5.31 | $4.18 | 45,076 |
| 2019-10-15 | $5.15 | $5.26 | $5.11 | $5.19 | $4.09 | 28,329 |
| 2019-10-14 | $5.10 | $5.15 | $5.09 | $5.13 | $4.04 | 8,643 |
| 2019-10-11 | $5.12 | $5.16 | $5.11 | $5.13 | $4.04 | 8,073 |
| 2019-10-10 | $5.04 | $5.10 | $5.03 | $5.08 | $4.00 | 11,447 |
| 2019-10-09 | $5.06 | $5.09 | $5.05 | $5.05 | $3.98 | 4,856 |
| 2019-10-08 | $4.98 | $5.10 | $4.98 | $5.06 | $3.99 | 30,628 |
| 2019-10-07 | $5.09 | $5.14 | $5.07 | $5.08 | $4.00 | 6,066 |
| 2019-10-04 | $5.01 | $5.05 | $4.97 | $4.98 | $3.92 | 3,384 |
| 2019-10-03 | $4.98 | $5.00 | $4.95 | $5.00 | $3.94 | 17,801 |
| 2019-10-02 | $4.96 | $4.99 | $4.95 | $4.96 | $3.91 | 12,137 |
| 2019-10-01 | $4.95 | $5.06 | $4.94 | $5.04 | $3.97 | 13,810 |
| 2019-09-30 | $5.08 | $5.12 | $5.05 | $5.05 | $3.98 | 11,585 |
| 2019-09-27 | $5.11 | $5.15 | $5.10 | $5.11 | $4.03 | 44,719 |
| 2019-09-26 | $5.17 | $5.20 | $5.10 | $5.13 | $4.04 | 61,378 |
| 2019-09-25 | $5.11 | $5.21 | $5.10 | $5.12 | $4.03 | 33,930 |
| 2019-09-24 | $5.17 | $5.21 | $5.13 | $5.20 | $4.10 | 56,166 |
| 2019-09-23 | $5.18 | $5.26 | $5.18 | $5.20 | $4.10 | 22,111 |
| 2019-09-20 | $5.23 | $5.33 | $5.23 | $5.33 | $4.20 | 19,700 |
| 2019-09-19 | $5.31 | $5.36 | $5.26 | $5.32 | $4.19 | 19,836 |
| 2019-09-18 | $5.34 | $5.39 | $5.33 | $5.38 | $4.24 | 9,274 |
| 2019-09-17 | $5.29 | $5.40 | $5.29 | $5.40 | $4.25 | 20,375 |
| 2019-09-16 | $5.35 | $5.36 | $5.30 | $5.34 | $4.21 | 32,447 |
| 2019-09-13 | $5.22 | $5.30 | $5.22 | $5.28 | $4.16 | 29,457 |
| 2019-09-12 | $5.21 | $5.34 | $5.16 | $5.26 | $4.14 | 10,535 |
| 2019-09-11 | $5.24 | $5.31 | $5.19 | $5.20 | $4.10 | 23,836 |
| 2019-09-10 | $5.28 | $5.34 | $5.25 | $5.30 | $4.18 | 30,490 |
| 2019-09-09 | $5.40 | $5.40 | $5.34 | $5.37 | $4.23 | 10,417 |
| 2019-09-06 | $5.33 | $5.38 | $5.32 | $5.34 | $4.21 | 25,390 |
| 2019-09-05 | $5.31 | $5.34 | $5.29 | $5.29 | $4.17 | 15,066 |
| 2019-09-04 | $5.13 | $5.15 | $5.12 | $5.12 | $4.03 | 28,154 |
| 2019-09-03 | $5.05 | $5.11 | $5.00 | $5.08 | $4.00 | 64,655 |
| 2019-08-30 | $5.20 | $5.23 | $5.13 | $5.22 | $4.11 | 7,050 |
| 2019-08-29 | $5.17 | $5.23 | $5.12 | $5.16 | $4.07 | 46,569 |
| 2019-08-28 | $5.04 | $5.12 | $5.04 | $5.10 | $4.02 | 8,864 |
| 2019-08-27 | $5.05 | $5.12 | $5.04 | $5.07 | $3.99 | 11,370 |
| 2019-08-26 | $5.16 | $5.16 | $5.04 | $5.07 | $3.99 | 23,079 |
| 2019-08-23 | $5.12 | $5.22 | $5.12 | $5.14 | $4.05 | 8,610 |
| 2019-08-22 | $5.17 | $5.26 | $5.15 | $5.23 | $4.12 | 12,651 |
| 2019-08-21 | $5.16 | $5.30 | $5.16 | $5.30 | $4.18 | 13,842 |
| 2019-08-20 | $5.25 | $5.27 | $5.15 | $5.16 | $4.07 | 47,512 |
| 2019-08-19 | $5.30 | $5.33 | $5.25 | $5.25 | $4.14 | 15,193 |
| 2019-08-16 | $5.24 | $5.24 | $5.09 | $5.10 | $4.02 | 16,144 |
| 2019-08-15 | $5.27 | $5.32 | $5.24 | $5.24 | $4.13 | 29,277 |
| 2019-08-14 | $5.30 | $5.35 | $5.20 | $5.35 | $4.22 | 31,450 |
| 2019-08-13 | $5.35 | $5.44 | $5.35 | $5.40 | $4.25 | 18,628 |
| 2019-08-12 | $5.39 | $5.43 | $5.34 | $5.39 | $4.25 | 22,374 |
| 2019-08-09 | $5.47 | $5.47 | $5.40 | $5.43 | $4.28 | 5,691 |
| 2019-08-08 | $5.41 | $5.47 | $5.35 | $5.45 | $4.29 | 29,960 |
| 2019-08-07 | $5.44 | $5.53 | $5.41 | $5.46 | $4.30 | 16,002 |
| 2019-08-06 | $5.45 | $5.48 | $5.43 | $5.47 | $4.31 | 8,095 |
| 2019-08-05 | $5.52 | $5.54 | $5.49 | $5.54 | $4.37 | 33,154 |
| 2019-08-02 | $5.53 | $5.56 | $5.50 | $5.53 | $4.36 | 4,541 |
| 2019-08-01 | $5.49 | $5.53 | $5.44 | $5.53 | $4.36 | 10,720 |
| 2019-07-31 | $5.63 | $5.63 | $5.53 | $5.55 | $4.37 | 98,969 |
| 2019-07-30 | $5.57 | $5.61 | $5.50 | $5.54 | $4.37 | 38,199 |
| 2019-07-29 | $5.60 | $5.60 | $5.56 | $5.59 | $4.40 | 15,828 |
| 2019-07-26 | $5.62 | $5.69 | $5.60 | $5.64 | $4.44 | 16,830 |
| 2019-07-25 | $5.54 | $5.61 | $5.47 | $5.51 | $4.34 | 23,788 |
| 2019-07-24 | $5.49 | $5.53 | $5.44 | $5.53 | $4.36 | 17,441 |
| 2019-07-23 | $5.49 | $5.52 | $5.43 | $5.47 | $4.31 | 21,152 |
| 2019-07-22 | $5.50 | $5.62 | $5.48 | $5.53 | $4.36 | 15,512 |
| 2019-07-19 | $5.52 | $5.52 | $5.43 | $5.44 | $4.29 | 16,906 |
| 2019-07-18 | $5.48 | $5.51 | $5.44 | $5.49 | $4.33 | 17,319 |
| 2019-07-17 | $5.48 | $5.48 | $5.43 | $5.43 | $4.28 | 12,275 |
| 2019-07-16 | $5.36 | $5.41 | $5.34 | $5.39 | $4.25 | 17,283 |
| 2019-07-15 | $5.36 | $5.48 | $5.36 | $5.41 | $4.26 | 10,501 |
| 2019-07-12 | $5.37 | $5.48 | $5.34 | $5.35 | $4.22 | 9,204 |
| 2019-07-11 | $5.44 | $5.44 | $5.28 | $5.32 | $4.19 | 5,820 |
| 2019-07-10 | $5.49 | $5.49 | $5.34 | $5.43 | $4.28 | 9,945 |
| 2019-07-09 | $5.27 | $5.44 | $5.27 | $5.33 | $4.20 | 28,200 |
| 2019-07-08 | $5.67 | $6.27 | $5.67 | $6.09 | $4.80 | 24,060 |
| 2019-07-05 | $5.69 | $5.69 | $5.53 | $5.64 | $4.44 | 17,309 |
| 2019-07-03 | $5.57 | $5.65 | $5.55 | $5.61 | $4.42 | 20,706 |
| 2019-07-02 | $5.54 | $5.54 | $5.43 | $5.44 | $4.29 | 26,208 |
| 2019-07-01 | $5.52 | $5.55 | $5.44 | $5.49 | $4.33 | 10,565 |
| 2019-06-28 | $5.48 | $5.51 | $5.47 | $5.49 | $4.33 | 39,831 |
| 2019-06-27 | $5.43 | $5.43 | $5.35 | $5.41 | $4.26 | 14,971 |
| 2019-06-26 | $5.33 | $5.35 | $5.28 | $5.30 | $4.18 | 26,312 |
| 2019-06-25 | $5.66 | $5.68 | $5.48 | $5.48 | $4.09 | 9,277 |
| 2019-06-24 | $5.72 | $5.73 | $5.62 | $5.68 | $4.24 | 9,736 |
| 2019-06-21 | $5.54 | $5.70 | $5.52 | $5.53 | $4.13 | 5,923 |
| 2019-06-20 | $5.46 | $5.49 | $5.40 | $5.41 | $4.04 | 7,805 |
| 2019-06-19 | $5.46 | $5.46 | $5.40 | $5.46 | $4.08 | 34,808 |
| 2019-06-18 | $5.55 | $5.58 | $5.49 | $5.51 | $4.11 | 16,261 |
| 2019-06-17 | $5.50 | $5.55 | $5.49 | $5.52 | $4.12 | 34,984 |
| 2019-06-14 | $5.49 | $5.51 | $5.48 | $5.51 | $4.11 | 22,642 |
| 2019-06-13 | $5.62 | $5.62 | $5.56 | $5.60 | $4.18 | 9,207 |
| 2019-06-12 | $5.54 | $5.55 | $5.49 | $5.49 | $4.10 | 19,906 |
| 2019-06-11 | $5.57 | $5.61 | $5.55 | $5.59 | $4.17 | 29,363 |
| 2019-06-10 | $5.55 | $5.58 | $5.50 | $5.58 | $4.17 | 29,659 |
| 2019-06-07 | $5.35 | $5.35 | $5.29 | $5.35 | $3.99 | 8,587 |
| 2019-06-06 | $5.31 | $5.39 | $5.31 | $5.39 | $4.02 | 9,120 |
| 2019-06-05 | $5.21 | $5.22 | $5.16 | $5.19 | $3.87 | 11,772 |
| 2019-06-04 | $5.20 | $5.23 | $5.16 | $5.22 | $3.89 | 10,501 |
| 2019-06-03 | $5.23 | $5.32 | $5.22 | $5.27 | $3.93 | 10,069 |
| 2019-05-31 | $5.13 | $5.22 | $5.13 | $5.19 | $3.87 | 15,855 |
| 2019-05-30 | $5.14 | $5.22 | $5.11 | $5.13 | $3.83 | 44,511 |
| 2019-05-29 | $5.06 | $5.10 | $5.01 | $5.02 | $3.75 | 16,956 |
| 2019-05-28 | $5.13 | $5.18 | $5.02 | $5.02 | $3.75 | 9,529 |
| 2019-05-24 | $4.76 | $4.81 | $4.75 | $4.75 | $3.55 | 52,111 |
| 2019-05-23 | $4.76 | $4.77 | $4.71 | $4.76 | $3.55 | 6,103 |
| 2019-05-22 | $4.63 | $4.68 | $4.63 | $4.64 | $3.46 | 37,666 |
| 2019-05-21 | $4.64 | $4.69 | $4.63 | $4.66 | $3.48 | 253,295 |
| 2019-05-20 | $4.67 | $4.68 | $4.62 | $4.63 | $3.46 | 128,010 |
| 2019-05-17 | $4.70 | $4.70 | $4.64 | $4.64 | $3.46 | 219,755 |
| 2019-05-16 | $4.66 | $4.66 | $4.61 | $4.61 | $3.44 | 3,223 |
| 2019-05-15 | $4.65 | $4.73 | $4.65 | $4.69 | $3.50 | 4,958 |
| 2019-05-14 | $4.82 | $4.85 | $4.76 | $4.82 | $3.60 | 12,183 |
| 2019-05-13 | $4.93 | $4.93 | $4.85 | $4.86 | $3.63 | 33,240 |
| 2019-05-10 | $4.96 | $5.02 | $4.95 | $4.96 | $3.70 | 5,274 |
| 2019-05-09 | $4.94 | $4.94 | $4.93 | $4.94 | $3.69 | 11,994 |
| 2019-05-08 | $5.10 | $5.10 | $5.00 | $5.07 | $3.78 | 5,693 |
| 2019-05-07 | $5.12 | $5.12 | $5.03 | $5.03 | $3.75 | 4,124 |
| 2019-05-06 | $5.12 | $5.12 | $5.08 | $5.09 | $3.80 | 7,793 |
| 2019-05-03 | $5.27 | $5.28 | $5.25 | $5.25 | $3.92 | 4,160 |
| 2019-05-02 | $5.31 | $5.31 | $5.24 | $5.24 | $3.91 | 23,282 |
| 2019-05-01 | $5.38 | $5.38 | $5.31 | $5.31 | $3.96 | 7,391 |
| 2019-04-30 | $5.26 | $5.36 | $5.26 | $5.33 | $3.98 | 57,224 |
| 2019-04-29 | $5.09 | $5.16 | $5.06 | $5.13 | $3.83 | 7,149 |
| 2019-04-26 | $5.18 | $5.18 | $5.13 | $5.13 | $3.83 | 5,842 |
| 2019-04-25 | $5.17 | $5.17 | $5.09 | $5.14 | $3.84 | 4,780 |
| 2019-04-24 | $5.17 | $5.18 | $5.11 | $5.17 | $3.86 | 6,321 |
| 2019-04-23 | $5.19 | $5.23 | $5.19 | $5.20 | $3.88 | 15,580 |
| 2019-04-22 | $5.24 | $5.28 | $5.24 | $5.24 | $3.91 | 3,473 |
| 2019-04-18 | $5.19 | $5.27 | $5.19 | $5.23 | $3.90 | 299,614 |
| 2019-04-17 | $5.18 | $5.30 | $5.17 | $5.29 | $3.95 | 107,162 |
| 2019-04-16 | $5.16 | $5.23 | $5.14 | $5.15 | $3.84 | 8,649 |
| 2019-04-15 | $5.23 | $5.23 | $5.17 | $5.21 | $3.89 | 5,117 |
| 2019-04-12 | $5.17 | $5.24 | $5.15 | $5.16 | $3.85 | 10,425 |
| 2019-04-11 | $5.15 | $5.19 | $5.15 | $5.19 | $3.87 | 5,847 |
| 2019-04-10 | $5.13 | $5.18 | $5.13 | $5.15 | $3.84 | 3,618 |
| 2019-04-09 | $5.24 | $5.25 | $5.20 | $5.20 | $3.88 | 5,039 |
| 2019-04-08 | $5.08 | $5.16 | $5.08 | $5.16 | $3.85 | 4,943 |
| 2019-04-05 | $5.07 | $5.09 | $5.04 | $5.07 | $3.78 | 11,865 |
| 2019-04-04 | $5.08 | $5.08 | $5.01 | $5.01 | $3.74 | 14,331 |
| 2019-04-03 | $5.05 | $5.10 | $5.05 | $5.06 | $3.78 | 18,766 |
| 2019-04-02 | $5.13 | $5.17 | $5.13 | $5.13 | $3.83 | 8,653 |
| 2019-04-01 | $5.12 | $5.17 | $5.12 | $5.13 | $3.83 | 6,994 |
| 2019-03-29 | $5.08 | $5.13 | $5.08 | $5.08 | $3.79 | 8,952 |
| 2019-03-28 | $4.94 | $4.97 | $4.94 | $4.95 | $3.69 | 11,187 |
| 2019-03-27 | $4.98 | $4.99 | $4.91 | $4.91 | $3.66 | 10,628 |
| 2019-03-26 | $4.96 | $5.03 | $4.96 | $4.97 | $3.71 | 19,453 |
| 2019-03-25 | $4.98 | $5.02 | $4.97 | $4.97 | $3.71 | 5,671 |
| 2019-03-22 | $4.97 | $5.03 | $4.93 | $5.03 | $3.75 | 7,777 |
| 2019-03-21 | $5.04 | $5.09 | $5.04 | $5.08 | $3.79 | 2,425 |
| 2019-03-20 | $5.01 | $5.08 | $5.01 | $5.03 | $3.75 | 3,339 |
| 2019-03-19 | $5.02 | $5.02 | $4.97 | $4.97 | $3.71 | 1,125 |
| 2019-03-18 | $4.95 | $4.98 | $4.94 | $4.98 | $3.72 | 3,446 |
| 2019-03-15 | $4.95 | $4.96 | $4.91 | $4.93 | $3.68 | 63,214 |
| 2019-03-14 | $4.85 | $4.89 | $4.85 | $4.89 | $3.65 | 981 |
| 2019-03-13 | $4.84 | $4.84 | $4.79 | $4.84 | $3.61 | 1,207 |
| 2019-03-12 | $4.89 | $4.91 | $4.88 | $4.90 | $3.66 | 4,378 |
| 2019-03-11 | $4.95 | $4.98 | $4.93 | $4.93 | $3.68 | 58,514 |
| 2019-03-08 | $5.04 | $5.04 | $4.93 | $4.94 | $3.69 | 6,192 |
| 2019-03-07 | $4.96 | $4.96 | $4.91 | $4.93 | $3.68 | 5,030 |
| 2019-03-06 | $5.06 | $5.08 | $5.06 | $5.07 | $3.78 | 5,210 |
| 2019-03-05 | $5.09 | $5.10 | $5.03 | $5.05 | $3.77 | 7,206 |
| 2019-03-04 | $5.04 | $5.08 | $5.03 | $5.03 | $3.75 | 12,735 |
| 2019-03-01 | $5.10 | $5.23 | $5.10 | $5.20 | $3.88 | 4,700 |
| 2019-02-28 | $5.09 | $5.10 | $5.04 | $5.09 | $3.80 | 5,205 |
| 2019-02-27 | $5.03 | $5.03 | $4.95 | $4.99 | $3.72 | 12,662 |
| 2019-02-26 | $5.03 | $5.08 | $5.01 | $5.01 | $3.74 | 4,892 |
| 2019-02-25 | $5.07 | $5.09 | $5.05 | $5.07 | $3.78 | 25,286 |
| 2019-02-22 | $5.07 | $5.08 | $5.05 | $5.08 | $3.79 | 2,533 |
| 2019-02-21 | $5.05 | $5.10 | $5.01 | $5.02 | $3.75 | 6,855 |
| 2019-02-20 | $5.02 | $5.05 | $5.00 | $5.01 | $3.74 | 22,671 |
| 2019-02-19 | $4.98 | $5.00 | $4.96 | $4.96 | $3.70 | 15,934 |
| 2019-02-15 | $4.91 | $4.96 | $4.91 | $4.95 | $3.69 | 4,886 |
| 2019-02-14 | $4.95 | $4.97 | $4.93 | $4.96 | $3.70 | 5,353 |
| 2019-02-13 | $4.95 | $4.97 | $4.91 | $4.92 | $3.67 | 9,225 |
| 2019-02-12 | $4.88 | $4.91 | $4.87 | $4.89 | $3.65 | 9,347 |
| 2019-02-11 | $4.88 | $4.92 | $4.87 | $4.89 | $3.65 | 5,039 |
| 2019-02-08 | $4.81 | $4.83 | $4.77 | $4.79 | $3.58 | 33,339 |
| 2019-02-07 | $4.80 | $4.80 | $4.76 | $4.76 | $3.55 | 24,135 |
| 2019-02-06 | $4.83 | $4.87 | $4.81 | $4.87 | $3.64 | 4,815 |
| 2019-02-05 | $4.79 | $4.83 | $4.79 | $4.81 | $3.59 | 3,666 |
| 2019-02-04 | $4.81 | $4.86 | $4.80 | $4.85 | $3.62 | 3,329 |
| 2019-02-01 | $4.83 | $4.87 | $4.82 | $4.85 | $3.62 | 11,336 |
| 2019-01-31 | $4.91 | $4.92 | $4.86 | $4.86 | $3.63 | 19,898 |
| 2019-01-30 | $4.90 | $4.98 | $4.90 | $4.98 | $3.72 | 12,983 |
| 2019-01-29 | $4.85 | $4.95 | $4.85 | $4.88 | $3.64 | 9,763 |
| 2019-01-28 | $4.82 | $4.84 | $4.80 | $4.80 | $3.58 | 48,787 |
| 2019-01-25 | $4.80 | $4.80 | $4.77 | $4.78 | $3.57 | 5,980 |
| 2019-01-24 | $4.77 | $4.84 | $4.71 | $4.71 | $3.52 | 19,522 |
| 2019-01-23 | $4.76 | $4.77 | $4.72 | $4.75 | $3.55 | 41,676 |
| 2019-01-22 | $4.71 | $4.75 | $4.71 | $4.75 | $3.54 | 17,282 |
| 2019-01-18 | $4.67 | $4.69 | $4.66 | $4.66 | $3.48 | 53,541 |
| 2019-01-17 | $4.59 | $4.63 | $4.51 | $4.52 | $3.37 | 37,224 |
| 2019-01-16 | $4.42 | $4.53 | $4.42 | $4.47 | $3.34 | 2,231 |
| 2019-01-15 | $4.52 | $4.52 | $4.44 | $4.51 | $3.37 | 18,820 |
| 2019-01-14 | $4.48 | $4.55 | $4.47 | $4.55 | $3.40 | 34,031 |
| 2019-01-11 | $4.47 | $4.57 | $4.46 | $4.47 | $3.34 | 9,951 |
| 2019-01-10 | $4.58 | $4.60 | $4.52 | $4.58 | $3.42 | 18,813 |
| 2019-01-09 | $4.62 | $4.69 | $4.62 | $4.65 | $3.47 | 13,182 |
| 2019-01-08 | $4.58 | $4.58 | $4.51 | $4.52 | $3.37 | 18,132 |
| 2019-01-07 | $4.51 | $4.59 | $4.51 | $4.58 | $3.42 | 16,073 |
| 2019-01-04 | $4.43 | $4.54 | $4.37 | $4.46 | $3.33 | 17,121 |
| 2019-01-03 | $4.32 | $4.34 | $4.31 | $4.33 | $3.23 | 18,108 |
| 2019-01-02 | $4.31 | $4.31 | $4.25 | $4.27 | $3.19 | 26,801 |
| 2018-12-31 | $4.37 | $4.39 | $4.31 | $4.37 | $3.26 | 16,451 |
| 2018-12-28 | $4.39 | $4.42 | $4.32 | $4.32 | $3.22 | 16,808 |
| 2018-12-27 | $4.39 | $4.39 | $4.31 | $4.32 | $3.22 | 23,311 |
| 2018-12-26 | $4.31 | $4.40 | $4.31 | $4.31 | $3.22 | 23,707 |
| 2018-12-24 | $4.35 | $4.40 | $4.33 | $4.35 | $3.25 | 19,938 |
| 2018-12-21 | $4.37 | $4.44 | $4.33 | $4.34 | $3.24 | 15,306 |
| 2018-12-20 | $4.50 | $4.50 | $4.40 | $4.47 | $3.34 | 10,825 |
| 2018-12-19 | $4.59 | $4.69 | $4.50 | $4.50 | $3.36 | 22,746 |
| 2018-12-18 | $4.72 | $4.72 | $4.56 | $4.62 | $3.45 | 18,031 |
| 2018-12-17 | $4.73 | $4.82 | $4.69 | $4.70 | $3.51 | 25,421 |
| 2018-12-14 | $4.73 | $4.78 | $4.71 | $4.74 | $3.54 | 14,009 |
| 2018-12-13 | $4.80 | $4.92 | $4.80 | $4.81 | $3.59 | 18,580 |
| 2018-12-12 | $4.76 | $4.82 | $4.75 | $4.76 | $3.55 | 12,889 |
| 2018-12-11 | $4.68 | $4.76 | $4.65 | $4.72 | $3.52 | 26,361 |
| 2018-12-10 | $4.80 | $4.80 | $4.71 | $4.73 | $3.53 | 33,918 |
| 2018-12-07 | $4.78 | $4.87 | $4.78 | $4.85 | $3.62 | 26,411 |
| 2018-12-06 | $4.86 | $4.95 | $4.82 | $4.83 | $3.61 | 239,123 |
| 2018-12-04 | $4.95 | $4.97 | $4.89 | $4.89 | $3.65 | 29,030 |
| 2018-12-03 | $4.88 | $4.90 | $4.85 | $4.86 | $3.63 | 23,708 |
| 2018-11-30 | $4.56 | $4.68 | $4.53 | $4.60 | $3.43 | 15,324 |
| 2018-11-29 | $4.61 | $4.61 | $4.52 | $4.54 | $3.39 | 8,443 |
| 2018-11-28 | $4.52 | $4.62 | $4.47 | $4.55 | $3.40 | 13,809 |
| 2018-11-27 | $4.55 | $4.58 | $4.53 | $4.53 | $3.38 | 14,252 |
| 2018-11-26 | $4.51 | $4.65 | $4.49 | $4.49 | $3.35 | 15,121 |
| 2018-11-23 | $4.54 | $4.61 | $4.54 | $4.56 | $3.40 | 9,872 |
| 2018-11-21 | $4.49 | $4.50 | $4.42 | $4.43 | $3.31 | 15,696 |
| 2018-11-20 | $4.48 | $4.48 | $4.33 | $4.34 | $3.24 | 11,817 |
| 2018-11-19 | $4.58 | $4.65 | $4.58 | $4.64 | $3.46 | 10,275 |
| 2018-11-16 | $4.68 | $4.74 | $4.62 | $4.65 | $3.47 | 12,167 |
| 2018-11-15 | $4.74 | $4.75 | $4.71 | $4.71 | $3.52 | 23,609 |
| 2018-11-14 | $4.75 | $4.88 | $4.74 | $4.75 | $3.55 | 15,896 |
| 2018-11-13 | $4.75 | $4.89 | $4.74 | $4.89 | $3.65 | 17,528 |
| 2018-11-12 | $4.78 | $4.79 | $4.67 | $4.67 | $3.49 | 12,418 |
| 2018-11-09 | $4.70 | $4.82 | $4.70 | $4.82 | $3.60 | 8,171 |
| 2018-11-08 | $4.85 | $4.85 | $4.73 | $4.73 | $3.53 | 28,780 |
| 2018-11-07 | $4.81 | $4.88 | $4.77 | $4.79 | $3.58 | 30,377 |
| 2018-11-06 | $4.79 | $4.79 | $4.73 | $4.75 | $3.55 | 16,055 |
| 2018-11-05 | $4.66 | $4.75 | $4.66 | $4.73 | $3.53 | 20,664 |
| 2018-11-02 | $4.69 | $4.79 | $4.61 | $4.67 | $3.49 | 16,387 |
| 2018-11-01 | $4.62 | $4.69 | $4.58 | $4.60 | $3.43 | 9,656 |
| 2018-10-31 | $4.63 | $4.78 | $4.63 | $4.78 | $3.57 | 20,308 |
| 2018-10-30 | $4.71 | $4.72 | $4.64 | $4.64 | $3.46 | 6,686 |
| 2018-10-29 | $4.71 | $4.80 | $4.69 | $4.72 | $3.52 | 19,206 |
| 2018-10-26 | $4.70 | $4.86 | $4.68 | $4.72 | $3.52 | 12,941 |
| 2018-10-25 | $4.75 | $4.84 | $4.70 | $4.70 | $3.51 | 32,988 |
| 2018-10-24 | $4.87 | $4.88 | $4.76 | $4.76 | $3.55 | 13,578 |
| 2018-10-23 | $4.84 | $4.89 | $4.82 | $4.84 | $3.61 | 15,111 |
| 2018-10-22 | $4.90 | $4.99 | $4.88 | $4.88 | $3.64 | 8,496 |
| 2018-10-19 | $4.92 | $4.96 | $4.86 | $4.96 | $3.70 | 32,108 |
| 2018-10-18 | $4.95 | $4.95 | $4.80 | $4.93 | $3.68 | 9,477 |
| 2018-10-17 | $4.96 | $4.96 | $4.87 | $4.88 | $3.64 | 16,655 |
| 2018-10-16 | $5.00 | $5.00 | $4.89 | $4.90 | $3.66 | 13,883 |
| 2018-10-15 | $4.91 | $4.91 | $4.81 | $4.82 | $3.60 | 17,718 |
| 2018-10-12 | $4.71 | $4.80 | $4.69 | $4.79 | $3.58 | 39,229 |
| 2018-10-11 | $4.84 | $4.89 | $4.74 | $4.88 | $3.61 | 33,313 |
| 2018-10-10 | $4.89 | $4.92 | $4.85 | $4.86 | $3.59 | 18,855 |
| 2018-10-09 | $4.85 | $4.85 | $4.78 | $4.83 | $3.57 | 9,033 |
| 2018-10-08 | $4.90 | $4.90 | $4.86 | $4.89 | $3.62 | 7,771 |
| 2018-10-05 | $4.92 | $4.93 | $4.88 | $4.88 | $3.61 | 8,502 |
| 2018-10-04 | $5.01 | $5.05 | $4.97 | $5.01 | $3.71 | 6,981 |
| 2018-10-03 | $5.06 | $5.06 | $4.99 | $4.99 | $3.69 | 11,113 |
| 2018-10-02 | $5.08 | $5.14 | $5.05 | $5.06 | $3.74 | 10,301 |
| 2018-10-01 | $5.16 | $5.21 | $5.12 | $5.16 | $3.82 | 10,831 |
| 2018-09-28 | $5.24 | $5.26 | $5.17 | $5.18 | $3.83 | 3,630 |
| 2018-09-27 | $5.47 | $5.54 | $5.43 | $5.44 | $4.02 | 6,829 |
| 2018-09-26 | $5.64 | $5.74 | $5.62 | $5.63 | $4.16 | 6,300 |
| 2018-09-25 | $5.54 | $5.63 | $5.54 | $5.58 | $4.13 | 13,133 |
| 2018-09-24 | $5.46 | $5.48 | $5.44 | $5.44 | $4.02 | 4,595 |
| 2018-09-21 | $5.39 | $5.45 | $5.39 | $5.39 | $3.99 | 3,401 |
| 2018-09-20 | $5.26 | $5.32 | $5.25 | $5.26 | $3.89 | 14,883 |
| 2018-09-19 | $5.30 | $5.30 | $5.25 | $5.25 | $3.88 | 9,091 |
| 2018-09-18 | $5.24 | $5.24 | $5.18 | $5.19 | $3.84 | 5,192 |
| 2018-09-17 | $5.25 | $5.25 | $5.21 | $5.21 | $3.85 | 2,124 |
| 2018-09-14 | $5.16 | $5.22 | $5.13 | $5.13 | $3.79 | 7,715 |
| 2018-09-13 | $5.17 | $5.23 | $5.17 | $5.23 | $3.87 | 7,765 |
| 2018-09-12 | $5.26 | $5.26 | $5.21 | $5.22 | $3.86 | 6,301 |
| 2018-09-11 | $5.12 | $5.18 | $5.12 | $5.15 | $3.81 | 6,498 |
| 2018-09-10 | $5.24 | $5.28 | $5.23 | $5.23 | $3.87 | 3,945 |
| 2018-09-07 | $5.13 | $5.13 | $5.07 | $5.11 | $3.78 | 5,508 |
| 2018-09-06 | $5.03 | $5.09 | $5.01 | $5.04 | $3.73 | 19,672 |
| 2018-09-05 | $5.20 | $5.20 | $5.17 | $5.20 | $3.85 | 4,022 |
| 2018-09-04 | $5.28 | $5.28 | $5.25 | $5.25 | $3.88 | 3,653 |
| 2018-08-31 | $5.30 | $5.34 | $5.26 | $5.26 | $3.89 | 4,158 |
| 2018-08-30 | $5.47 | $5.49 | $5.43 | $5.43 | $4.02 | 3,029 |
| 2018-08-29 | $5.52 | $5.55 | $5.52 | $5.52 | $4.08 | 3,641 |
| 2018-08-28 | $5.53 | $5.53 | $5.49 | $5.51 | $4.08 | 12,411 |
| 2018-08-27 | $5.48 | $5.52 | $5.48 | $5.48 | $4.05 | 4,064 |
| 2018-08-24 | $5.42 | $5.47 | $5.41 | $5.42 | $4.01 | 3,368 |
| 2018-08-23 | $5.50 | $5.50 | $5.47 | $5.47 | $4.05 | 21,694 |
| 2018-08-22 | $5.44 | $5.45 | $5.36 | $5.40 | $3.99 | 18,000 |
| 2018-08-21 | $5.35 | $5.44 | $5.25 | $5.28 | $3.91 | 26,068 |
| 2018-08-20 | $5.22 | $5.37 | $5.22 | $5.24 | $3.88 | 20,012 |
| 2018-08-17 | $5.18 | $5.31 | $5.15 | $5.16 | $3.82 | 26,822 |
| 2018-08-16 | $5.13 | $5.17 | $5.12 | $5.17 | $3.82 | 29,250 |
| 2018-08-15 | $5.23 | $5.26 | $5.19 | $5.26 | $3.89 | 7,015 |
| 2018-08-14 | $5.27 | $5.27 | $5.22 | $5.22 | $3.86 | 12,801 |
| 2018-08-13 | $5.29 | $5.31 | $5.27 | $5.27 | $3.90 | 13,525 |
| 2018-08-10 | $5.41 | $5.41 | $5.32 | $5.32 | $3.94 | 5,017 |
| 2018-08-09 | $5.52 | $5.57 | $5.47 | $5.50 | $4.07 | 14,424 |
| 2018-08-08 | $5.47 | $5.54 | $5.46 | $5.47 | $4.05 | 35,254 |
| 2018-08-07 | $5.46 | $5.48 | $5.46 | $5.46 | $4.04 | 27,726 |
| 2018-08-06 | $5.52 | $5.54 | $5.48 | $5.54 | $4.10 | 39,309 |
| 2018-08-03 | $5.48 | $5.49 | $5.46 | $5.49 | $4.06 | 7,991 |
| 2018-08-02 | $5.41 | $5.45 | $5.40 | $5.41 | $4.00 | 8,252 |
| 2018-08-01 | $5.48 | $5.52 | $5.48 | $5.51 | $4.08 | 2,737 |
| 2018-07-31 | $5.60 | $5.60 | $5.53 | $5.53 | $4.09 | 4,585 |
| 2018-07-30 | $5.50 | $5.53 | $5.46 | $5.46 | $4.04 | 3,192 |
| 2018-07-27 | $5.51 | $5.53 | $5.38 | $5.41 | $4.00 | 6,666 |
| 2018-07-26 | $5.58 | $5.58 | $5.44 | $5.54 | $4.10 | 13,752 |
| 2018-07-25 | $5.60 | $5.60 | $5.46 | $5.54 | $4.10 | 4,171 |
| 2018-07-24 | $5.64 | $5.64 | $5.51 | $5.63 | $4.16 | 2,312 |
| 2018-07-23 | $5.59 | $5.68 | $5.59 | $5.67 | $4.19 | 4,628 |
| 2018-07-20 | $5.63 | $5.65 | $5.58 | $5.65 | $4.18 | 2,315 |
| 2018-07-19 | $5.58 | $5.66 | $5.58 | $5.65 | $4.18 | 7,508 |
| 2018-07-18 | $5.67 | $5.71 | $5.64 | $5.64 | $4.17 | 3,688 |
| 2018-07-17 | $5.66 | $5.74 | $5.66 | $5.66 | $4.19 | 3,054 |
| 2018-07-16 | $5.70 | $5.74 | $5.68 | $5.69 | $4.21 | 7,671 |
| 2018-07-13 | $5.70 | $5.70 | $5.63 | $5.63 | $4.16 | 23,233 |
| 2018-07-12 | $5.65 | $5.67 | $5.61 | $5.62 | $4.16 | 10,797 |
| 2018-07-11 | $5.71 | $5.71 | $5.59 | $5.59 | $4.13 | 7,379 |
| 2018-07-10 | $5.66 | $5.78 | $5.66 | $5.70 | $4.22 | 7,324 |
| 2018-07-09 | $5.63 | $5.70 | $5.61 | $5.63 | $4.16 | 3,739 |
| 2018-07-06 | $5.71 | $5.71 | $5.60 | $5.60 | $4.14 | 3,483 |
| 2018-07-05 | $5.45 | $5.56 | $5.45 | $5.51 | $4.07 | 2,806 |
| 2018-07-03 | $5.40 | $5.45 | $5.37 | $5.45 | $4.03 | 7,013 |
| 2018-07-02 | $5.54 | $5.55 | $5.43 | $5.46 | $4.04 | 16,555 |
| 2018-06-29 | $5.63 | $5.63 | $5.56 | $5.57 | $4.12 | 3,789 |
| 2018-06-28 | $5.53 | $5.54 | $5.44 | $5.44 | $4.02 | 3,331 |
| 2018-06-27 | $5.57 | $5.61 | $5.49 | $5.49 | $4.06 | 6,894 |
| 2018-06-26 | $5.64 | $5.66 | $5.61 | $5.64 | $4.17 | 4,581 |
| 2018-06-25 | $5.53 | $5.60 | $5.53 | $5.56 | $4.11 | 4,695 |
| 2018-06-22 | $5.47 | $5.53 | $5.38 | $5.53 | $4.09 | 8,270 |
| 2018-06-21 | $5.41 | $5.41 | $5.33 | $5.33 | $3.94 | 28,878 |
| 2018-06-20 | $5.42 | $5.42 | $5.35 | $5.40 | $3.99 | 6,559 |
| 2018-06-19 | $5.50 | $5.50 | $5.46 | $5.47 | $4.05 | 2,391 |
| 2018-06-18 | $5.62 | $5.65 | $5.56 | $5.65 | $4.18 | 12,311 |
| 2018-06-15 | $5.66 | $5.66 | $5.58 | $5.62 | $4.16 | 8,247 |
| 2018-06-14 | $5.67 | $5.67 | $5.59 | $5.59 | $4.13 | 4,246 |
| 2018-06-13 | $5.68 | $5.71 | $5.59 | $5.68 | $4.20 | 6,657 |
| 2018-06-12 | $5.72 | $5.72 | $5.64 | $5.65 | $4.18 | 2,956 |
| 2018-06-11 | $5.65 | $5.68 | $5.62 | $5.62 | $4.16 | 3,901 |
| 2018-06-08 | $5.59 | $5.70 | $5.59 | $5.64 | $4.17 | 8,868 |
| 2018-06-07 | $5.71 | $5.71 | $5.55 | $5.56 | $4.11 | 11,938 |
| 2018-06-06 | $5.68 | $5.68 | $5.60 | $5.64 | $4.17 | 2,425 |
| 2018-06-05 | $5.62 | $5.69 | $5.55 | $5.55 | $4.11 | 2,420 |
| 2018-06-04 | $5.57 | $5.62 | $5.57 | $5.57 | $4.12 | 3,525 |
| 2018-06-01 | $5.50 | $5.56 | $5.46 | $5.54 | $4.10 | 9,355 |
| 2018-05-31 | $5.30 | $5.40 | $5.30 | $5.40 | $3.99 | 5,402 |
| 2018-05-30 | $5.30 | $5.45 | $5.30 | $5.40 | $3.99 | 20,957 |
| 2018-05-29 | $5.35 | $5.35 | $5.20 | $5.23 | $3.87 | 36,882 |
| 2018-05-25 | $5.45 | $5.45 | $5.39 | $5.44 | $4.02 | 4,415 |
| 2018-05-24 | $5.62 | $5.62 | $5.54 | $5.58 | $4.12 | 4,430 |
| 2018-05-23 | $5.55 | $5.60 | $5.55 | $5.60 | $4.14 | 3,074 |
| 2018-05-22 | $5.68 | $5.70 | $5.59 | $5.69 | $4.21 | 18,384 |
| 2018-05-21 | $5.50 | $5.57 | $5.45 | $5.47 | $4.05 | 6,631 |
| 2018-05-18 | $5.42 | $5.43 | $5.40 | $5.40 | $3.99 | 7,369 |
| 2018-05-17 | $5.44 | $5.44 | $5.38 | $5.41 | $4.00 | 1,851 |
| 2018-05-16 | $5.39 | $5.44 | $5.39 | $5.44 | $4.02 | 4,337 |
| 2018-05-15 | $5.45 | $5.48 | $5.41 | $5.43 | $4.02 | 19,118 |
| 2018-05-14 | $5.53 | $5.57 | $5.49 | $5.57 | $4.12 | 13,771 |
| 2018-05-11 | $5.65 | $5.65 | $5.55 | $5.62 | $4.16 | 8,935 |
| 2018-05-10 | $5.62 | $5.64 | $5.54 | $5.63 | $4.16 | 7,475 |
| 2018-05-09 | $5.60 | $5.65 | $5.58 | $5.59 | $4.13 | 12,963 |
| 2018-05-08 | $5.50 | $5.56 | $5.47 | $5.56 | $4.11 | 11,507 |
| 2018-05-07 | $5.65 | $5.65 | $5.53 | $5.57 | $4.12 | 151,438 |
| 2018-05-04 | $5.75 | $5.81 | $5.75 | $5.80 | $4.19 | 2,876 |
| 2018-05-03 | $5.81 | $5.82 | $5.79 | $5.79 | $4.18 | 5,361 |
| 2018-05-02 | $5.91 | $5.99 | $5.90 | $5.90 | $4.26 | 11,234 |
| 2018-05-01 | $5.87 | $5.99 | $5.85 | $5.99 | $4.33 | 5,016 |
| 2018-04-30 | $5.99 | $5.99 | $5.94 | $5.98 | $4.32 | 4,965 |
| 2018-04-27 | $5.90 | $5.94 | $5.88 | $5.93 | $4.28 | 5,307 |
| 2018-04-26 | $5.91 | $5.95 | $5.87 | $5.87 | $4.24 | 6,711 |
| 2018-04-25 | $5.85 | $5.90 | $5.84 | $5.88 | $4.25 | 7,017 |
| 2018-04-24 | $5.94 | $5.94 | $5.93 | $5.93 | $4.28 | 4,059 |
| 2018-04-23 | $5.91 | $5.92 | $5.86 | $5.88 | $4.25 | 4,771 |
| 2018-04-20 | $5.92 | $5.93 | $5.84 | $5.92 | $4.27 | 3,818 |
| 2018-04-19 | $5.96 | $6.00 | $5.96 | $5.96 | $4.30 | 6,300 |
| 2018-04-18 | $5.95 | $6.01 | $5.95 | $6.00 | $4.33 | 7,535 |
| 2018-04-17 | $5.93 | $5.93 | $5.88 | $5.92 | $4.27 | 3,698 |
| 2018-04-16 | $5.85 | $5.85 | $5.79 | $5.84 | $4.22 | 10,894 |
| 2018-04-13 | $5.82 | $5.82 | $5.76 | $5.76 | $4.16 | 10,709 |
| 2018-04-12 | $5.79 | $5.81 | $5.72 | $5.80 | $4.19 | 11,902 |
| 2018-04-11 | $5.84 | $5.84 | $5.78 | $5.81 | $4.20 | 5,029 |
| 2018-04-10 | $5.81 | $5.81 | $5.75 | $5.76 | $4.16 | 3,878 |
| 2018-04-09 | $5.67 | $5.68 | $5.59 | $5.68 | $4.10 | 6,852 |
| 2018-04-06 | $5.63 | $5.63 | $5.53 | $5.59 | $4.04 | 7,539 |
| 2018-04-05 | $5.56 | $5.62 | $5.55 | $5.57 | $4.02 | 5,426 |
| 2018-04-04 | $5.50 | $5.54 | $5.49 | $5.54 | $4.00 | 20,557 |
| 2018-04-03 | $5.50 | $5.51 | $5.43 | $5.51 | $3.98 | 6,881 |
| 2018-04-02 | $5.80 | $5.80 | $5.70 | $5.75 | $4.15 | 7,012 |
| 2018-03-29 | $5.72 | $5.74 | $5.66 | $5.74 | $4.14 | 6,387 |
| 2018-03-28 | $5.97 | $5.97 | $5.89 | $5.93 | $4.28 | 7,934 |
| 2018-03-27 | $6.13 | $6.19 | $6.11 | $6.17 | $4.46 | 7,776 |
| 2018-03-26 | $6.03 | $6.05 | $5.96 | $5.96 | $4.30 | 22,851 |
| 2018-03-23 | $5.97 | $5.97 | $5.88 | $5.94 | $4.29 | 6,381 |
| 2018-03-22 | $6.04 | $6.07 | $5.93 | $5.96 | $4.30 | 5,861 |
| 2018-03-21 | $6.06 | $6.06 | $6.01 | $6.05 | $4.37 | 5,117 |
| 2018-03-20 | $6.06 | $6.06 | $6.01 | $6.06 | $4.38 | 4,717 |
| 2018-03-19 | $5.89 | $5.97 | $5.89 | $5.91 | $4.27 | 21,921 |
| 2018-03-16 | $6.00 | $6.02 | $5.95 | $6.00 | $4.33 | 19,376 |
| 2018-03-15 | $6.10 | $6.15 | $6.04 | $6.13 | $4.43 | 12,368 |
| 2018-03-14 | $6.13 | $6.19 | $6.12 | $6.15 | $4.44 | 12,488 |
| 2018-03-13 | $6.18 | $6.19 | $6.12 | $6.15 | $4.44 | 8,118 |
| 2018-03-12 | $6.16 | $6.18 | $6.12 | $6.12 | $4.42 | 3,582 |
| 2018-03-09 | $6.20 | $6.21 | $6.14 | $6.19 | $4.47 | 15,173 |
| 2018-03-08 | $6.08 | $6.12 | $6.02 | $6.11 | $4.41 | 6,086 |
| 2018-03-07 | $6.01 | $6.07 | $5.97 | $5.98 | $4.32 | 16,200 |
| 2018-03-06 | $5.84 | $5.96 | $5.84 | $5.89 | $4.25 | 28,729 |
| 2018-03-05 | $5.88 | $5.92 | $5.83 | $5.91 | $4.27 | 43,308 |
| 2018-03-02 | $6.02 | $6.07 | $5.97 | $6.07 | $4.38 | 6,316 |
| 2018-03-01 | $6.08 | $6.15 | $5.98 | $6.15 | $4.44 | 16,809 |
| 2018-02-28 | $6.12 | $6.12 | $6.06 | $6.09 | $4.40 | 10,947 |
| 2018-02-27 | $6.30 | $6.37 | $6.21 | $6.32 | $4.56 | 22,888 |
| 2018-02-26 | $6.19 | $6.27 | $6.12 | $6.27 | $4.53 | 21,037 |
| 2018-02-23 | $6.33 | $6.33 | $6.20 | $6.26 | $4.52 | 5,060 |
| 2018-02-22 | $6.29 | $6.29 | $6.20 | $6.22 | $4.49 | 5,267 |
| 2018-02-21 | $6.26 | $6.26 | $6.11 | $6.22 | $4.49 | 6,432 |
| 2018-02-20 | $6.28 | $6.28 | $6.14 | $6.25 | $4.51 | 16,569 |
| 2018-02-16 | $6.33 | $6.47 | $6.33 | $6.44 | $4.65 | 8,899 |
| 2018-02-15 | $6.49 | $6.54 | $6.37 | $6.49 | $4.69 | 7,211 |
| 2018-02-14 | $6.26 | $6.36 | $6.26 | $6.36 | $4.59 | 6,569 |
| 2018-02-13 | $6.23 | $6.29 | $6.16 | $6.26 | $4.52 | 21,240 |
| 2018-02-12 | $6.17 | $6.22 | $6.06 | $6.07 | $4.38 | 33,717 |
| 2018-02-09 | $6.17 | $6.20 | $6.12 | $6.18 | $4.46 | 20,853 |
| 2018-02-08 | $6.37 | $6.37 | $6.19 | $6.21 | $4.48 | 16,933 |
| 2018-02-07 | $6.44 | $6.44 | $6.38 | $6.43 | $4.64 | 25,206 |
| 2018-02-06 | $6.34 | $6.42 | $6.29 | $6.41 | $4.63 | 14,271 |
| 2018-02-05 | $6.59 | $6.60 | $6.35 | $6.38 | $4.61 | 15,189 |
| 2018-02-02 | $6.67 | $6.68 | $6.59 | $6.64 | $4.79 | 8,703 |
| 2018-02-01 | $6.67 | $6.71 | $6.62 | $6.69 | $4.83 | 4,760 |
| 2018-01-31 | $6.81 | $6.81 | $6.68 | $6.70 | $4.84 | 15,239 |
| 2018-01-30 | $6.83 | $6.83 | $6.74 | $6.82 | $4.92 | 11,087 |
| 2018-01-29 | $6.79 | $6.79 | $6.71 | $6.77 | $4.89 | 15,887 |
| 2018-01-26 | $6.83 | $6.83 | $6.76 | $6.80 | $4.91 | 8,614 |
| 2018-01-25 | $6.95 | $6.95 | $6.81 | $6.91 | $4.99 | 8,152 |
| 2018-01-24 | $6.82 | $6.86 | $6.74 | $6.84 | $4.94 | 15,478 |
| 2018-01-23 | $6.71 | $6.77 | $6.70 | $6.75 | $4.87 | 19,545 |
| 2018-01-22 | $6.68 | $6.74 | $6.66 | $6.74 | $4.87 | 22,558 |
| 2018-01-19 | $6.79 | $6.79 | $6.70 | $6.77 | $4.89 | 9,538 |
| 2018-01-18 | $6.71 | $6.77 | $6.67 | $6.70 | $4.84 | 9,457 |
| 2018-01-17 | $6.65 | $6.65 | $6.51 | $6.60 | $4.77 | 4,586 |
| 2018-01-16 | $6.69 | $6.71 | $6.60 | $6.69 | $4.83 | 10,815 |
| 2018-01-12 | $6.60 | $6.60 | $6.53 | $6.58 | $4.75 | 8,386 |
| 2018-01-11 | $6.44 | $6.45 | $6.39 | $6.44 | $4.65 | 22,106 |
| 2018-01-10 | $6.52 | $6.52 | $6.44 | $6.46 | $4.66 | 15,170 |
| 2018-01-09 | $6.44 | $6.48 | $6.38 | $6.47 | $4.67 | 11,782 |
| 2018-01-08 | $6.41 | $6.44 | $6.41 | $6.44 | $4.65 | 8,021 |
| 2018-01-05 | $6.44 | $6.44 | $6.39 | $6.43 | $4.64 | 6,604 |
| 2018-01-04 | $6.37 | $6.43 | $6.35 | $6.35 | $4.59 | 10,650 |
| 2018-01-03 | $6.34 | $6.38 | $6.30 | $6.33 | $4.57 | 9,923 |
| 2018-01-02 | $6.38 | $6.38 | $6.30 | $6.34 | $4.58 | 11,109 |
| 2017-12-29 | $6.31 | $6.42 | $6.30 | $6.40 | $4.62 | 8,348 |
| 2017-12-28 | $6.40 | $6.40 | $6.27 | $6.27 | $4.53 | 10,537 |
| 2017-12-27 | $6.20 | $6.33 | $6.20 | $6.22 | $4.49 | 9,382 |
| 2017-12-26 | $6.05 | $6.18 | $6.03 | $6.18 | $4.46 | 6,588 |
| 2017-12-22 | $6.03 | $6.07 | $6.03 | $6.03 | $4.35 | 5,476 |
| 2017-12-21 | $5.95 | $6.05 | $5.95 | $6.05 | $4.37 | 20,017 |
| 2017-12-20 | $5.92 | $6.04 | $5.87 | $6.04 | $4.36 | 19,915 |
| 2017-12-19 | $5.81 | $5.99 | $5.81 | $5.86 | $4.23 | 10,999 |
| 2017-12-18 | $5.83 | $5.89 | $5.82 | $5.85 | $4.22 | 10,798 |
| 2017-12-15 | $5.78 | $6.04 | $5.78 | $6.04 | $4.36 | 18,371 |
| 2017-12-14 | $6.09 | $6.10 | $6.04 | $6.09 | $4.18 | 17,915 |
| 2017-12-13 | $5.90 | $6.21 | $5.90 | $6.21 | $4.27 | 11,433 |
| 2017-12-12 | $5.84 | $5.90 | $5.82 | $5.83 | $4.00 | 6,343 |
| 2017-12-11 | $5.95 | $6.12 | $5.71 | $6.12 | $4.20 | 4,380 |
| 2017-12-08 | $5.81 | $5.92 | $5.81 | $5.92 | $4.07 | 4,005 |
| 2017-12-07 | $5.93 | $5.94 | $5.92 | $5.93 | $4.07 | 5,806 |
| 2017-12-06 | $5.89 | $5.97 | $5.87 | $5.97 | $4.10 | 9,691 |
| 2017-12-05 | $5.97 | $5.97 | $5.87 | $5.92 | $4.07 | 31,734 |
| 2017-12-04 | $5.98 | $5.98 | $5.91 | $5.93 | $4.07 | 4,671 |
| 2017-12-01 | $5.94 | $6.01 | $5.94 | $6.01 | $4.13 | 7,527 |
| 2017-11-30 | $5.95 | $5.95 | $5.86 | $5.92 | $4.07 | 21,461 |
| 2017-11-29 | $6.00 | $6.03 | $5.96 | $5.96 | $4.09 | 2,444 |
| 2017-11-28 | $5.98 | $6.05 | $5.93 | $6.05 | $4.16 | 11,326 |
| 2017-11-27 | $6.00 | $6.05 | $5.97 | $5.98 | $4.11 | 3,544 |
| 2017-11-24 | $5.99 | $5.99 | $5.89 | $5.97 | $4.10 | 7,129 |
| 2017-11-22 | $5.87 | $5.91 | $5.83 | $5.91 | $4.06 | 5,233 |
| 2017-11-21 | $5.80 | $5.89 | $5.80 | $5.88 | $4.04 | 16,725 |
| 2017-11-20 | $5.86 | $5.86 | $5.79 | $5.79 | $3.98 | 10,613 |
| 2017-11-17 | $5.90 | $5.93 | $5.85 | $5.93 | $4.07 | 12,753 |
| 2017-11-16 | $5.88 | $5.89 | $5.81 | $5.82 | $4.00 | 2,653 |
| 2017-11-15 | $5.85 | $5.92 | $5.85 | $5.91 | $4.06 | 8,042 |
| 2017-11-14 | $5.68 | $5.68 | $5.65 | $5.67 | $3.90 | 3,505 |
| 2017-11-13 | $5.50 | $5.53 | $5.50 | $5.53 | $3.80 | 40,786 |
| 2017-11-10 | $5.51 | $5.56 | $5.51 | $5.55 | $3.81 | 4,128 |
| 2017-11-09 | $5.57 | $5.61 | $5.53 | $5.59 | $3.84 | 4,403 |
| 2017-11-08 | $5.58 | $5.61 | $5.51 | $5.51 | $3.79 | 7,158 |
| 2017-11-07 | $5.48 | $5.55 | $5.48 | $5.54 | $3.81 | 3,569 |
| 2017-11-06 | $5.59 | $5.63 | $5.58 | $5.63 | $3.87 | 5,107 |
| 2017-11-03 | $5.56 | $5.62 | $5.56 | $5.62 | $3.86 | 4,886 |
| 2017-11-02 | $5.53 | $5.61 | $5.53 | $5.59 | $3.84 | 4,694 |
| 2017-11-01 | $5.62 | $5.62 | $5.55 | $5.60 | $3.85 | 5,502 |
| 2017-10-31 | $5.62 | $5.65 | $5.57 | $5.57 | $3.83 | 6,611 |
| 2017-10-30 | $5.53 | $5.55 | $5.50 | $5.50 | $3.78 | 4,756 |
| 2017-10-27 | $5.52 | $5.52 | $5.42 | $5.46 | $3.75 | 15,833 |
| 2017-10-26 | $5.56 | $5.57 | $5.52 | $5.53 | $3.80 | 6,794 |
| 2017-10-25 | $5.53 | $5.57 | $5.52 | $5.55 | $3.81 | 7,602 |
| 2017-10-24 | $5.51 | $5.56 | $5.49 | $5.50 | $3.78 | 6,256 |
| 2017-10-23 | $5.55 | $5.55 | $5.49 | $5.50 | $3.78 | 5,514 |
| 2017-10-20 | $5.56 | $5.56 | $5.48 | $5.51 | $3.79 | 26,314 |
| 2017-10-19 | $5.52 | $5.54 | $5.48 | $5.53 | $3.80 | 8,000 |
| 2017-10-18 | $5.46 | $5.49 | $5.41 | $5.43 | $3.73 | 16,103 |
| 2017-10-17 | $5.36 | $5.38 | $5.36 | $5.38 | $3.70 | 8,433 |
| 2017-10-16 | $5.40 | $5.41 | $5.40 | $5.40 | $3.71 | 2,589 |
| 2017-10-13 | $5.38 | $5.39 | $5.33 | $5.33 | $3.66 | 14,052 |
| 2017-10-12 | $5.26 | $5.37 | $5.26 | $5.32 | $3.65 | 17,420 |
| 2017-10-11 | $5.30 | $5.30 | $5.24 | $5.24 | $3.60 | 2,883 |
| 2017-10-10 | $5.23 | $5.32 | $5.23 | $5.29 | $3.63 | 5,503 |
| 2017-10-09 | $5.28 | $5.28 | $5.19 | $5.19 | $3.57 | 2,611 |
| 2017-10-06 | $5.19 | $5.19 | $5.09 | $5.19 | $3.57 | 11,747 |
| 2017-10-05 | $5.24 | $5.24 | $5.15 | $5.17 | $3.55 | 3,802 |
| 2017-10-04 | $5.23 | $5.26 | $5.23 | $5.23 | $3.59 | 16,635 |
| 2017-10-03 | $5.22 | $5.28 | $5.22 | $5.25 | $3.61 | 15,023 |
| 2017-10-02 | $5.09 | $5.13 | $5.09 | $5.12 | $3.52 | 36,254 |
| 2017-09-29 | $5.28 | $5.28 | $5.24 | $5.24 | $3.60 | 1,952 |
| 2017-09-28 | $5.24 | $5.25 | $5.18 | $5.25 | $3.61 | 8,969 |
| 2017-09-27 | $5.24 | $5.24 | $5.15 | $5.15 | $3.54 | 3,050 |
| 2017-09-26 | $5.27 | $5.34 | $5.27 | $5.29 | $3.60 | 2,792 |
| 2017-09-25 | $5.31 | $5.33 | $5.24 | $5.25 | $3.58 | 24,732 |
| 2017-09-22 | $5.33 | $5.45 | $5.33 | $5.45 | $3.71 | 5,124 |
| 2017-09-21 | $5.42 | $5.42 | $5.31 | $5.31 | $3.62 | 24,720 |
| 2017-09-20 | $5.35 | $5.40 | $5.32 | $5.32 | $3.62 | 10,274 |
| 2017-09-19 | $5.42 | $5.42 | $5.37 | $5.37 | $3.66 | 3,529 |
| 2017-09-18 | $5.39 | $5.39 | $5.35 | $5.39 | $3.67 | 5,896 |
| 2017-09-15 | $5.46 | $5.47 | $5.40 | $5.46 | $3.72 | 3,388 |
| 2017-09-14 | $5.33 | $5.38 | $5.31 | $5.37 | $3.66 | 10,412 |
| 2017-09-13 | $5.41 | $5.42 | $5.34 | $5.42 | $3.69 | 17,362 |
| 2017-09-12 | $5.47 | $5.47 | $5.44 | $5.44 | $3.71 | 1,199 |
| 2017-09-11 | $5.63 | $5.63 | $5.53 | $5.61 | $3.82 | 3,016 |
| 2017-09-08 | $5.72 | $5.74 | $5.64 | $5.64 | $3.84 | 4,344 |
| 2017-09-07 | $5.72 | $5.75 | $5.69 | $5.72 | $3.90 | 6,977 |
| 2017-09-06 | $5.58 | $5.62 | $5.58 | $5.59 | $3.81 | 11,781 |
| 2017-09-05 | $5.56 | $5.59 | $5.49 | $5.50 | $3.75 | 10,778 |
| 2017-09-01 | $5.58 | $5.59 | $5.55 | $5.58 | $3.80 | 5,072 |
| 2017-08-31 | $5.51 | $5.53 | $5.41 | $5.44 | $3.71 | 12,895 |
| 2017-08-30 | $5.55 | $5.55 | $5.53 | $5.53 | $3.77 | 2,834 |
| 2017-08-29 | $5.66 | $5.66 | $5.57 | $5.59 | $3.81 | 25,506 |
| 2017-08-28 | $5.66 | $5.69 | $5.62 | $5.67 | $3.86 | 12,157 |
| 2017-08-25 | $5.53 | $5.57 | $5.53 | $5.57 | $3.79 | 23,956 |
| 2017-08-24 | $5.59 | $5.59 | $5.52 | $5.56 | $3.79 | 6,886 |
| 2017-08-23 | $5.59 | $5.60 | $5.53 | $5.56 | $3.79 | 5,143 |
| 2017-08-22 | $5.59 | $5.63 | $5.55 | $5.61 | $3.82 | 5,977 |
| 2017-08-21 | $5.61 | $5.69 | $5.61 | $5.65 | $3.85 | 19,161 |
| 2017-08-18 | $5.60 | $5.63 | $5.55 | $5.63 | $3.83 | 4,826 |
| 2017-08-17 | $5.70 | $5.71 | $5.63 | $5.63 | $3.83 | 6,564 |
| 2017-08-16 | $5.71 | $5.76 | $5.65 | $5.76 | $3.92 | 10,797 |
| 2017-08-15 | $5.63 | $5.67 | $5.60 | $5.65 | $3.85 | 18,914 |
| 2017-08-14 | $5.65 | $5.68 | $5.62 | $5.68 | $3.87 | 4,620 |
| 2017-08-11 | $5.71 | $5.72 | $5.65 | $5.72 | $3.90 | 3,322 |
| 2017-08-10 | $5.78 | $5.78 | $5.72 | $5.72 | $3.90 | 2,837 |
| 2017-08-09 | $5.78 | $5.83 | $5.78 | $5.82 | $3.96 | 12,413 |
| 2017-08-08 | $5.83 | $5.84 | $5.75 | $5.80 | $3.95 | 6,982 |
| 2017-08-07 | $5.84 | $5.85 | $5.78 | $5.78 | $3.94 | 4,124 |
| 2017-08-04 | $5.89 | $5.89 | $5.82 | $5.83 | $3.97 | 2,889 |
| 2017-08-03 | $5.84 | $5.91 | $5.83 | $5.91 | $4.03 | 9,039 |
| 2017-08-02 | $5.81 | $5.90 | $5.81 | $5.89 | $4.01 | 4,526 |
| 2017-08-01 | $5.74 | $5.81 | $5.74 | $5.75 | $3.92 | 4,388 |
| 2017-07-31 | $5.70 | $5.77 | $5.68 | $5.75 | $3.92 | 15,688 |
| 2017-07-28 | $5.71 | $5.78 | $5.70 | $5.74 | $3.91 | 16,352 |
| 2017-07-27 | $5.81 | $5.81 | $5.74 | $5.80 | $3.95 | 3,141 |
| 2017-07-26 | $5.78 | $5.82 | $5.72 | $5.82 | $3.96 | 13,374 |
| 2017-07-25 | $5.80 | $5.85 | $5.79 | $5.79 | $3.94 | 2,079 |
| 2017-07-24 | $5.83 | $5.87 | $5.80 | $5.87 | $4.00 | 19,863 |
| 2017-07-21 | $5.87 | $5.88 | $5.83 | $5.86 | $3.99 | 2,909 |
| 2017-07-20 | $5.89 | $5.96 | $5.89 | $5.95 | $4.05 | 4,792 |
| 2017-07-19 | $5.84 | $5.85 | $5.79 | $5.84 | $3.98 | 4,510 |
| 2017-07-18 | $5.87 | $5.87 | $5.78 | $5.81 | $3.96 | 8,073 |
| 2017-07-17 | $5.76 | $5.79 | $5.76 | $5.77 | $3.93 | 25,265 |
| 2017-07-14 | $5.76 | $5.76 | $5.71 | $5.75 | $3.92 | 12,442 |
| 2017-07-13 | $5.70 | $5.73 | $5.70 | $5.73 | $3.90 | 2,338 |
| 2017-07-12 | $5.76 | $5.82 | $5.75 | $5.81 | $3.96 | 22,876 |
| 2017-07-11 | $5.76 | $5.85 | $5.74 | $5.83 | $3.97 | 12,179 |
| 2017-07-10 | $5.77 | $5.81 | $5.74 | $5.74 | $3.91 | 16,653 |
| 2017-07-07 | $5.69 | $5.80 | $5.69 | $5.80 | $3.95 | 6,940 |
| 2017-07-06 | $5.69 | $5.78 | $5.69 | $5.78 | $3.94 | 81,058 |
| 2017-07-05 | $5.64 | $5.65 | $5.60 | $5.65 | $3.85 | 4,434 |
| 2017-07-03 | $5.59 | $5.67 | $5.59 | $5.66 | $3.86 | 6,297 |
| 2017-06-30 | $5.67 | $5.69 | $5.61 | $5.69 | $3.88 | 16,339 |
| 2017-06-29 | $5.65 | $5.67 | $5.61 | $5.65 | $3.85 | 14,579 |
| 2017-06-28 | $5.64 | $5.69 | $5.62 | $5.69 | $3.88 | 5,228 |
| 2017-06-27 | $5.63 | $5.67 | $5.59 | $5.67 | $3.86 | 4,365 |
| 2017-06-26 | $5.50 | $5.52 | $5.48 | $5.51 | $3.75 | 17,153 |
| 2017-06-23 | $5.50 | $5.55 | $5.50 | $5.55 | $3.78 | 3,564 |
| 2017-06-22 | $5.54 | $5.55 | $5.50 | $5.53 | $3.77 | 7,957 |
| 2017-06-21 | $5.53 | $5.53 | $5.48 | $5.49 | $3.74 | 7,879 |
| 2017-06-20 | $5.52 | $5.58 | $5.52 | $5.55 | $3.78 | 5,994 |
| 2017-06-19 | $5.56 | $5.58 | $5.52 | $5.58 | $3.80 | 4,646 |
| 2017-06-16 | $5.46 | $5.53 | $5.45 | $5.53 | $3.77 | 11,800 |
| 2017-06-15 | $5.36 | $5.42 | $5.34 | $5.39 | $3.67 | 6,969 |
| 2017-06-14 | $5.40 | $5.41 | $5.30 | $5.33 | $3.63 | 8,358 |
| 2017-06-13 | $5.29 | $5.34 | $5.26 | $5.33 | $3.63 | 30,843 |
| 2017-06-12 | $5.21 | $5.30 | $5.18 | $5.18 | $3.53 | 98,102 |
| 2017-06-09 | $5.17 | $5.18 | $5.12 | $5.17 | $3.52 | 44,568 |
| 2017-06-08 | $5.20 | $5.25 | $5.16 | $5.25 | $3.58 | 51,441 |
| 2017-06-07 | $5.20 | $5.20 | $5.20 | $5.20 | $3.54 | 1,633 |
| 2017-06-06 | $5.25 | $5.28 | $5.20 | $5.20 | $3.54 | 2,487 |
| 2017-06-05 | $5.34 | $5.39 | $5.34 | $5.36 | $3.65 | 3,398 |
| 2017-06-02 | $5.40 | $5.41 | $5.36 | $5.41 | $3.69 | 5,687 |
| 2017-06-01 | $5.44 | $5.47 | $5.44 | $5.47 | $3.73 | 8,084 |
| 2017-05-31 | $5.28 | $5.49 | $5.28 | $5.47 | $3.73 | 13,375 |
| 2017-05-30 | $5.37 | $5.43 | $5.37 | $5.42 | $3.69 | 8,753 |
| 2017-05-26 | $5.30 | $5.43 | $5.30 | $5.39 | $3.67 | 19,528 |
| 2017-05-25 | $5.23 | $5.31 | $5.22 | $5.30 | $3.61 | 6,906 |
| 2017-05-24 | $5.20 | $5.23 | $5.16 | $5.23 | $3.56 | 6,965 |
| 2017-05-23 | $5.38 | $5.40 | $5.33 | $5.33 | $3.63 | 12,191 |
| 2017-05-22 | $5.27 | $5.44 | $5.27 | $5.40 | $3.68 | 5,453 |
| 2017-05-19 | $5.25 | $5.25 | $5.23 | $5.25 | $3.58 | 3,496 |
| 2017-05-18 | $5.23 | $5.29 | $5.22 | $5.26 | $3.58 | 6,222 |
| 2017-05-17 | $5.34 | $5.34 | $5.28 | $5.28 | $3.60 | 30,538 |
| 2017-05-16 | $5.27 | $5.36 | $5.26 | $5.36 | $3.65 | 10,059 |
| 2017-05-15 | $5.30 | $5.33 | $5.29 | $5.33 | $3.63 | 9,646 |
| 2017-05-12 | $5.30 | $5.31 | $5.21 | $5.30 | $3.61 | 4,312 |
| 2017-05-11 | $5.17 | $5.31 | $5.15 | $5.31 | $3.62 | 8,793 |
| 2017-05-10 | $5.04 | $5.18 | $5.04 | $5.17 | $3.52 | 18,821 |
| 2017-05-09 | $5.01 | $5.09 | $5.01 | $5.04 | $3.20 | 13,231 |
| 2017-05-08 | $4.93 | $4.98 | $4.93 | $4.93 | $3.13 | 9,800 |
| 2017-05-05 | $4.91 | $5.00 | $4.91 | $4.99 | $3.17 | 4,879 |
| 2017-05-04 | $4.86 | $4.91 | $4.85 | $4.91 | $3.12 | 34,024 |
| 2017-05-03 | $4.78 | $4.83 | $4.76 | $4.78 | $3.04 | 6,627 |
| 2017-05-02 | $4.75 | $4.78 | $4.74 | $4.78 | $3.04 | 23,616 |
| 2017-05-01 | $4.86 | $4.86 | $4.70 | $4.78 | $3.04 | 5,500 |
| 2017-04-28 | $4.84 | $4.88 | $4.84 | $4.86 | $2.94 | 9,558 |
| 2017-04-27 | $4.99 | $4.99 | $4.84 | $4.88 | $2.95 | 10,006 |
| 2017-04-26 | $4.87 | $4.87 | $4.86 | $4.87 | $2.95 | 3,405 |
| 2017-04-25 | $4.86 | $4.90 | $4.86 | $4.86 | $2.94 | 6,503 |
| 2017-04-24 | $4.82 | $4.88 | $4.82 | $4.88 | $2.95 | 10,171 |
| 2017-04-21 | $4.70 | $4.78 | $4.70 | $4.75 | $2.87 | 6,462 |
| 2017-04-20 | $4.78 | $4.82 | $4.70 | $4.70 | $2.84 | 3,767 |
| 2017-04-19 | $4.75 | $4.78 | $4.74 | $4.75 | $2.87 | 20,531 |
| 2017-04-18 | $4.73 | $4.77 | $4.68 | $4.77 | $2.88 | 11,763 |
| 2017-04-17 | $4.74 | $4.78 | $4.74 | $4.78 | $2.89 | 2,562 |
| 2017-04-13 | $4.72 | $4.79 | $4.71 | $4.79 | $2.90 | 2,440 |
| 2017-04-12 | $4.81 | $4.81 | $4.70 | $4.80 | $2.90 | 2,330 |
| 2017-04-11 | $4.70 | $4.72 | $4.70 | $4.70 | $2.84 | 2,696 |
| 2017-04-10 | $4.76 | $4.79 | $4.73 | $4.74 | $2.87 | 3,519 |
| 2017-04-07 | $4.78 | $4.81 | $4.78 | $4.81 | $2.91 | 3,649 |
| 2017-04-06 | $4.78 | $4.79 | $4.71 | $4.75 | $2.87 | 21,606 |
| 2017-04-05 | $4.81 | $4.81 | $4.71 | $4.73 | $2.86 | 4,485 |
| 2017-04-04 | $4.70 | $4.74 | $4.70 | $4.74 | $2.87 | 136,182 |
| 2017-04-03 | $4.71 | $4.73 | $4.66 | $4.70 | $2.84 | 227,935 |
| 2017-03-31 | $4.66 | $4.66 | $4.61 | $4.63 | $2.80 | 33,628 |
| 2017-03-30 | $4.74 | $4.81 | $4.71 | $4.79 | $2.90 | 16,654 |
| 2017-03-29 | $4.65 | $4.69 | $4.61 | $4.62 | $2.79 | 7,515 |
| 2017-03-28 | $4.75 | $4.75 | $4.63 | $4.63 | $2.80 | 3,638 |
| 2017-03-27 | $4.69 | $4.70 | $4.68 | $4.68 | $2.83 | 12,666 |
| 2017-03-24 | $4.61 | $4.63 | $4.57 | $4.57 | $2.76 | 1,426 |
| 2017-03-23 | $4.64 | $4.65 | $4.64 | $4.65 | $2.81 | 3,730 |
| 2017-03-22 | $4.67 | $4.69 | $4.59 | $4.64 | $2.81 | 2,502 |
| 2017-03-21 | $4.59 | $4.67 | $4.55 | $4.55 | $2.75 | 18,529 |
| 2017-03-20 | $4.56 | $4.62 | $4.54 | $4.54 | $2.75 | 582 |
| 2017-03-17 | $4.63 | $4.63 | $4.55 | $4.62 | $2.79 | 3,977 |
| 2017-03-16 | $4.50 | $4.59 | $4.49 | $4.56 | $2.76 | 12,080 |
| 2017-03-15 | $4.45 | $4.50 | $4.45 | $4.50 | $2.72 | 22,771 |
| 2017-03-14 | $4.49 | $4.50 | $4.44 | $4.49 | $2.72 | 31,589 |
| 2017-03-13 | $4.57 | $4.59 | $4.52 | $4.59 | $2.78 | 17,981 |
| 2017-03-10 | $4.49 | $4.58 | $4.49 | $4.58 | $2.77 | 8,532 |
| 2017-03-09 | $4.49 | $4.54 | $4.48 | $4.53 | $2.74 | 10,839 |
| 2017-03-08 | $4.55 | $4.57 | $4.52 | $4.55 | $2.75 | 14,631 |
| 2017-03-07 | $4.49 | $4.51 | $4.46 | $4.49 | $2.72 | 7,562 |
| 2017-03-06 | $4.47 | $4.47 | $4.40 | $4.45 | $2.69 | 67,550 |
| 2017-03-03 | $4.52 | $4.52 | $4.49 | $4.51 | $2.73 | 3,847 |
| 2017-03-02 | $4.50 | $4.51 | $4.44 | $4.49 | $2.72 | 4,949 |
| 2017-03-01 | $4.53 | $4.53 | $4.44 | $4.51 | $2.73 | 21,432 |
| 2017-02-28 | $4.42 | $4.48 | $4.42 | $4.42 | $2.67 | 2,651 |
| 2017-02-27 | $4.40 | $4.50 | $4.38 | $4.49 | $2.72 | 10,517 |
| 2017-02-24 | $4.49 | $4.49 | $4.42 | $4.43 | $2.68 | 9,428 |
| 2017-02-23 | $4.37 | $4.53 | $4.37 | $4.53 | $2.74 | 2,006 |
| 2017-02-22 | $4.39 | $4.53 | $4.31 | $4.53 | $2.74 | 5,206 |
| 2017-02-21 | $4.47 | $4.50 | $4.30 | $4.49 | $2.72 | 14,927 |
| 2017-02-17 | $4.37 | $4.38 | $4.34 | $4.38 | $2.65 | 5,825 |
| 2017-02-16 | $4.37 | $4.39 | $4.23 | $4.23 | $2.56 | 2,545 |
| 2017-02-15 | $4.25 | $4.38 | $4.25 | $4.35 | $2.63 | 29,763 |
| 2017-02-14 | $4.36 | $4.36 | $4.29 | $4.36 | $2.64 | 3,294 |
| 2017-02-13 | $4.37 | $4.38 | $4.37 | $4.38 | $2.65 | 1,484 |
| 2017-02-10 | $4.38 | $4.38 | $4.36 | $4.36 | $2.64 | 922 |
| 2017-02-09 | $4.25 | $4.40 | $4.25 | $4.39 | $2.65 | 23,393 |
| 2017-02-08 | $4.27 | $4.40 | $4.27 | $4.39 | $2.65 | 3,633 |
| 2017-02-07 | $4.33 | $4.40 | $4.33 | $4.39 | $2.65 | 3,770 |
| 2017-02-06 | $4.40 | $4.40 | $4.29 | $4.39 | $2.65 | 3,923 |
| 2017-02-03 | $4.40 | $4.40 | $4.34 | $4.37 | $2.64 | 3,994 |
| 2017-02-02 | $4.47 | $4.47 | $4.34 | $4.45 | $2.69 | 6,620 |
| 2017-02-01 | $4.46 | $4.49 | $4.27 | $4.47 | $2.70 | 4,132 |
| 2017-01-31 | $4.49 | $4.51 | $4.42 | $4.47 | $2.70 | 13,542 |
| 2017-01-30 | $4.35 | $4.47 | $4.35 | $4.47 | $2.70 | 2,869 |
| 2017-01-27 | $4.50 | $4.66 | $4.47 | $4.66 | $2.82 | 7,389 |
| 2017-01-26 | $4.63 | $4.71 | $4.63 | $4.71 | $2.85 | 3,689 |
| 2017-01-25 | $4.71 | $4.73 | $4.52 | $4.73 | $2.86 | 15,697 |
| 2017-01-24 | $4.46 | $4.72 | $4.46 | $4.72 | $2.85 | 3,935 |
| 2017-01-23 | $4.40 | $4.64 | $4.40 | $4.64 | $2.81 | 8,523 |
| 2017-01-20 | $4.49 | $4.50 | $4.38 | $4.50 | $2.72 | 5,275 |
| 2017-01-19 | $4.48 | $4.50 | $4.31 | $4.50 | $2.72 | 2,709 |
| 2017-01-18 | $4.30 | $4.53 | $4.30 | $4.53 | $2.74 | 966 |
| 2017-01-17 | $4.58 | $4.58 | $4.33 | $4.56 | $2.76 | 6,865 |
| 2017-01-13 | $4.55 | $4.62 | $4.52 | $4.62 | $2.79 | 3,142 |
| 2017-01-12 | $4.73 | $4.73 | $4.50 | $4.69 | $2.83 | 7,365 |
| 2017-01-11 | $4.50 | $4.68 | $4.50 | $4.54 | $2.75 | 16,353 |
| 2017-01-10 | $4.68 | $4.68 | $4.50 | $4.54 | $2.74 | 1,689 |
| 2017-01-09 | $4.64 | $4.65 | $4.40 | $4.50 | $2.72 | 8,585 |
| 2017-01-06 | $4.56 | $4.56 | $4.50 | $4.51 | $2.73 | 11,076 |
| 2017-01-05 | $4.44 | $4.56 | $4.44 | $4.55 | $2.75 | 6,595 |
| 2017-01-04 | $4.44 | $4.44 | $4.35 | $4.35 | $2.63 | 29,009 |
| 2017-01-03 | $4.43 | $4.43 | $4.34 | $4.41 | $2.67 | 7,269 |
| 2016-12-30 | $4.34 | $4.43 | $4.32 | $4.43 | $2.68 | 10,708 |
| 2016-12-29 | $4.30 | $4.34 | $4.21 | $4.34 | $2.62 | 13,993 |
| 2016-12-28 | $4.16 | $4.29 | $4.16 | $4.29 | $2.59 | 2,167 |
| 2016-12-27 | $4.30 | $4.30 | $4.14 | $4.22 | $2.55 | 16,897 |
| 2016-12-23 | $4.24 | $4.34 | $4.14 | $4.34 | $2.62 | 88,834 |
| 2016-12-22 | $4.18 | $4.35 | $4.18 | $4.35 | $2.63 | 96,831 |
| 2016-12-21 | $4.19 | $4.36 | $4.15 | $4.32 | $2.61 | 5,320 |
| 2016-12-20 | $4.09 | $4.33 | $4.09 | $4.10 | $2.48 | 9,701 |
| 2016-12-19 | $4.30 | $4.30 | $4.10 | $4.20 | $2.54 | 12,335 |
| 2016-12-16 | $4.14 | $4.30 | $4.10 | $4.15 | $2.51 | 6,430 |
| 2016-12-15 | $4.03 | $4.23 | $4.03 | $4.23 | $2.56 | 5,028 |
| 2016-12-14 | $4.17 | $4.38 | $4.17 | $4.17 | $2.52 | 2,385 |
| 2016-12-13 | $4.28 | $4.48 | $4.28 | $4.48 | $2.71 | 11,777 |
| 2016-12-12 | $4.60 | $4.60 | $4.43 | $4.43 | $2.68 | 15,367 |
| 2016-12-09 | $4.45 | $4.60 | $4.43 | $4.45 | $2.69 | 2,657 |
| 2016-12-08 | $4.73 | $4.73 | $4.52 | $4.69 | $2.84 | 5,364 |
| 2016-12-07 | $4.56 | $4.69 | $4.52 | $4.57 | $2.76 | 14,622 |
| 2016-12-06 | $4.43 | $4.65 | $4.43 | $4.63 | $2.80 | 2,117 |
| 2016-12-05 | $4.43 | $4.60 | $4.43 | $4.50 | $2.72 | 9,320 |
| 2016-12-02 | $4.64 | $4.66 | $4.47 | $4.66 | $2.82 | 1,609 |
| 2016-12-01 | $4.53 | $4.65 | $4.53 | $4.60 | $2.78 | 2,537 |
| 2016-11-30 | $4.52 | $4.73 | $4.52 | $4.52 | $2.73 | 2,013 |
| 2016-11-29 | $4.45 | $4.64 | $4.45 | $4.46 | $2.70 | 4,276 |
| 2016-11-28 | $4.43 | $4.61 | $4.43 | $4.59 | $2.78 | 2,705 |
| 2016-11-25 | $4.48 | $4.69 | $4.48 | $4.69 | $2.84 | 365 |
| 2016-11-23 | $4.54 | $4.71 | $4.51 | $4.52 | $2.73 | 6,533 |
| 2016-11-22 | $4.54 | $4.78 | $4.52 | $4.52 | $2.73 | 2,682 |
| 2016-11-21 | $4.54 | $4.69 | $4.54 | $4.69 | $2.84 | 5,978 |
| 2016-11-18 | $4.47 | $4.47 | $4.43 | $4.46 | $2.70 | 1,967 |
| 2016-11-17 | $4.45 | $4.47 | $4.40 | $4.46 | $2.70 | 4,953 |
| 2016-11-16 | $4.54 | $4.55 | $4.40 | $4.46 | $2.70 | 3,604 |
| 2016-11-15 | $4.55 | $4.55 | $4.39 | $4.53 | $2.74 | 1,970 |
| 2016-11-14 | $4.60 | $4.60 | $4.39 | $4.39 | $2.65 | 941 |
| 2016-11-11 | $4.48 | $4.68 | $4.43 | $4.43 | $2.68 | 12,154 |
| 2016-11-10 | $4.53 | $4.64 | $4.53 | $4.61 | $2.79 | 4,088 |
| 2016-11-09 | $4.59 | $4.69 | $4.59 | $4.61 | $2.79 | 1,869 |
| 2016-11-08 | $4.53 | $4.60 | $4.48 | $4.48 | $2.71 | 9,292 |
| 2016-11-07 | $4.45 | $4.49 | $4.45 | $4.45 | $2.69 | 1,282 |
| 2016-11-04 | $4.44 | $4.50 | $4.44 | $4.50 | $2.72 | 11,094 |
| 2016-11-03 | $4.46 | $4.58 | $4.46 | $4.47 | $2.70 | 71,411 |
| 2016-11-02 | $4.45 | $4.50 | $4.39 | $4.41 | $2.67 | 28,893 |
| 2016-11-01 | $4.20 | $4.20 | $4.08 | $4.08 | $2.47 | 7,350 |
| 2016-10-31 | $4.24 | $4.24 | $4.12 | $4.20 | $2.54 | 1,108 |
| 2016-10-28 | $4.16 | $4.24 | $4.16 | $4.16 | $2.52 | 4,109 |
| 2016-10-27 | $4.17 | $4.27 | $4.17 | $4.20 | $2.54 | 2,897 |
| 2016-10-26 | $4.24 | $4.33 | $4.23 | $4.33 | $2.62 | 32,443 |
| 2016-10-25 | $4.13 | $4.20 | $4.11 | $4.20 | $2.54 | 740 |
| 2016-10-24 | $4.15 | $4.20 | $4.15 | $4.20 | $2.54 | 823 |
| 2016-10-21 | $4.19 | $4.19 | $4.19 | $4.19 | $2.53 | 155 |
| 2016-10-20 | $4.27 | $4.27 | $4.24 | $4.25 | $2.53 | 2,257 |
| 2016-10-19 | $4.24 | $4.24 | $4.08 | $4.18 | $2.49 | 5,719 |
| 2016-10-18 | $4.06 | $4.22 | $4.06 | $4.22 | $2.51 | 4,218 |
| 2016-10-17 | $4.14 | $4.14 | $4.04 | $4.09 | $2.43 | 1,157 |
| 2016-10-14 | $4.14 | $4.15 | $4.01 | $4.01 | $2.39 | 2,628 |
| 2016-10-13 | $3.97 | $4.00 | $3.95 | $3.99 | $2.37 | 2,801 |
| 2016-10-12 | $4.06 | $4.17 | $4.02 | $4.02 | $2.39 | 25,931 |
| 2016-10-11 | $4.23 | $4.23 | $4.11 | $4.13 | $2.43 | 1,156 |
| 2016-10-10 | $4.21 | $4.21 | $4.21 | $4.21 | $2.47 | 2,573 |
| 2016-10-07 | $4.25 | $4.25 | $4.05 | $4.24 | $2.49 | 2,932 |
| 2016-10-06 | $4.19 | $4.21 | $4.18 | $4.21 | $2.47 | 2,513 |
| 2016-10-05 | $4.23 | $4.23 | $4.23 | $4.23 | $2.49 | 871 |
| 2016-10-04 | $4.22 | $4.22 | $4.16 | $4.18 | $2.46 | 3,692 |
| 2016-10-03 | $4.25 | $4.27 | $4.20 | $4.26 | $2.51 | 10,783 |
| 2016-09-30 | $4.18 | $4.18 | $4.17 | $4.17 | $2.45 | 456 |
| 2016-09-29 | $4.32 | $4.32 | $4.16 | $4.28 | $2.51 | 2,652 |
| 2016-09-28 | $4.31 | $4.31 | $4.31 | $4.31 | $2.53 | 324 |
| 2016-09-27 | $4.15 | $4.21 | $4.14 | $4.18 | $2.45 | 6,040 |
| 2016-09-26 | $4.32 | $4.32 | $4.25 | $4.26 | $2.50 | 1,622 |
| 2016-09-23 | $4.29 | $4.33 | $4.29 | $4.33 | $2.54 | 885 |
| 2016-09-22 | $4.30 | $4.36 | $4.25 | $4.36 | $2.56 | 1,349 |
| 2016-09-21 | $4.27 | $4.29 | $4.25 | $4.27 | $2.51 | 3,268 |
| 2016-09-20 | $4.17 | $4.27 | $4.17 | $4.27 | $2.51 | 1,418 |
| 2016-09-19 | $4.16 | $4.16 | $4.04 | $4.13 | $2.43 | 6,618 |
| 2016-09-16 | $4.11 | $4.15 | $4.03 | $4.14 | $2.43 | 80,852 |
| 2016-09-15 | $4.01 | $4.02 | $4.01 | $4.02 | $2.36 | 2,759 |
| 2016-09-14 | $4.06 | $4.06 | $3.95 | $3.95 | $2.32 | 9,765 |
| 2016-09-13 | $4.14 | $4.14 | $4.05 | $4.11 | $2.42 | 2,067 |
| 2016-09-12 | $4.19 | $4.22 | $4.10 | $4.14 | $2.43 | 4,062 |
| 2016-09-09 | $4.28 | $4.28 | $4.19 | $4.20 | $2.47 | 10,000 |
| 2016-09-08 | $4.25 | $4.35 | $4.24 | $4.35 | $2.56 | 2,212 |
| 2016-09-07 | $4.21 | $4.22 | $4.12 | $4.22 | $2.48 | 5,818 |
| 2016-09-06 | $4.20 | $4.21 | $4.20 | $4.20 | $2.47 | 1,788 |
| 2016-09-02 | $4.21 | $4.22 | $4.16 | $4.22 | $2.48 | 9,630 |
| 2016-09-01 | $4.12 | $4.16 | $4.10 | $4.13 | $2.42 | 8,314 |
| 2016-08-31 | $4.08 | $4.10 | $4.07 | $4.08 | $2.40 | 9,234 |
| 2016-08-30 | $3.99 | $3.99 | $3.99 | $3.99 | $2.34 | 138 |
| 2016-08-29 | $4.00 | $4.00 | $3.96 | $3.99 | $2.34 | 14,219 |
| 2016-08-26 | $4.08 | $4.08 | $3.92 | $3.93 | $2.31 | 8,139 |
| 2016-08-25 | $3.98 | $4.04 | $3.98 | $4.04 | $2.38 | 880 |
| 2016-08-24 | $4.12 | $4.12 | $4.00 | $4.00 | $2.35 | 3,638 |
| 2016-08-23 | $4.17 | $4.17 | $4.07 | $4.13 | $2.43 | 563 |
| 2016-08-22 | $4.08 | $4.08 | $4.04 | $4.04 | $2.37 | 525 |
| 2016-08-19 | $4.12 | $4.13 | $4.04 | $4.13 | $2.43 | 2,076 |
| 2016-08-18 | $4.12 | $4.20 | $4.12 | $4.19 | $2.46 | 6,934 |
| 2016-08-17 | $4.09 | $4.16 | $4.06 | $4.06 | $2.39 | 1,906 |
| 2016-08-16 | $4.17 | $4.21 | $4.08 | $4.08 | $2.40 | 2,341 |
| 2016-08-15 | $4.08 | $4.19 | $4.08 | $4.19 | $2.46 | 709 |
| 2016-08-12 | $4.07 | $4.17 | $4.07 | $4.08 | $2.40 | 3,075 |
| 2016-08-11 | $4.10 | $4.14 | $4.08 | $4.08 | $2.40 | 4,268 |
| 2016-08-10 | $4.05 | $4.10 | $4.05 | $4.08 | $2.40 | 7,667 |
| 2016-08-09 | $3.98 | $4.04 | $3.98 | $4.04 | $2.37 | 881 |
| 2016-08-08 | $4.00 | $4.03 | $3.98 | $3.98 | $2.34 | 3,310 |
| 2016-08-05 | $4.01 | $4.03 | $4.00 | $4.00 | $2.35 | 3,881 |
| 2016-08-04 | $4.02 | $4.02 | $3.91 | $4.00 | $2.35 | 1,355 |
| 2016-08-03 | $3.99 | $4.00 | $3.85 | $3.85 | $2.26 | 11,420 |
| 2016-08-02 | $4.02 | $4.02 | $3.92 | $3.99 | $2.34 | 1,466 |
| 2016-08-01 | $4.02 | $4.04 | $4.01 | $4.02 | $2.36 | 10,555 |
| 2016-07-29 | $3.98 | $3.99 | $3.85 | $3.85 | $2.26 | 447 |
| 2016-07-28 | $4.01 | $4.01 | $3.85 | $3.99 | $2.35 | 1,851 |
| 2016-07-27 | $3.96 | $3.98 | $3.80 | $3.80 | $2.23 | 5,403 |
| 2016-07-26 | $3.99 | $3.99 | $3.94 | $3.94 | $2.31 | 1,198 |
| 2016-07-25 | $3.91 | $3.92 | $3.76 | $3.76 | $2.21 | 10,986 |
| 2016-07-22 | $3.92 | $3.92 | $3.80 | $3.80 | $2.23 | 926 |
| 2016-07-21 | $3.81 | $3.88 | $3.72 | $3.88 | $2.28 | 737 |
| 2016-07-20 | $3.75 | $3.91 | $3.75 | $3.86 | $2.27 | 2,299 |
| 2016-07-19 | $3.75 | $3.83 | $3.75 | $3.83 | $2.25 | 2,716 |
| 2016-07-18 | $3.95 | $3.98 | $3.71 | $3.98 | $2.34 | 2,277 |
| 2016-07-15 | $3.66 | $3.85 | $3.66 | $3.85 | $2.26 | 2,748 |
| 2016-07-14 | $3.85 | $3.85 | $3.68 | $3.69 | $2.17 | 57,032 |
| 2016-07-13 | $3.62 | $3.70 | $3.62 | $3.70 | $2.17 | 2,654 |
| 2016-07-12 | $3.45 | $3.74 | $3.45 | $3.72 | $2.18 | 30,269 |
| 2016-07-11 | $3.58 | $3.67 | $3.58 | $3.67 | $2.16 | 524 |
| 2016-07-08 | $3.50 | $3.62 | $3.49 | $3.49 | $2.05 | 3,430 |
| 2016-07-07 | $3.42 | $3.57 | $3.38 | $3.55 | $2.09 | 2,536 |
| 2016-07-06 | $3.62 | $3.62 | $3.45 | $3.45 | $2.03 | 18,939 |
| 2016-07-05 | $3.37 | $3.62 | $3.33 | $3.62 | $2.13 | 11,273 |
| 2016-07-01 | $3.60 | $3.60 | $3.28 | $3.38 | $1.98 | 1,280 |
| 2016-06-30 | $3.57 | $3.75 | $3.39 | $3.41 | $2.00 | 11,079 |
| 2016-06-29 | $3.67 | $3.67 | $3.54 | $3.55 | $1.95 | 2,908 |
| 2016-06-28 | $3.58 | $3.58 | $3.40 | $3.54 | $1.94 | 10,292 |
| 2016-06-27 | $3.38 | $3.45 | $3.34 | $3.45 | $1.89 | 8,143 |
| 2016-06-24 | $3.36 | $3.44 | $3.32 | $3.44 | $1.88 | 5,738 |
| 2016-06-23 | $3.62 | $3.83 | $3.62 | $3.69 | $2.02 | 2,179 |
| 2016-06-22 | $4.04 | $4.10 | $3.82 | $4.00 | $2.19 | 6,691 |
| 2016-06-21 | $3.84 | $4.04 | $3.68 | $4.04 | $2.21 | 3,933 |
| 2016-06-20 | $3.82 | $3.93 | $3.82 | $3.83 | $2.10 | 7,540 |
| 2016-06-17 | $3.69 | $3.86 | $3.69 | $3.81 | $2.08 | 5,714 |
| 2016-06-16 | $3.80 | $3.80 | $3.57 | $3.61 | $1.98 | 10,873 |
| 2016-06-15 | $3.60 | $3.81 | $3.60 | $3.81 | $2.09 | 1,036 |
| 2016-06-14 | $3.97 | $4.01 | $3.62 | $3.82 | $2.09 | 6,173 |
| 2016-06-13 | $3.76 | $3.82 | $3.68 | $3.68 | $2.01 | 6,303 |
| 2016-06-10 | $4.09 | $4.09 | $3.75 | $3.75 | $2.05 | 4,836 |
| 2016-06-09 | $4.09 | $4.09 | $4.01 | $4.09 | $2.24 | 14,802 |
| 2016-06-08 | $4.15 | $4.18 | $4.03 | $4.03 | $2.21 | 34,668 |
| 2016-06-07 | $4.17 | $4.17 | $4.15 | $4.15 | $2.27 | 16,079 |
| 2016-06-06 | $4.07 | $4.07 | $3.88 | $3.88 | $2.12 | 4,966 |
| 2016-06-03 | $4.05 | $4.07 | $3.96 | $4.07 | $2.23 | 2,606 |
| 2016-06-02 | $4.04 | $4.06 | $4.04 | $4.05 | $2.22 | 1,127 |
| 2016-06-01 | $4.12 | $4.12 | $3.98 | $3.98 | $2.18 | 570 |
| 2016-05-31 | $4.11 | $4.18 | $3.98 | $3.98 | $2.18 | 4,429 |
| 2016-05-27 | $3.81 | $3.81 | $3.67 | $3.78 | $2.07 | 20,391 |
| 2016-05-26 | $3.89 | $3.90 | $3.75 | $3.90 | $2.14 | 12,972 |
| 2016-05-25 | $3.82 | $3.84 | $3.68 | $3.72 | $2.04 | 3,690 |
| 2016-05-24 | $3.84 | $3.95 | $3.77 | $3.95 | $2.16 | 27,873 |
| 2016-05-23 | $3.88 | $3.89 | $3.82 | $3.82 | $2.09 | 26,162 |
| 2016-05-20 | $3.88 | $3.88 | $3.76 | $3.76 | $1.99 | 4,241 |
| 2016-05-19 | $3.64 | $3.75 | $3.64 | $3.64 | $1.92 | 5,423 |
| 2016-05-18 | $3.69 | $3.82 | $3.67 | $3.82 | $2.02 | 6,668 |
| 2016-05-17 | $3.72 | $3.72 | $3.64 | $3.71 | $1.96 | 5,684 |
| 2016-05-16 | $3.75 | $3.81 | $3.65 | $3.81 | $2.01 | 3,566 |
| 2016-05-13 | $3.77 | $3.83 | $3.75 | $3.75 | $1.91 | 3,968 |
| 2016-05-12 | $3.84 | $3.86 | $3.77 | $3.77 | $1.92 | 2,993 |
| 2016-05-11 | $3.84 | $3.84 | $3.75 | $3.75 | $1.91 | 9,243 |
| 2016-05-10 | $3.79 | $3.86 | $3.79 | $3.79 | $1.93 | 3,944 |
| 2016-05-09 | $3.75 | $3.85 | $3.75 | $3.85 | $1.96 | 10,827 |
| 2016-05-06 | $3.85 | $3.85 | $3.75 | $3.75 | $1.91 | 1,452 |
| 2016-05-05 | $3.65 | $3.74 | $3.63 | $3.64 | $1.85 | 18,087 |
| 2016-05-04 | $3.62 | $3.72 | $3.62 | $3.63 | $1.85 | 9,475 |
| 2016-05-03 | $3.61 | $3.70 | $3.57 | $3.58 | $1.77 | 4,942 |
| 2016-05-02 | $3.55 | $3.59 | $3.55 | $3.56 | $1.76 | 15,625 |
| 2016-04-29 | $3.70 | $3.72 | $3.50 | $3.53 | $1.75 | 2,761 |
| 2016-04-28 | $3.54 | $3.63 | $3.54 | $3.63 | $1.80 | 851 |
| 2016-04-27 | $3.59 | $3.59 | $3.53 | $3.57 | $1.77 | 2,005 |
| 2016-04-26 | $3.71 | $3.75 | $3.69 | $3.75 | $1.86 | 5,474 |
| 2016-04-25 | $3.83 | $3.83 | $3.71 | $3.77 | $1.87 | 5,532 |
| 2016-04-22 | $3.78 | $3.85 | $3.78 | $3.85 | $1.91 | 8,106 |
| 2016-04-21 | $3.80 | $3.85 | $3.80 | $3.83 | $1.89 | 6,063 |
| 2016-04-20 | $3.70 | $3.80 | $3.70 | $3.70 | $1.83 | 7,265 |
| 2016-04-19 | $3.78 | $3.81 | $3.78 | $3.81 | $1.89 | 6,020 |
| 2016-04-18 | $3.76 | $3.76 | $3.62 | $3.76 | $1.86 | 20,543 |
| 2016-04-15 | $3.60 | $3.70 | $3.60 | $3.64 | $1.80 | 9,474 |
| 2016-04-14 | $3.59 | $3.59 | $3.59 | $3.59 | $1.78 | 151 |
| 2016-04-13 | $3.48 | $3.60 | $3.46 | $3.46 | $1.71 | 9,069 |
| 2016-04-12 | $3.49 | $3.59 | $3.47 | $3.47 | $1.72 | 12,718 |
| 2016-04-11 | $3.60 | $3.60 | $3.58 | $3.58 | $1.77 | 895 |
| 2016-04-08 | $3.50 | $3.50 | $3.40 | $3.40 | $1.68 | 74,333 |
| 2016-04-07 | $3.44 | $3.44 | $3.37 | $3.38 | $1.67 | 2,568 |
| 2016-04-06 | $3.50 | $3.52 | $3.36 | $3.36 | $1.66 | 53,869 |
| 2016-04-05 | $3.42 | $3.60 | $3.42 | $3.56 | $1.76 | 6,606 |
| 2016-04-04 | $3.50 | $3.50 | $3.49 | $3.49 | $1.73 | 685 |
| 2016-04-01 | $3.44 | $3.55 | $3.43 | $3.43 | $1.70 | 12,239 |
| 2016-03-31 | $3.43 | $3.50 | $3.39 | $3.50 | $1.73 | 6,051 |
| 2016-03-30 | $3.49 | $3.59 | $3.49 | $3.59 | $1.78 | 757 |
| 2016-03-29 | $3.48 | $3.49 | $3.35 | $3.49 | $1.73 | 8,376 |
| 2016-03-28 | $3.51 | $3.51 | $3.35 | $3.50 | $1.73 | 1,244 |
| 2016-03-24 | $3.43 | $3.44 | $3.35 | $3.44 | $1.70 | 39,754 |
| 2016-03-23 | $3.33 | $3.45 | $3.33 | $3.44 | $1.70 | 14,379 |
| 2016-03-22 | $3.32 | $3.42 | $3.30 | $3.30 | $1.63 | 2,884 |
| 2016-03-21 | $3.35 | $3.42 | $3.35 | $3.39 | $1.68 | 21,265 |
| 2016-03-18 | $3.50 | $3.50 | $3.42 | $3.42 | $1.69 | 1,272 |
| 2016-03-17 | $3.46 | $3.68 | $3.46 | $3.51 | $1.74 | 19,049 |
| 2016-03-16 | $3.43 | $3.63 | $3.43 | $3.63 | $1.80 | 10,113 |
| 2016-03-15 | $3.45 | $3.64 | $3.45 | $3.51 | $1.74 | 7,356 |
| 2016-03-14 | $3.32 | $3.65 | $3.32 | $3.35 | $1.66 | 7,508 |
| 2016-03-11 | $3.52 | $3.52 | $3.41 | $3.45 | $1.71 | 18,941 |
| 2016-03-10 | $3.52 | $3.55 | $3.33 | $3.34 | $1.65 | 2,916 |
| 2016-03-09 | $3.46 | $3.52 | $3.35 | $3.35 | $1.66 | 16,572 |
| 2016-03-08 | $3.49 | $3.63 | $3.49 | $3.63 | $1.80 | 795 |
| 2016-03-07 | $3.57 | $3.60 | $3.42 | $3.42 | $1.69 | 10,001 |
| 2016-03-04 | $3.43 | $3.56 | $3.43 | $3.45 | $1.71 | 12,694 |
| 2016-03-03 | $3.39 | $3.39 | $3.39 | $3.39 | $1.68 | 55 |
| 2016-03-02 | $3.55 | $3.55 | $3.39 | $3.39 | $1.68 | 2,806 |
| 2016-03-01 | $3.26 | $3.40 | $3.26 | $3.29 | $1.63 | 6,730 |
| 2016-02-29 | $3.21 | $3.25 | $3.21 | $3.21 | $1.59 | 8,707 |
| 2016-02-26 | $3.30 | $3.40 | $3.27 | $3.28 | $1.63 | 7,027 |
| 2016-02-25 | $3.22 | $3.22 | $3.15 | $3.17 | $1.57 | 25,729 |
| 2016-02-24 | $3.10 | $3.18 | $3.10 | $3.13 | $1.55 | 38,019 |
| 2016-02-23 | $3.22 | $3.22 | $3.10 | $3.10 | $1.54 | 42,120 |
| 2016-02-22 | $3.15 | $3.20 | $3.06 | $3.08 | $1.53 | 3,865 |
| 2016-02-19 | $3.17 | $3.17 | $3.12 | $3.13 | $1.55 | 4,060 |
| 2016-02-18 | $3.15 | $3.25 | $3.15 | $3.17 | $1.57 | 21,395 |
| 2016-02-17 | $3.17 | $3.17 | $3.14 | $3.15 | $1.56 | 14,250 |
| 2016-02-16 | $3.01 | $3.10 | $3.01 | $3.01 | $1.49 | 6,141 |
| 2016-02-12 | $2.98 | $3.00 | $2.95 | $2.96 | $1.46 | 16,278 |
| 2016-02-11 | $3.00 | $3.00 | $2.95 | $2.95 | $1.46 | 24,393 |
| 2016-02-10 | $3.10 | $3.10 | $3.01 | $3.01 | $1.49 | 22,399 |
| 2016-02-09 | $3.00 | $3.13 | $2.97 | $2.97 | $1.47 | 3,166 |
| 2016-02-08 | $3.24 | $3.34 | $3.10 | $3.34 | $1.65 | 4,690 |
| 2016-02-05 | $3.40 | $3.40 | $3.40 | $3.40 | $1.68 | 388 |
| 2016-02-04 | $3.39 | $3.49 | $3.38 | $3.38 | $1.67 | 25,978 |
| 2016-02-03 | $3.53 | $3.53 | $3.46 | $3.48 | $1.72 | 14,521 |
| 2016-02-02 | $3.56 | $3.68 | $3.53 | $3.56 | $1.76 | 4,609 |
| 2016-02-01 | $3.53 | $3.70 | $3.53 | $3.70 | $1.83 | 28,640 |
| 2016-01-29 | $3.64 | $3.71 | $3.61 | $3.64 | $1.80 | 15,798 |
| 2016-01-28 | $3.50 | $3.63 | $3.50 | $3.56 | $1.76 | 58,926 |
| 2016-01-27 | $3.51 | $3.62 | $3.50 | $3.50 | $1.73 | 12,254 |
| 2016-01-26 | $3.53 | $3.72 | $3.53 | $3.55 | $1.76 | 2,304 |
| 2016-01-25 | $3.45 | $3.55 | $3.38 | $3.55 | $1.76 | 16,084 |
| 2016-01-22 | $3.51 | $3.51 | $3.34 | $3.34 | $1.66 | 11,519 |
| 2016-01-21 | $3.44 | $3.49 | $3.33 | $3.33 | $1.65 | 19,616 |
| 2016-01-20 | $3.36 | $3.47 | $3.33 | $3.44 | $1.70 | 6,868 |
| 2016-01-19 | $3.53 | $3.66 | $3.50 | $3.66 | $1.81 | 33,114 |
| 2016-01-15 | $3.57 | $3.58 | $3.50 | $3.53 | $1.75 | 47,194 |
| 2016-01-14 | $3.55 | $3.81 | $3.52 | $3.81 | $1.89 | 15,082 |
| 2016-01-13 | $3.56 | $3.69 | $3.55 | $3.55 | $1.76 | 5,577 |
| 2016-01-12 | $3.62 | $3.72 | $3.59 | $3.68 | $1.82 | 18,040 |
| 2016-01-11 | $3.70 | $3.71 | $3.60 | $3.62 | $1.79 | 23,497 |
| 2016-01-08 | $3.70 | $3.76 | $3.56 | $3.76 | $1.86 | 5,391 |
| 2016-01-07 | $3.78 | $3.80 | $3.70 | $3.80 | $1.88 | 39,474 |
| 2016-01-06 | $3.70 | $3.80 | $3.70 | $3.80 | $1.88 | 4,712 |
| 2016-01-05 | $3.89 | $3.89 | $3.67 | $3.70 | $1.83 | 2,629 |
| 2016-01-04 | $3.77 | $3.96 | $3.77 | $3.95 | $1.96 | 42,772 |
| 2015-12-31 | $3.88 | $3.99 | $3.79 | $3.88 | $1.92 | 6,781 |
| 2015-12-30 | $3.64 | $3.69 | $3.56 | $3.56 | $1.76 | 15,650 |
| 2015-12-29 | $3.52 | $3.59 | $3.52 | $3.59 | $1.78 | 20,966 |
| 2015-12-28 | $3.63 | $3.73 | $3.55 | $3.69 | $1.83 | 18,772 |
| 2015-12-24 | $3.52 | $3.74 | $3.52 | $3.68 | $1.82 | 11,485 |
| 2015-12-23 | $3.56 | $3.74 | $3.56 | $3.62 | $1.79 | 34,698 |
| 2015-12-22 | $3.59 | $3.61 | $3.58 | $3.61 | $1.79 | 2,940 |
| 2015-12-21 | $3.66 | $3.66 | $3.58 | $3.59 | $1.78 | 13,061 |
| 2015-12-18 | $3.45 | $3.60 | $3.45 | $3.50 | $1.73 | 46,330 |
| 2015-12-17 | $3.35 | $3.61 | $3.26 | $3.45 | $1.71 | 17,184 |
| 2015-12-16 | $3.11 | $3.24 | $3.06 | $3.09 | $1.53 | 11,422 |
| 2015-12-15 | $3.21 | $3.21 | $3.06 | $3.06 | $1.52 | 36,343 |
| 2015-12-14 | $3.11 | $3.27 | $3.10 | $3.11 | $1.54 | 22,655 |
| 2015-12-11 | $3.10 | $3.20 | $3.06 | $3.06 | $1.52 | 25,512 |
| 2015-12-10 | $3.05 | $3.12 | $3.05 | $3.06 | $1.52 | 16,796 |
| 2015-12-09 | $3.13 | $3.19 | $3.05 | $3.05 | $1.51 | 19,269 |
| 2015-12-08 | $3.13 | $3.30 | $3.13 | $3.15 | $1.56 | 8,022 |
| 2015-12-07 | $3.32 | $3.44 | $3.29 | $3.32 | $1.65 | 11,290 |
| 2015-12-04 | $3.35 | $3.47 | $3.27 | $3.27 | $1.62 | 18,091 |
| 2015-12-03 | $3.42 | $3.61 | $3.40 | $3.54 | $1.75 | 8,726 |
| 2015-12-02 | $3.57 | $3.57 | $3.39 | $3.42 | $1.69 | 7,735 |
| 2015-12-01 | $3.51 | $3.57 | $3.51 | $3.51 | $1.74 | 4,906 |
| 2015-11-30 | $3.50 | $3.50 | $3.36 | $3.40 | $1.68 | 18,597 |
| 2015-11-27 | $3.46 | $3.71 | $3.46 | $3.71 | $1.84 | 9,850 |
| 2015-11-25 | $3.36 | $3.38 | $3.18 | $3.18 | $1.57 | 42,152 |
| 2015-11-24 | $3.30 | $3.40 | $3.25 | $3.38 | $1.67 | 20,502 |
| 2015-11-23 | $3.32 | $3.35 | $3.30 | $3.30 | $1.63 | 46,090 |
| 2015-11-20 | $3.52 | $3.62 | $3.42 | $3.50 | $1.73 | 3,174 |
| 2015-11-19 | $3.54 | $3.69 | $3.50 | $3.50 | $1.73 | 31,366 |
| 2015-11-18 | $3.56 | $3.70 | $3.51 | $3.66 | $1.81 | 4,232 |
| 2015-11-17 | $3.64 | $3.64 | $3.51 | $3.52 | $1.74 | 4,619 |
| 2015-11-16 | $3.57 | $3.57 | $3.41 | $3.41 | $1.69 | 6,863 |
| 2015-11-13 | $3.64 | $3.64 | $3.60 | $3.60 | $1.78 | 24,553 |
| 2015-11-12 | $3.72 | $3.72 | $3.57 | $3.69 | $1.83 | 6,876 |
| 2015-11-11 | $3.81 | $3.81 | $3.70 | $3.72 | $1.84 | 27,403 |
| 2015-11-10 | $3.90 | $3.90 | $3.81 | $3.81 | $1.89 | 7,343 |
| 2015-11-09 | $3.74 | $3.95 | $3.74 | $3.89 | $1.93 | 24,733 |
| 2015-11-06 | $4.05 | $4.05 | $3.82 | $3.85 | $1.91 | 4,324 |
| 2015-11-05 | $4.23 | $4.23 | $4.05 | $4.06 | $2.01 | 11,500 |
| 2015-11-04 | $4.35 | $4.35 | $4.25 | $4.25 | $2.10 | 5,344 |
| 2015-11-03 | $4.37 | $4.40 | $4.35 | $4.36 | $2.16 | 14,182 |
| 2015-11-02 | $4.45 | $4.51 | $4.45 | $4.45 | $2.20 | 6,259 |
| 2015-10-30 | $4.49 | $4.52 | $4.43 | $4.52 | $2.24 | 23,006 |
| 2015-10-29 | $4.56 | $4.56 | $4.51 | $4.51 | $2.24 | 2,402 |
| 2015-10-28 | $4.59 | $4.62 | $4.58 | $4.58 | $2.27 | 4,774 |
| 2015-10-27 | $4.75 | $4.76 | $4.57 | $4.57 | $2.26 | 166,507 |
| 2015-10-26 | $4.61 | $4.69 | $4.55 | $4.69 | $2.32 | 1,166 |
| 2015-10-23 | $4.50 | $4.69 | $4.50 | $4.69 | $2.32 | 10,098 |
| 2015-10-22 | $4.59 | $4.59 | $4.53 | $4.59 | $2.27 | 4,006 |
| 2015-10-21 | $4.63 | $4.79 | $4.63 | $4.72 | $2.34 | 4,906 |
| 2015-10-20 | $4.60 | $4.70 | $4.53 | $4.56 | $2.26 | 8,920 |
| 2015-10-19 | $4.49 | $4.62 | $4.49 | $4.62 | $2.29 | 3,528 |
| 2015-10-16 | $4.75 | $4.75 | $4.63 | $4.73 | $2.34 | 20,365 |
| 2015-10-15 | $4.80 | $4.87 | $4.75 | $4.83 | $2.39 | 44,268 |
| 2015-10-14 | $4.50 | $4.76 | $4.50 | $4.76 | $2.36 | 3,297 |
| 2015-10-13 | $4.80 | $4.80 | $4.55 | $4.80 | $2.38 | 14,466 |
| 2015-10-12 | $4.82 | $4.90 | $4.80 | $4.89 | $2.42 | 202,873 |
| 2015-10-09 | $4.63 | $4.74 | $4.61 | $4.74 | $2.35 | 8,402 |
| 2015-10-08 | $4.63 | $4.63 | $4.56 | $4.56 | $2.26 | 8,494 |
| 2015-10-07 | $4.55 | $4.60 | $4.54 | $4.54 | $2.25 | 9,986 |
| 2015-10-06 | $4.55 | $4.55 | $4.51 | $4.53 | $2.24 | 4,948 |
| 2015-10-05 | $4.42 | $4.42 | $4.40 | $4.40 | $2.18 | 450 |
| 2015-10-02 | $4.30 | $4.41 | $4.30 | $4.41 | $2.18 | 4,431 |
| 2015-10-01 | $4.40 | $4.44 | $4.25 | $4.25 | $2.10 | 10,029 |
| 2015-09-30 | $4.55 | $4.55 | $4.45 | $4.45 | $2.20 | 4,288 |
| 2015-09-29 | $4.40 | $4.50 | $4.40 | $4.50 | $2.23 | 2,224 |
| 2015-09-28 | $4.30 | $4.30 | $4.30 | $4.30 | $2.13 | 5,164 |
| 2015-09-25 | $4.30 | $4.33 | $4.26 | $4.26 | $2.11 | 21,809 |
| 2015-09-24 | $4.25 | $4.30 | $4.25 | $4.26 | $2.11 | 7,619 |
| 2015-09-23 | $4.24 | $4.35 | $4.21 | $4.21 | $2.09 | 10,507 |
| 2015-09-22 | $4.40 | $4.48 | $4.40 | $4.40 | $2.18 | 7,100 |
| 2015-09-21 | $4.48 | $4.73 | $4.48 | $4.52 | $2.24 | 54,560 |
| 2015-09-18 | $4.69 | $4.69 | $4.43 | $4.43 | $2.19 | 38,397 |
| 2015-09-17 | $4.50 | $4.62 | $4.30 | $4.30 | $2.13 | 6,208 |
| 2015-09-16 | $4.14 | $4.44 | $4.14 | $4.18 | $2.07 | 12,699 |
| 2015-09-15 | $4.00 | $4.16 | $4.00 | $4.12 | $2.04 | 3,376 |
| 2015-09-14 | $4.30 | $4.30 | $3.91 | $4.00 | $1.98 | 7,959 |
| 2015-09-11 | $3.90 | $4.05 | $3.90 | $3.96 | $1.96 | 4,517 |
| 2015-09-10 | $3.90 | $3.90 | $3.90 | $3.90 | $1.93 | 186 |
| 2015-09-09 | $4.27 | $4.29 | $4.00 | $4.00 | $1.94 | 4,806 |
| 2015-09-08 | $4.10 | $4.35 | $4.10 | $4.25 | $2.07 | 13,194 |
| 2015-09-04 | $4.00 | $4.10 | $4.00 | $4.00 | $1.94 | 4,953 |
| 2015-09-03 | $3.92 | $3.92 | $3.92 | $3.92 | $1.90 | 5,748 |
| 2015-09-02 | $3.51 | $3.82 | $3.51 | $3.82 | $1.86 | 2,248 |
| 2015-09-01 | $3.77 | $3.77 | $3.76 | $3.76 | $1.83 | 19,680 |
| 2015-08-31 | $3.75 | $3.95 | $3.75 | $3.76 | $1.83 | 10,218 |
| 2015-08-28 | $4.00 | $4.00 | $3.75 | $3.75 | $1.82 | 9,040 |
| 2015-08-27 | $4.03 | $4.13 | $3.74 | $3.74 | $1.82 | 4,990 |
| 2015-08-26 | $3.80 | $3.80 | $3.50 | $3.50 | $1.70 | 2,918 |
| 2015-08-25 | $1.61 | $4.09 | $1.61 | $3.93 | $1.91 | 19,197 |
| 2015-08-24 | $3.95 | $3.95 | $3.61 | $3.61 | $1.75 | 39,775 |
| 2015-08-21 | $4.15 | $4.15 | $3.80 | $3.80 | $1.85 | 10,674 |
| 2015-08-20 | $4.29 | $4.29 | $4.00 | $4.15 | $2.02 | 11,820 |
| 2015-08-19 | $4.30 | $4.30 | $4.30 | $4.30 | $2.09 | 271 |
| 2015-08-18 | $4.20 | $4.26 | $4.20 | $4.26 | $2.07 | 6,007 |
| 2015-08-17 | $4.25 | $4.50 | $4.20 | $4.50 | $2.19 | 39,621 |
| 2015-08-14 | $4.07 | $4.15 | $4.05 | $4.15 | $2.02 | 3,562 |
| 2015-08-13 | $4.25 | $4.50 | $4.06 | $4.15 | $2.02 | 14,795 |
| 2015-08-12 | $4.30 | $4.75 | $4.30 | $4.47 | $2.17 | 6,585 |
| 2015-08-11 | $4.50 | $4.50 | $4.20 | $4.40 | $2.14 | 7,059 |
| 2015-08-10 | $4.16 | $4.20 | $4.00 | $4.15 | $2.02 | 6,086 |
| 2015-08-07 | $4.50 | $4.50 | $3.75 | $4.00 | $1.94 | 3,558 |
| 2015-08-06 | $4.25 | $4.30 | $3.96 | $3.96 | $1.92 | 50,387 |
| 2015-08-05 | $3.60 | $4.00 | $3.55 | $3.55 | $1.73 | 54,936 |
| 2015-08-04 | $3.50 | $3.60 | $3.25 | $3.55 | $1.73 | 12,873 |
| 2015-08-03 | $3.00 | $3.55 | $3.00 | $3.50 | $1.70 | 10,738 |
| 2015-07-31 | $3.85 | $4.00 | $3.75 | $4.00 | $1.94 | 0 |
| 2015-07-30 | $3.85 | $4.00 | $3.75 | $4.00 | $1.94 | 0 |
| 2015-07-29 | $3.85 | $4.00 | $3.75 | $4.00 | $1.94 | 0 |