Power Assets Holdings Ltd (HGKGY) Exchange: PINK
Data as of May 2, 2025
$6.55 ($-0.11) -1.65%
Power Assets Holdings Ltd - Daily Information
Click for more stock information on Power Assets Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.55 |
| Previous Close | $6.55 |
| High | $6.55 |
| Low | $6.45 |
| Adjusted Open | $6.55 |
| Previous Adjusted Close | $6.55 |
| Adjusted High | $6.55 |
| Adjusted Low | $6.45 |
About Power Assets Holdings Ltd (HGKGY)
Power Assets Holdings Limited, an investment holding company, engages in the generation, transmission, and distribution of electricity in Hong Kong, the United Kingdom, Australia, New Zealand, Mainland China, Canada, Thailand, and the Netherlands. It generates energy from thermal plants, as well as from renewable energy resources, such as wind farms. The company also distributes gas, as well as produces energy from waste activities. It has a total generation capacity of 10,862 MW; power network length of 379,000 km; gas pipeline length of 95,300 km; and number of 17,220,000 customers. The company is also involved in property holding, consulting, financing, trust administration, and electric vehicles leasing activities. Power Assets Holdings Limited was incorporated in 1976 and is based in Central, Hong Kong.
Invest in Power Assets Holdings Ltd (HGKGY)
Historical Stock Data for Power Assets Holdings Ltd (HGKGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.55 | $6.55 | $6.45 | $6.55 | $6.55 | 1,331 |
| 2025-05-01 | $6.56 | $6.98 | $6.56 | $6.66 | $6.66 | 5,117 |
| 2025-04-30 | $6.63 | $6.84 | $6.63 | $6.84 | $6.84 | 3,016 |
| 2025-04-29 | $6.62 | $6.73 | $6.52 | $6.73 | $6.73 | 865 |
| 2025-04-28 | $6.24 | $6.61 | $6.24 | $6.61 | $6.61 | 837 |
| 2025-04-25 | $6.46 | $6.57 | $6.45 | $6.57 | $6.57 | 1,237 |
| 2025-04-24 | $6.44 | $6.56 | $6.27 | $6.46 | $6.46 | 3,116 |
| 2025-04-23 | $6.56 | $6.56 | $6.55 | $6.56 | $6.56 | 993 |
| 2025-04-22 | $6.15 | $6.54 | $6.15 | $6.42 | $6.42 | 3,360 |
| 2025-04-21 | $6.27 | $6.39 | $6.05 | $6.39 | $6.39 | 3,042 |
| 2025-04-17 | $6.38 | $6.48 | $6.25 | $6.25 | $6.25 | 2,605 |
| 2025-04-16 | $6.15 | $6.34 | $6.15 | $6.22 | $6.22 | 1,625 |
| 2025-04-15 | $5.90 | $6.54 | $5.90 | $6.54 | $6.54 | 1,850 |
| 2025-04-14 | $6.43 | $6.43 | $6.05 | $6.24 | $6.24 | 6,401 |
| 2025-04-11 | $6.00 | $6.13 | $6.00 | $6.07 | $6.07 | 2,936 |
| 2025-04-10 | $5.95 | $6.00 | $5.94 | $5.98 | $5.98 | 5,478 |
| 2025-04-09 | $5.90 | $6.04 | $5.90 | $5.94 | $5.94 | 4,856 |
| 2025-04-08 | $5.97 | $6.09 | $5.87 | $6.03 | $6.03 | 14,861 |
| 2025-04-07 | $6.03 | $6.26 | $5.95 | $6.26 | $6.26 | 9,184 |
| 2025-04-04 | $5.97 | $6.07 | $5.94 | $5.94 | $5.94 | 4,676 |
| 2025-04-03 | $6.22 | $6.22 | $6.10 | $6.20 | $6.20 | 1,989 |
| 2025-04-02 | $6.09 | $6.09 | $5.94 | $5.94 | $5.94 | 3,255 |
| 2025-04-01 | $6.05 | $6.19 | $6.04 | $6.05 | $6.05 | 3,955 |
| 2025-03-31 | $6.06 | $6.40 | $5.92 | $5.92 | $5.92 | 2,409 |
| 2025-03-28 | $6.00 | $6.06 | $5.95 | $6.06 | $6.06 | 2,770 |
| 2025-03-27 | $5.96 | $6.00 | $5.92 | $5.97 | $5.97 | 1,733 |
| 2025-03-26 | $6.12 | $6.12 | $6.08 | $6.10 | $6.10 | 3,263 |
| 2025-03-25 | $6.08 | $6.10 | $6.06 | $6.10 | $6.10 | 7,853 |
| 2025-03-24 | $6.51 | $6.51 | $6.09 | $6.12 | $6.12 | 4,109 |
| 2025-03-21 | $6.10 | $6.20 | $6.10 | $6.20 | $6.20 | 3,077 |
| 2025-03-20 | $6.30 | $6.54 | $6.30 | $6.34 | $6.34 | 3,285 |
| 2025-03-19 | $6.23 | $6.40 | $6.23 | $6.30 | $6.30 | 5,666 |
| 2025-03-18 | $6.20 | $6.26 | $6.06 | $6.06 | $6.06 | 982 |
| 2025-03-17 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,082 |
| 2025-03-14 | $6.56 | $6.64 | $6.46 | $6.60 | $6.60 | 1,582 |
| 2025-03-13 | $6.74 | $6.90 | $6.74 | $6.90 | $6.90 | 7,513 |
| 2025-03-12 | $6.87 | $6.90 | $6.84 | $6.88 | $6.88 | 1,910 |
| 2025-03-11 | $6.86 | $6.95 | $6.76 | $6.95 | $6.95 | 1,884 |
| 2025-03-10 | $6.72 | $6.85 | $6.72 | $6.85 | $6.85 | 3,970 |
| 2025-03-07 | $6.84 | $6.99 | $6.84 | $6.88 | $6.88 | 2,015 |
| 2025-03-06 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 486 |
| 2025-03-05 | $6.84 | $6.84 | $6.82 | $6.82 | $6.82 | 997 |
| 2025-03-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 560 |
| 2025-03-03 | $6.77 | $6.77 | $6.62 | $6.71 | $6.71 | 1,695 |
| 2025-02-28 | $6.86 | $6.87 | $6.70 | $6.70 | $6.70 | 1,915 |
| 2025-02-27 | $6.61 | $6.70 | $6.52 | $6.52 | $6.52 | 1,582 |
| 2025-02-26 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 2,169 |
| 2025-02-25 | $6.57 | $6.65 | $6.57 | $6.65 | $6.65 | 2,552 |
| 2025-02-24 | $6.48 | $6.50 | $6.44 | $6.44 | $6.44 | 2,022 |
| 2025-02-21 | $6.43 | $6.46 | $6.43 | $6.46 | $6.46 | 1,344 |
| 2025-02-20 | $6.25 | $6.38 | $6.17 | $6.38 | $6.38 | 2,918 |
| 2025-02-19 | $6.26 | $6.46 | $6.26 | $6.32 | $6.32 | 1,076 |
| 2025-02-18 | $6.34 | $6.36 | $6.34 | $6.35 | $6.35 | 3,925 |
| 2025-02-14 | $6.33 | $6.35 | $6.33 | $6.35 | $6.35 | 714 |
| 2025-02-13 | $6.35 | $6.39 | $6.34 | $6.39 | $6.39 | 1,699 |
| 2025-02-12 | $6.29 | $6.35 | $6.29 | $6.29 | $6.29 | 2,431 |
| 2025-02-11 | $6.35 | $6.35 | $6.28 | $6.28 | $6.28 | 824 |
| 2025-02-10 | $6.32 | $6.33 | $6.26 | $6.26 | $6.26 | 2,558 |
| 2025-02-07 | $6.31 | $6.35 | $6.30 | $6.32 | $6.32 | 9,358 |
| 2025-02-06 | $6.38 | $6.38 | $6.37 | $6.37 | $6.37 | 1,909 |
| 2025-02-05 | $6.45 | $6.50 | $6.41 | $6.41 | $6.41 | 22,746 |
| 2025-02-04 | $6.36 | $6.49 | $6.36 | $6.49 | $6.49 | 3,114 |
| 2025-02-03 | $6.43 | $6.51 | $6.39 | $6.51 | $6.51 | 3,065 |
| 2025-01-31 | $6.41 | $6.70 | $6.39 | $6.43 | $6.43 | 4,944 |
| 2025-01-30 | $6.53 | $6.58 | $6.37 | $6.58 | $6.58 | 2,681 |
| 2025-01-29 | $6.40 | $6.49 | $6.37 | $6.42 | $6.42 | 2,546 |
| 2025-01-28 | $6.44 | $6.46 | $6.42 | $6.42 | $6.42 | 2,546 |
| 2025-01-27 | $6.54 | $6.55 | $6.42 | $6.42 | $6.42 | 1,550 |
| 2025-01-24 | $6.66 | $6.69 | $6.24 | $6.42 | $6.42 | 7,570 |
| 2025-01-23 | $6.25 | $6.63 | $6.25 | $6.63 | $6.63 | 2,386 |
| 2025-01-22 | $6.52 | $6.61 | $6.52 | $6.54 | $6.54 | 3,732 |
| 2025-01-21 | $6.30 | $6.57 | $6.30 | $6.49 | $6.49 | 2,981 |
| 2025-01-17 | $6.80 | $6.98 | $6.25 | $6.98 | $6.98 | 5,706 |
| 2025-01-16 | $6.51 | $6.53 | $6.49 | $6.53 | $6.53 | 3,063 |
| 2025-01-15 | $6.54 | $6.55 | $6.52 | $6.55 | $6.55 | 2,659 |
| 2025-01-14 | $6.56 | $6.56 | $6.51 | $6.52 | $6.52 | 1,944 |
| 2025-01-13 | $6.49 | $6.57 | $6.49 | $6.56 | $6.56 | 6,053 |
| 2025-01-10 | $6.69 | $6.71 | $6.67 | $6.67 | $6.67 | 2,491 |
| 2025-01-08 | $6.61 | $6.74 | $6.61 | $6.74 | $6.74 | 1,400 |
| 2025-01-07 | $6.71 | $6.73 | $6.71 | $6.73 | $6.73 | 965 |
| 2025-01-06 | $6.86 | $6.87 | $6.73 | $6.73 | $6.73 | 1,106 |
| 2025-01-03 | $6.74 | $6.81 | $6.73 | $6.81 | $6.81 | 2,152 |
| 2025-01-02 | $6.78 | $6.81 | $6.76 | $6.77 | $6.77 | 1,183 |
| 2024-12-31 | $6.88 | $6.99 | $6.88 | $6.99 | $6.99 | 8,556 |
| 2024-12-30 | $6.90 | $6.97 | $6.90 | $6.93 | $6.93 | 7,249 |
| 2024-12-27 | $6.91 | $6.91 | $6.87 | $6.91 | $6.91 | 1,569 |
| 2024-12-26 | $6.87 | $6.92 | $6.87 | $6.92 | $6.92 | 791 |
| 2024-12-24 | $6.87 | $6.90 | $6.87 | $6.87 | $6.87 | 2,825 |
| 2024-12-23 | $6.75 | $6.76 | $6.68 | $6.69 | $6.69 | 2,032 |
| 2024-12-20 | $6.57 | $6.66 | $6.57 | $6.66 | $6.66 | 3,778 |
| 2024-12-19 | $6.31 | $6.94 | $6.13 | $6.53 | $6.53 | 2,020 |
| 2024-12-18 | $6.58 | $6.60 | $6.41 | $6.55 | $6.55 | 28,986 |
| 2024-12-17 | $6.15 | $6.50 | $6.15 | $6.50 | $6.50 | 1,595 |
| 2024-12-16 | $6.51 | $6.52 | $6.47 | $6.47 | $6.47 | 2,055 |
| 2024-12-13 | $6.47 | $6.52 | $6.47 | $6.52 | $6.52 | 2,922 |
| 2024-12-12 | $6.57 | $6.60 | $6.55 | $6.60 | $6.60 | 2,971 |
| 2024-12-11 | $6.70 | $6.70 | $6.68 | $6.68 | $6.68 | 3,454 |
| 2024-12-10 | $6.65 | $6.66 | $6.37 | $6.61 | $6.61 | 5,954 |
| 2024-12-09 | $6.64 | $6.71 | $6.62 | $6.71 | $6.71 | 15,471 |
| 2024-12-06 | $6.60 | $6.60 | $6.56 | $6.57 | $6.57 | 2,431 |
| 2024-12-05 | $6.52 | $6.61 | $6.52 | $6.61 | $6.61 | 7,321 |
| 2024-12-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 426 |
| 2024-12-03 | $6.50 | $6.66 | $6.48 | $6.66 | $6.66 | 3,895 |
| 2024-12-02 | $6.54 | $6.54 | $6.21 | $6.54 | $6.54 | 3,200 |
| 2024-11-29 | $6.51 | $6.54 | $6.34 | $6.34 | $6.34 | 1,766 |
| 2024-11-27 | $6.44 | $6.49 | $6.42 | $6.49 | $6.49 | 429 |
| 2024-11-26 | $6.44 | $6.52 | $6.44 | $6.45 | $6.45 | 3,658 |
| 2024-11-25 | $6.44 | $6.48 | $6.42 | $6.48 | $6.48 | 1,943 |
| 2024-11-22 | $6.45 | $6.46 | $6.40 | $6.45 | $6.45 | 3,325 |
| 2024-11-21 | $6.51 | $6.55 | $6.51 | $6.51 | $6.51 | 3,543 |
| 2024-11-20 | $6.42 | $6.42 | $6.37 | $6.37 | $6.37 | 1,132 |
| 2024-11-19 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 661 |
| 2024-11-18 | $6.40 | $6.43 | $6.40 | $6.43 | $6.43 | 2,187 |
| 2024-11-15 | $6.44 | $6.45 | $6.44 | $6.45 | $6.45 | 3,590 |
| 2024-11-14 | $6.35 | $6.36 | $6.35 | $6.36 | $6.36 | 3,174 |
| 2024-11-13 | $6.31 | $6.35 | $6.31 | $6.31 | $6.31 | 2,686 |
| 2024-11-12 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 953 |
| 2024-11-11 | $6.50 | $6.52 | $6.45 | $6.49 | $6.49 | 3,824 |
| 2024-11-08 | $6.44 | $6.48 | $6.26 | $6.48 | $6.48 | 5,083 |
| 2024-11-07 | $6.43 | $6.47 | $6.41 | $6.47 | $6.47 | 3,525 |
| 2024-11-06 | $6.49 | $6.55 | $6.49 | $6.55 | $6.55 | 1,108 |
| 2024-11-05 | $6.57 | $6.62 | $6.54 | $6.62 | $6.62 | 2,968 |
| 2024-11-04 | $6.68 | $6.68 | $6.67 | $6.67 | $6.67 | 2,381 |
| 2024-11-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 342 |
| 2024-10-31 | $6.63 | $6.63 | $6.57 | $6.57 | $6.57 | 3,894 |
| 2024-10-30 | $6.61 | $6.63 | $6.61 | $6.61 | $6.61 | 2,803 |
| 2024-10-29 | $6.68 | $6.68 | $6.62 | $6.66 | $6.66 | 932 |
| 2024-10-28 | $6.66 | $6.70 | $6.61 | $6.61 | $6.61 | 2,119 |
| 2024-10-25 | $6.62 | $6.62 | $6.61 | $6.61 | $6.61 | 826 |
| 2024-10-24 | $6.69 | $6.69 | $6.64 | $6.64 | $6.64 | 744 |
| 2024-10-23 | $6.56 | $6.58 | $6.56 | $6.58 | $6.58 | 1,721 |
| 2024-10-22 | $6.65 | $6.70 | $6.64 | $6.65 | $6.65 | 1,127 |
| 2024-10-21 | $6.59 | $6.61 | $6.51 | $6.51 | $6.51 | 7,545 |
| 2024-10-18 | $6.56 | $6.59 | $6.56 | $6.58 | $6.58 | 943 |
| 2024-10-17 | $6.61 | $6.61 | $6.58 | $6.59 | $6.59 | 3,355 |
| 2024-10-16 | $6.46 | $6.49 | $6.45 | $6.49 | $6.49 | 3,253 |
| 2024-10-15 | $6.60 | $6.60 | $6.52 | $6.57 | $6.57 | 50,315 |
| 2024-10-14 | $6.47 | $6.53 | $6.44 | $6.46 | $6.46 | 2,451 |
| 2024-10-11 | $6.43 | $6.46 | $6.26 | $6.37 | $6.37 | 5,141 |
| 2024-10-10 | $6.32 | $6.38 | $6.28 | $6.37 | $6.37 | 6,899 |
| 2024-10-09 | $6.37 | $6.40 | $6.32 | $6.39 | $6.39 | 76,452 |
| 2024-10-08 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 105 |
| 2024-10-07 | $6.35 | $6.35 | $6.30 | $6.35 | $6.35 | 1,532 |
| 2024-10-04 | $6.18 | $6.33 | $6.18 | $6.33 | $6.33 | 13,891 |
| 2024-10-03 | $6.16 | $6.35 | $6.13 | $6.35 | $6.35 | 3,163 |
| 2024-10-02 | $6.58 | $6.58 | $6.57 | $6.57 | $6.57 | 739 |
| 2024-10-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 255 |
| 2024-09-30 | $6.30 | $6.35 | $6.30 | $6.31 | $6.31 | 2,026 |
| 2024-09-27 | $6.55 | $6.55 | $6.54 | $6.54 | $6.54 | 313 |
| 2024-09-26 | $6.59 | $6.61 | $6.59 | $6.61 | $6.61 | 1,859 |
| 2024-09-25 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 430 |
| 2024-09-24 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 524 |
| 2024-09-23 | $6.75 | $6.82 | $6.75 | $6.82 | $6.82 | 425 |
| 2024-09-20 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 1,114 |
| 2024-09-19 | $6.90 | $6.90 | $6.88 | $6.88 | $6.88 | 365 |
| 2024-09-18 | $6.97 | $6.97 | $6.96 | $6.96 | $6.96 | 613 |
| 2024-09-17 | $6.94 | $6.98 | $6.94 | $6.98 | $6.98 | 626 |
| 2024-09-16 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 867 |
| 2024-09-13 | $6.84 | $6.84 | $6.76 | $6.76 | $6.76 | 764 |
| 2024-09-12 | $6.69 | $6.76 | $6.69 | $6.76 | $6.76 | 670 |
| 2024-09-11 | $6.85 | $6.88 | $6.84 | $6.86 | $6.76 | 1,229 |
| 2024-09-10 | $6.90 | $6.92 | $6.90 | $6.90 | $6.80 | 3,832 |
| 2024-09-09 | $6.90 | $6.90 | $6.78 | $6.78 | $6.68 | 2,535 |
| 2024-09-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.56 | 244 |
| 2024-09-05 | $6.85 | $6.85 | $6.55 | $6.55 | $6.46 | 809 |
| 2024-09-04 | $6.65 | $6.71 | $6.65 | $6.71 | $6.61 | 1,194 |
| 2024-09-03 | $6.76 | $6.76 | $6.66 | $6.66 | $6.56 | 2,049 |
| 2024-08-30 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 696 |
| 2024-08-29 | $6.57 | $6.57 | $6.57 | $6.57 | $6.47 | 745 |
| 2024-08-28 | $6.75 | $6.85 | $6.75 | $6.75 | $6.65 | 3,789 |
| 2024-08-27 | $6.55 | $6.92 | $6.55 | $6.76 | $6.66 | 569 |
| 2024-08-26 | $6.93 | $6.93 | $6.93 | $6.93 | $6.83 | 1,072 |
| 2024-08-23 | $6.93 | $6.93 | $6.93 | $6.93 | $6.82 | 240 |
| 2024-08-22 | $6.55 | $6.77 | $6.55 | $6.77 | $6.67 | 638 |
| 2024-08-21 | $7.11 | $7.11 | $6.56 | $6.56 | $6.56 | 872 |
| 2024-08-20 | $6.55 | $6.75 | $6.55 | $6.75 | $6.75 | 1,015 |
| 2024-08-19 | $6.55 | $6.92 | $6.55 | $6.92 | $6.92 | 1,509 |
| 2024-08-16 | $6.64 | $6.89 | $6.64 | $6.89 | $6.89 | 709 |
| 2024-08-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 78 |
| 2024-08-14 | $6.68 | $6.86 | $6.68 | $6.85 | $6.85 | 1,500 |
| 2024-08-13 | $6.70 | $7.10 | $6.70 | $7.10 | $7.10 | 1,782 |
| 2024-08-12 | $6.90 | $7.18 | $6.63 | $6.63 | $6.63 | 1,130 |
| 2024-08-09 | $6.93 | $7.14 | $6.76 | $6.92 | $6.92 | 6,159 |
| 2024-08-08 | $7.02 | $7.02 | $6.77 | $7.01 | $7.01 | 2,286 |
| 2024-08-07 | $7.14 | $7.14 | $7.06 | $7.10 | $7.10 | 1,339 |
| 2024-08-06 | $6.61 | $6.70 | $6.61 | $6.70 | $6.70 | 1,548 |
| 2024-08-05 | $6.53 | $6.70 | $6.53 | $6.66 | $6.66 | 1,622 |
| 2024-08-02 | $6.60 | $6.60 | $6.35 | $6.51 | $6.51 | 1,858 |
| 2024-08-01 | $6.46 | $6.59 | $6.46 | $6.59 | $6.59 | 1,021 |
| 2024-07-31 | $6.19 | $6.34 | $6.19 | $6.34 | $6.34 | 1,377 |
| 2024-07-30 | $6.28 | $6.30 | $6.28 | $6.30 | $6.30 | 557 |
| 2024-07-29 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 497 |
| 2024-07-26 | $6.15 | $6.30 | $6.15 | $6.30 | $6.30 | 1,270 |
| 2024-07-25 | $6.16 | $6.35 | $6.16 | $6.26 | $6.26 | 5,415 |
| 2024-07-24 | $5.98 | $6.16 | $5.98 | $6.16 | $6.16 | 759 |
| 2024-07-23 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 40 |
| 2024-07-22 | $6.10 | $6.10 | $6.01 | $6.01 | $6.01 | 2,781 |
| 2024-07-19 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 47 |
| 2024-07-18 | $5.96 | $5.96 | $5.93 | $5.93 | $5.93 | 1,199 |
| 2024-07-17 | $5.84 | $5.84 | $5.81 | $5.81 | $5.81 | 331 |
| 2024-07-16 | $5.56 | $5.73 | $5.56 | $5.73 | $5.73 | 670 |
| 2024-07-15 | $5.86 | $5.86 | $5.72 | $5.72 | $5.72 | 1,029 |
| 2024-07-12 | $5.52 | $5.87 | $5.52 | $5.67 | $5.67 | 2,325 |
| 2024-07-11 | $5.58 | $5.64 | $5.56 | $5.59 | $5.59 | 1,463 |
| 2024-07-10 | $5.50 | $5.56 | $5.37 | $5.56 | $5.56 | 1,042 |
| 2024-07-09 | $5.37 | $5.46 | $5.26 | $5.46 | $5.46 | 1,872 |
| 2024-07-08 | $5.37 | $5.38 | $5.34 | $5.36 | $5.36 | 5,763 |
| 2024-07-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 290 |
| 2024-07-03 | $5.48 | $5.53 | $5.26 | $5.53 | $5.53 | 569 |
| 2024-07-02 | $5.49 | $5.50 | $5.43 | $5.50 | $5.50 | 2,426 |
| 2024-07-01 | $5.19 | $5.39 | $5.19 | $5.39 | $5.39 | 2,330 |
| 2024-06-28 | $5.35 | $5.35 | $5.31 | $5.31 | $5.31 | 975 |
| 2024-06-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 2,438 |
| 2024-06-26 | $5.27 | $5.27 | $5.16 | $5.23 | $5.23 | 3,481 |
| 2024-06-25 | $5.27 | $5.27 | $5.16 | $5.25 | $5.25 | 9,693 |
| 2024-06-24 | $5.38 | $5.38 | $5.16 | $5.16 | $5.16 | 1,139 |
| 2024-06-21 | $5.10 | $5.24 | $5.10 | $5.24 | $5.24 | 4,526 |
| 2024-06-20 | $5.25 | $5.33 | $5.18 | $5.33 | $5.33 | 3,656 |
| 2024-06-18 | $5.33 | $5.39 | $5.31 | $5.31 | $5.31 | 7,681 |
| 2024-06-17 | $5.26 | $5.37 | $5.26 | $5.31 | $5.31 | 5,880 |
| 2024-06-14 | $5.63 | $5.63 | $5.32 | $5.32 | $5.32 | 2,392 |
| 2024-06-13 | $5.38 | $5.40 | $5.38 | $5.39 | $5.39 | 2,034 |
| 2024-06-12 | $5.31 | $5.47 | $5.31 | $5.47 | $5.47 | 1,364 |
| 2024-06-11 | $5.46 | $5.50 | $5.46 | $5.50 | $5.50 | 582 |
| 2024-06-10 | $5.59 | $5.59 | $5.45 | $5.49 | $5.49 | 3,514 |
| 2024-06-07 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 375 |
| 2024-06-06 | $5.60 | $5.67 | $5.51 | $5.51 | $5.51 | 456 |
| 2024-06-05 | $5.71 | $5.71 | $5.47 | $5.58 | $5.58 | 937 |
| 2024-06-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 2,202 |
| 2024-06-03 | $5.50 | $5.65 | $5.50 | $5.52 | $5.52 | 1,569 |
| 2024-05-31 | $5.34 | $5.65 | $5.34 | $5.65 | $5.65 | 574 |
| 2024-05-30 | $5.49 | $5.66 | $5.49 | $5.66 | $5.66 | 1,731 |
| 2024-05-29 | $5.52 | $5.60 | $5.51 | $5.51 | $5.51 | 730 |
| 2024-05-28 | $5.79 | $5.92 | $5.74 | $5.92 | $5.92 | 1,056 |
| 2024-05-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 414 |
| 2024-05-23 | $5.93 | $5.96 | $5.90 | $5.90 | $5.65 | 733 |
| 2024-05-22 | $6.09 | $6.10 | $5.92 | $6.02 | $5.76 | 2,776 |
| 2024-05-21 | $6.06 | $6.10 | $6.01 | $6.05 | $6.05 | 3,814 |
| 2024-05-20 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 478 |
| 2024-05-17 | $5.79 | $6.02 | $5.79 | $6.02 | $6.02 | 1,427 |
| 2024-05-16 | $6.01 | $6.13 | $6.01 | $6.13 | $6.13 | 13,262 |
| 2024-05-15 | $5.86 | $5.86 | $5.78 | $5.78 | $5.78 | 608 |
| 2024-05-14 | $5.95 | $5.95 | $5.92 | $5.92 | $5.92 | 1,414 |
| 2024-05-13 | $6.13 | $6.13 | $5.83 | $6.00 | $6.00 | 1,502 |
| 2024-05-10 | $5.75 | $5.84 | $5.75 | $5.84 | $5.84 | 2,238 |
| 2024-05-09 | $5.73 | $5.73 | $5.69 | $5.69 | $5.69 | 1,157 |
| 2024-05-08 | $5.56 | $5.69 | $5.56 | $5.69 | $5.69 | 350 |
| 2024-05-07 | $5.68 | $5.68 | $5.67 | $5.67 | $5.67 | 1,549 |
| 2024-05-06 | $5.86 | $5.86 | $5.66 | $5.75 | $5.75 | 1,598 |
| 2024-05-03 | $5.86 | $5.86 | $5.64 | $5.70 | $5.70 | 14,519 |
| 2024-05-02 | $5.60 | $5.82 | $5.60 | $5.82 | $5.82 | 1,450 |
| 2024-05-01 | $5.75 | $5.77 | $5.66 | $5.70 | $5.70 | 4,774 |
| 2024-04-30 | $5.65 | $5.68 | $5.63 | $5.68 | $5.68 | 3,469 |
| 2024-04-29 | $5.72 | $5.84 | $5.55 | $5.71 | $5.71 | 2,187 |
| 2024-04-26 | $5.69 | $5.69 | $5.59 | $5.59 | $5.59 | 3,171 |
| 2024-04-25 | $5.82 | $5.82 | $5.78 | $5.78 | $5.78 | 411 |
| 2024-04-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 607 |
| 2024-04-23 | $5.50 | $5.75 | $5.50 | $5.66 | $5.66 | 1,494 |
| 2024-04-22 | $5.62 | $5.66 | $5.51 | $5.51 | $5.51 | 4,037 |
| 2024-04-19 | $5.63 | $5.63 | $5.37 | $5.37 | $5.37 | 1,136 |
| 2024-04-18 | $5.46 | $5.49 | $5.34 | $5.36 | $5.36 | 1,101 |
| 2024-04-17 | $5.58 | $5.61 | $5.54 | $5.61 | $5.61 | 2,426 |
| 2024-04-16 | $5.62 | $5.62 | $5.47 | $5.54 | $5.54 | 982 |
| 2024-04-15 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 307 |
| 2024-04-12 | $5.68 | $5.73 | $5.57 | $5.57 | $5.57 | 3,981 |
| 2024-04-11 | $5.80 | $5.85 | $5.77 | $5.83 | $5.83 | 2,161 |
| 2024-04-10 | $5.88 | $5.99 | $5.88 | $5.99 | $5.99 | 632 |
| 2024-04-09 | $5.71 | $5.81 | $5.71 | $5.81 | $5.81 | 582 |
| 2024-04-08 | $5.80 | $5.83 | $5.79 | $5.83 | $5.83 | 1,554 |
| 2024-04-05 | $5.85 | $5.85 | $5.70 | $5.78 | $5.78 | 324 |
| 2024-04-04 | $5.77 | $5.78 | $5.77 | $5.78 | $5.78 | 324 |
| 2024-04-03 | $5.69 | $5.84 | $5.68 | $5.84 | $5.84 | 1,344 |
| 2024-04-02 | $5.76 | $5.91 | $5.76 | $5.77 | $5.77 | 29,105 |
| 2024-04-01 | $5.86 | $5.86 | $5.77 | $5.77 | $5.77 | 29,105 |
| 2024-03-28 | $5.67 | $5.75 | $5.67 | $5.75 | $5.75 | 2,451 |
| 2024-03-27 | $5.82 | $5.82 | $5.78 | $5.78 | $5.78 | 528 |
| 2024-03-26 | $6.06 | $6.06 | $5.83 | $5.83 | $5.83 | 3,290 |
| 2024-03-25 | $5.96 | $5.96 | $5.86 | $5.86 | $5.86 | 2,067 |
| 2024-03-22 | $6.00 | $6.00 | $5.77 | $5.90 | $5.90 | 9,137 |
| 2024-03-21 | $5.79 | $5.97 | $5.79 | $5.87 | $5.87 | 29,152 |
| 2024-03-20 | $5.66 | $5.87 | $5.66 | $5.85 | $5.85 | 1,864 |
| 2024-03-19 | $5.80 | $5.86 | $5.74 | $5.79 | $5.79 | 4,169 |
| 2024-03-18 | $5.92 | $5.95 | $5.92 | $5.95 | $5.95 | 567 |
| 2024-03-15 | $5.82 | $5.93 | $5.81 | $5.82 | $5.82 | 13,010 |
| 2024-03-14 | $5.76 | $5.90 | $5.76 | $5.84 | $5.84 | 581 |
| 2024-03-13 | $5.85 | $5.98 | $5.85 | $5.95 | $5.95 | 5,065 |
| 2024-03-12 | $5.73 | $5.97 | $5.73 | $5.76 | $5.76 | 4,026 |
| 2024-03-11 | $5.85 | $6.00 | $5.78 | $6.00 | $6.00 | 3,266 |
| 2024-03-08 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 445 |
| 2024-03-07 | $6.00 | $6.00 | $5.82 | $5.94 | $5.94 | 2,255 |
| 2024-03-06 | $5.83 | $5.91 | $5.83 | $5.91 | $5.91 | 2,669 |
| 2024-03-05 | $5.91 | $6.00 | $5.78 | $5.78 | $5.78 | 2,408 |
| 2024-03-04 | $5.76 | $6.09 | $5.76 | $6.09 | $6.09 | 81,246 |
| 2024-03-01 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 368 |
| 2024-02-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 1,745 |
| 2024-02-28 | $6.05 | $6.09 | $6.05 | $6.08 | $6.08 | 1,143 |
| 2024-02-27 | $5.98 | $6.01 | $5.98 | $6.01 | $6.01 | 472 |
| 2024-02-26 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 332 |
| 2024-02-23 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 338 |
| 2024-02-22 | $5.93 | $5.95 | $5.81 | $5.81 | $5.81 | 1,166 |
| 2024-02-21 | $5.83 | $6.05 | $5.83 | $6.05 | $6.05 | 1,825 |
| 2024-02-20 | $5.93 | $5.96 | $5.93 | $5.96 | $5.96 | 1,523 |
| 2024-02-16 | $5.72 | $5.75 | $5.72 | $5.75 | $5.75 | 844 |
| 2024-02-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 328 |
| 2024-02-14 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 444 |
| 2024-02-13 | $5.88 | $5.98 | $5.77 | $5.98 | $5.98 | 2,264 |
| 2024-02-12 | $5.96 | $5.97 | $5.95 | $5.96 | $5.96 | 3,274 |
| 2024-02-09 | $5.94 | $5.94 | $5.66 | $5.89 | $5.89 | 10,797 |
| 2024-02-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 361 |
| 2024-02-07 | $6.00 | $6.02 | $5.91 | $6.02 | $6.02 | 3,425 |
| 2024-02-06 | $6.00 | $6.00 | $5.78 | $5.78 | $5.78 | 857 |
| 2024-02-05 | $5.87 | $5.95 | $5.84 | $5.95 | $5.95 | 2,600 |
| 2024-02-02 | $5.86 | $5.96 | $5.77 | $5.93 | $5.93 | 3,051 |
| 2024-02-01 | $5.85 | $5.85 | $5.82 | $5.82 | $5.82 | 536 |
| 2024-01-31 | $5.80 | $5.82 | $5.80 | $5.82 | $5.82 | 619 |
| 2024-01-30 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 188 |
| 2024-01-29 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 764 |
| 2024-01-26 | $5.87 | $5.92 | $5.86 | $5.92 | $5.92 | 733 |
| 2024-01-25 | $5.75 | $5.92 | $5.75 | $5.79 | $5.79 | 11,707 |
| 2024-01-24 | $5.75 | $5.92 | $5.75 | $5.75 | $5.75 | 29,989 |
| 2024-01-23 | $5.71 | $5.84 | $5.65 | $5.84 | $5.84 | 4,985 |
| 2024-01-22 | $5.61 | $5.73 | $5.51 | $5.71 | $5.71 | 1,636 |
| 2024-01-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 12 |
| 2024-01-18 | $5.58 | $5.73 | $5.58 | $5.63 | $5.63 | 788 |
| 2024-01-17 | $5.49 | $5.51 | $5.49 | $5.51 | $5.51 | 669 |
| 2024-01-16 | $5.71 | $5.71 | $5.59 | $5.59 | $5.59 | 6,770 |
| 2024-01-12 | $5.78 | $5.78 | $5.48 | $5.48 | $5.48 | 1,720 |
| 2024-01-11 | $5.69 | $5.69 | $5.55 | $5.64 | $5.64 | 1,604 |
| 2024-01-10 | $5.41 | $5.65 | $5.41 | $5.51 | $5.51 | 706 |
| 2024-01-09 | $5.64 | $5.72 | $5.62 | $5.65 | $5.65 | 2,132 |
| 2024-01-08 | $5.63 | $5.74 | $5.63 | $5.74 | $5.74 | 1,000 |
| 2024-01-05 | $5.70 | $5.73 | $5.62 | $5.68 | $5.68 | 1,069 |
| 2024-01-04 | $5.71 | $5.71 | $5.68 | $5.68 | $5.68 | 1,069 |
| 2024-01-03 | $5.55 | $5.76 | $5.55 | $5.76 | $5.76 | 3,646 |
| 2024-01-02 | $5.84 | $5.84 | $5.76 | $5.76 | $5.76 | 955 |
| 2023-12-29 | $5.58 | $5.86 | $5.58 | $5.58 | $5.58 | 1,097 |
| 2023-12-28 | $5.81 | $5.81 | $5.58 | $5.81 | $5.81 | 1,388 |
| 2023-12-27 | $5.55 | $5.81 | $5.55 | $5.60 | $5.60 | 1,393 |
| 2023-12-26 | $5.74 | $5.76 | $5.74 | $5.74 | $5.74 | 4,340 |
| 2023-12-22 | $5.60 | $5.69 | $5.60 | $5.69 | $5.69 | 4,704 |
| 2023-12-21 | $5.60 | $5.73 | $5.48 | $5.49 | $5.49 | 12,194 |
| 2023-12-20 | $5.33 | $5.57 | $5.33 | $5.56 | $5.56 | 3,484 |
| 2023-12-19 | $5.54 | $5.60 | $5.54 | $5.60 | $5.60 | 735 |
| 2023-12-18 | $5.65 | $5.69 | $5.64 | $5.69 | $5.69 | 2,505 |
| 2023-12-15 | $5.61 | $5.67 | $5.61 | $5.67 | $5.67 | 6,585 |
| 2023-12-14 | $5.77 | $5.77 | $5.61 | $5.64 | $5.64 | 836 |
| 2023-12-13 | $5.24 | $5.38 | $5.24 | $5.38 | $5.38 | 594 |
| 2023-12-12 | $5.34 | $5.34 | $5.29 | $5.29 | $5.29 | 740 |
| 2023-12-11 | $5.25 | $5.46 | $5.16 | $5.38 | $5.38 | 4,160 |
| 2023-12-08 | $5.16 | $5.16 | $5.12 | $5.12 | $5.12 | 8,018 |
| 2023-12-07 | $5.07 | $5.16 | $5.07 | $5.16 | $5.16 | 1,768 |
| 2023-12-06 | $5.20 | $5.21 | $5.14 | $5.17 | $5.17 | 2,806 |
| 2023-12-05 | $5.08 | $5.20 | $4.97 | $5.20 | $5.20 | 1,802 |
| 2023-12-04 | $5.20 | $5.20 | $4.97 | $4.97 | $4.97 | 2,729 |
| 2023-12-01 | $4.94 | $5.10 | $4.94 | $5.00 | $5.00 | 461 |
| 2023-11-30 | $5.10 | $5.10 | $5.03 | $5.05 | $5.05 | 11,877 |
| 2023-11-29 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 222 |
| 2023-11-28 | $5.06 | $5.16 | $4.95 | $5.11 | $5.11 | 2,122 |
| 2023-11-27 | $5.12 | $5.12 | $4.97 | $5.08 | $5.08 | 2,912 |
| 2023-11-24 | $5.10 | $5.10 | $4.89 | $4.89 | $4.89 | 399 |
| 2023-11-22 | $5.07 | $5.19 | $4.99 | $5.06 | $5.06 | 2,130 |
| 2023-11-21 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 437 |
| 2023-11-20 | $5.04 | $5.10 | $4.95 | $4.95 | $4.95 | 3,159 |
| 2023-11-17 | $5.02 | $5.02 | $4.92 | $4.92 | $4.92 | 641 |
| 2023-11-16 | $5.02 | $5.02 | $4.97 | $4.97 | $4.97 | 298 |
| 2023-11-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 4,631 |
| 2023-11-14 | $5.00 | $5.04 | $4.90 | $4.98 | $4.98 | 9,093 |
| 2023-11-13 | $4.94 | $4.99 | $4.89 | $4.99 | $4.99 | 1,285 |
| 2023-11-10 | $4.65 | $4.86 | $4.65 | $4.83 | $4.83 | 3,373 |
| 2023-11-09 | $4.90 | $4.90 | $4.73 | $4.87 | $4.87 | 2,227 |
| 2023-11-08 | $4.97 | $4.97 | $4.88 | $4.93 | $4.93 | 3,644 |
| 2023-11-07 | $4.90 | $4.95 | $4.79 | $4.79 | $4.79 | 6,367 |
| 2023-11-06 | $5.01 | $5.16 | $5.01 | $5.15 | $5.15 | 4,347 |
| 2023-11-03 | $5.00 | $5.19 | $5.00 | $5.10 | $5.10 | 6,565 |
| 2023-11-02 | $4.90 | $5.09 | $4.80 | $4.90 | $4.90 | 3,023 |
| 2023-11-01 | $4.78 | $4.87 | $4.63 | $4.63 | $4.63 | 1,975 |
| 2023-10-31 | $4.65 | $4.66 | $4.65 | $4.66 | $4.66 | 3,517 |
| 2023-10-30 | $4.73 | $4.87 | $4.70 | $4.87 | $4.87 | 3,179 |
| 2023-10-27 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 417 |
| 2023-10-26 | $4.77 | $4.77 | $4.73 | $4.73 | $4.73 | 895 |
| 2023-10-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 389 |
| 2023-10-24 | $4.65 | $4.77 | $4.65 | $4.65 | $4.65 | 1,118 |
| 2023-10-23 | $4.67 | $4.67 | $4.64 | $4.64 | $4.64 | 6,946 |
| 2023-10-20 | $4.64 | $4.67 | $4.64 | $4.67 | $4.67 | 5,295 |
| 2023-10-19 | $4.71 | $4.80 | $4.62 | $4.80 | $4.80 | 3,759 |
| 2023-10-18 | $4.75 | $4.75 | $4.73 | $4.73 | $4.73 | 283 |
| 2023-10-17 | $4.73 | $4.77 | $4.67 | $4.75 | $4.75 | 2,346 |
| 2023-10-16 | $4.75 | $4.90 | $4.73 | $4.73 | $4.73 | 3,575 |
| 2023-10-13 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 105 |
| 2023-10-12 | $4.79 | $4.90 | $4.68 | $4.68 | $4.68 | 7,243 |
| 2023-10-11 | $4.83 | $4.97 | $4.68 | $4.78 | $4.78 | 7,274 |
| 2023-10-10 | $4.69 | $4.69 | $4.68 | $4.68 | $4.68 | 1,523 |
| 2023-10-09 | $4.89 | $4.89 | $4.53 | $4.85 | $4.85 | 3,708 |
| 2023-10-06 | $4.76 | $4.76 | $4.70 | $4.70 | $4.70 | 4,247 |
| 2023-10-05 | $4.54 | $4.66 | $4.54 | $4.66 | $4.66 | 3,228 |
| 2023-10-04 | $4.51 | $4.67 | $4.51 | $4.64 | $4.64 | 4,893 |
| 2023-10-03 | $4.69 | $4.69 | $4.55 | $4.55 | $4.55 | 436 |
| 2023-10-02 | $4.84 | $4.86 | $4.75 | $4.75 | $4.75 | 7,373 |
| 2023-09-29 | $4.75 | $4.86 | $4.64 | $4.84 | $4.84 | 6,652 |
| 2023-09-28 | $4.99 | $4.99 | $4.72 | $4.87 | $4.87 | 3,171 |
| 2023-09-27 | $4.98 | $4.98 | $4.91 | $4.92 | $4.92 | 3,225 |
| 2023-09-26 | $4.80 | $4.88 | $4.80 | $4.80 | $4.80 | 1,039 |
| 2023-09-25 | $4.80 | $4.92 | $4.79 | $4.92 | $4.92 | 4,541 |
| 2023-09-22 | $4.80 | $4.99 | $4.80 | $4.83 | $4.83 | 2,421 |
| 2023-09-21 | $4.69 | $5.01 | $4.69 | $5.01 | $5.01 | 8,220 |
| 2023-09-20 | $4.90 | $5.01 | $4.81 | $5.01 | $5.01 | 1,074 |
| 2023-09-19 | $4.80 | $4.89 | $4.80 | $4.85 | $4.85 | 2,154 |
| 2023-09-18 | $4.81 | $5.03 | $4.69 | $4.79 | $4.79 | 8,348 |
| 2023-09-15 | $5.07 | $5.07 | $4.72 | $4.73 | $4.73 | 4,870 |
| 2023-09-14 | $4.70 | $5.02 | $4.70 | $4.84 | $4.84 | 7,181 |
| 2023-09-13 | $5.08 | $5.08 | $4.71 | $4.71 | $4.71 | 1,163 |
| 2023-09-12 | $4.97 | $4.97 | $4.85 | $4.90 | $4.90 | 8,733 |
| 2023-09-11 | $4.80 | $4.87 | $4.73 | $4.87 | $4.87 | 5,726 |
| 2023-09-08 | $4.86 | $4.92 | $4.72 | $4.87 | $4.87 | 35,930 |
| 2023-09-07 | $4.80 | $4.86 | $4.70 | $4.76 | $4.76 | 9,201 |
| 2023-09-06 | $4.69 | $5.02 | $4.69 | $4.69 | $4.69 | 16,552 |
| 2023-09-05 | $4.92 | $4.92 | $4.79 | $4.81 | $4.81 | 2,427 |
| 2023-09-01 | $4.82 | $5.02 | $4.82 | $4.82 | $4.82 | 1,159 |
| 2023-08-31 | $4.90 | $4.90 | $4.80 | $4.80 | $4.80 | 1,433 |
| 2023-08-30 | $5.05 | $5.18 | $5.05 | $5.18 | $5.07 | 775 |
| 2023-08-29 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 313 |
| 2023-08-28 | $4.98 | $5.13 | $4.82 | $5.13 | $5.13 | 205,389 |
| 2023-08-25 | $4.74 | $4.74 | $4.73 | $4.74 | $4.74 | 985 |
| 2023-08-24 | $4.92 | $5.01 | $4.84 | $4.87 | $4.87 | 6,384 |
| 2023-08-23 | $4.99 | $4.99 | $4.69 | $4.74 | $4.74 | 1,510 |
| 2023-08-22 | $4.86 | $4.97 | $4.85 | $4.97 | $4.97 | 4,958 |
| 2023-08-21 | $4.70 | $4.93 | $4.70 | $4.93 | $4.93 | 9,541 |
| 2023-08-18 | $4.95 | $4.95 | $4.80 | $4.80 | $4.80 | 611 |
| 2023-08-17 | $5.01 | $5.10 | $4.86 | $4.86 | $4.86 | 1,976 |
| 2023-08-16 | $5.17 | $5.17 | $5.00 | $5.00 | $5.00 | 4,712 |
| 2023-08-15 | $5.20 | $5.20 | $5.00 | $5.16 | $5.16 | 2,591 |
| 2023-08-14 | $5.18 | $5.18 | $5.02 | $5.02 | $5.02 | 879 |
| 2023-08-11 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 514 |
| 2023-08-10 | $5.20 | $5.30 | $5.20 | $5.30 | $5.30 | 3,663 |
| 2023-08-09 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 356 |
| 2023-08-08 | $5.00 | $5.15 | $5.00 | $5.15 | $5.15 | 1,872 |
| 2023-08-07 | $5.05 | $5.25 | $5.05 | $5.14 | $5.14 | 2,709 |
| 2023-08-04 | $5.00 | $5.21 | $5.00 | $5.10 | $5.10 | 1,919 |
| 2023-08-03 | $5.22 | $5.22 | $5.19 | $5.21 | $5.21 | 1,017 |
| 2023-08-02 | $5.01 | $5.20 | $5.00 | $5.18 | $5.18 | 7,117 |
| 2023-08-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 1,033 |
| 2023-07-31 | $5.24 | $5.28 | $5.04 | $5.04 | $5.04 | 1,653 |
| 2023-07-28 | $5.07 | $5.40 | $5.07 | $5.32 | $5.32 | 7,035 |
| 2023-07-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 669 |
| 2023-07-26 | $5.13 | $5.30 | $5.13 | $5.20 | $5.20 | 3,730 |
| 2023-07-25 | $5.03 | $5.22 | $5.01 | $5.22 | $5.22 | 1,207 |
| 2023-07-24 | $5.10 | $5.10 | $5.07 | $5.07 | $5.07 | 604 |
| 2023-07-21 | $5.16 | $5.32 | $5.14 | $5.14 | $5.14 | 1,807 |
| 2023-07-20 | $5.18 | $5.20 | $5.00 | $5.17 | $5.17 | 2,976 |
| 2023-07-19 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 513 |
| 2023-07-18 | $5.24 | $5.29 | $5.10 | $5.10 | $5.10 | 6,580 |
| 2023-07-17 | $5.27 | $5.27 | $4.96 | $5.01 | $5.01 | 5,770 |
| 2023-07-14 | $5.17 | $5.30 | $5.17 | $5.30 | $5.30 | 535 |
| 2023-07-13 | $5.28 | $5.30 | $5.19 | $5.19 | $5.19 | 2,317 |
| 2023-07-12 | $5.04 | $5.04 | $5.00 | $5.03 | $5.03 | 2,022 |
| 2023-07-11 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1,529 |
| 2023-07-10 | $5.07 | $5.10 | $5.04 | $5.04 | $5.04 | 8,943 |
| 2023-07-07 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 830 |
| 2023-07-06 | $5.09 | $5.14 | $4.96 | $5.08 | $5.08 | 3,006 |
| 2023-07-05 | $5.16 | $5.32 | $5.15 | $5.32 | $5.32 | 2,818 |
| 2023-07-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 1,479 |
| 2023-06-30 | $5.23 | $5.35 | $5.23 | $5.35 | $5.35 | 1,385 |
| 2023-06-29 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 827 |
| 2023-06-28 | $5.38 | $5.38 | $5.32 | $5.38 | $5.38 | 991 |
| 2023-06-27 | $5.14 | $5.22 | $5.14 | $5.22 | $5.22 | 1,092 |
| 2023-06-26 | $5.04 | $5.17 | $5.04 | $5.11 | $5.11 | 1,721 |
| 2023-06-23 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 131 |
| 2023-06-22 | $5.08 | $5.21 | $5.08 | $5.15 | $5.15 | 3,038 |
| 2023-06-21 | $5.35 | $5.35 | $5.22 | $5.22 | $5.22 | 3,251 |
| 2023-06-20 | $5.28 | $5.43 | $5.27 | $5.27 | $5.27 | 27,231 |
| 2023-06-16 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 649 |
| 2023-06-15 | $5.38 | $5.40 | $5.13 | $5.15 | $5.15 | 2,094 |
| 2023-06-14 | $5.41 | $5.41 | $5.30 | $5.30 | $5.30 | 1,721 |
| 2023-06-13 | $5.46 | $5.46 | $5.31 | $5.46 | $5.46 | 3,134 |
| 2023-06-12 | $5.48 | $5.48 | $5.36 | $5.36 | $5.36 | 654 |
| 2023-06-09 | $5.36 | $5.39 | $5.34 | $5.39 | $5.39 | 2,032 |
| 2023-06-08 | $5.33 | $5.36 | $5.32 | $5.32 | $5.32 | 1,443 |
| 2023-06-07 | $5.39 | $5.46 | $5.35 | $5.40 | $5.40 | 1,221 |
| 2023-06-06 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 75,748 |
| 2023-06-05 | $5.40 | $5.41 | $5.40 | $5.41 | $5.41 | 515 |
| 2023-06-02 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 550 |
| 2023-06-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 20,131 |
| 2023-05-31 | $5.32 | $5.37 | $5.32 | $5.37 | $5.37 | 962 |
| 2023-05-30 | $5.49 | $5.49 | $5.40 | $5.40 | $5.40 | 1,758 |
| 2023-05-26 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 518 |
| 2023-05-25 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 536 |
| 2023-05-24 | $5.35 | $5.38 | $5.35 | $5.35 | $5.35 | 337 |
| 2023-05-23 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 495 |
| 2023-05-22 | $5.68 | $5.68 | $5.48 | $5.49 | $5.49 | 17,772 |
| 2023-05-19 | $5.85 | $5.86 | $5.85 | $5.86 | $5.59 | 1,130 |
| 2023-05-18 | $5.83 | $5.86 | $5.83 | $5.86 | $5.60 | 6,667 |
| 2023-05-17 | $5.87 | $5.87 | $5.87 | $5.87 | $5.60 | 108 |
| 2023-05-16 | $5.87 | $5.94 | $5.83 | $5.87 | $5.60 | 19,242 |
| 2023-05-15 | $5.91 | $5.91 | $5.91 | $5.91 | $5.64 | 1,157 |
| 2023-05-12 | $5.85 | $5.85 | $5.85 | $5.85 | $5.59 | 96 |
| 2023-05-11 | $5.82 | $5.85 | $5.82 | $5.85 | $5.59 | 1,949 |
| 2023-05-10 | $5.83 | $5.83 | $5.83 | $5.83 | $5.57 | 217 |
| 2023-05-09 | $5.85 | $5.85 | $5.80 | $5.83 | $5.57 | 714 |
| 2023-05-08 | $6.06 | $6.06 | $5.90 | $5.90 | $5.63 | 1,327 |
| 2023-05-05 | $5.88 | $5.89 | $5.83 | $5.85 | $5.59 | 2,069 |
| 2023-05-04 | $5.78 | $5.81 | $5.77 | $5.81 | $5.55 | 3,022 |
| 2023-05-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.38 | 50 |
| 2023-05-02 | $5.66 | $5.66 | $5.63 | $5.63 | $5.38 | 551 |
| 2023-05-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.47 | 210 |
| 2023-04-28 | $5.70 | $5.73 | $5.70 | $5.73 | $5.73 | 774 |
| 2023-04-27 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 302 |
| 2023-04-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 1,717 |
| 2023-04-25 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 557 |
| 2023-04-24 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 243 |
| 2023-04-21 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 123 |
| 2023-04-20 | $5.48 | $5.52 | $5.48 | $5.52 | $5.52 | 3,991 |
| 2023-04-19 | $5.52 | $5.52 | $5.49 | $5.49 | $5.49 | 746 |
| 2023-04-18 | $5.55 | $5.57 | $5.52 | $5.57 | $5.57 | 997 |
| 2023-04-17 | $5.40 | $5.53 | $5.40 | $5.53 | $5.53 | 2,072 |
| 2023-04-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 182 |
| 2023-04-13 | $5.50 | $5.51 | $5.50 | $5.51 | $5.51 | 3,695 |
| 2023-04-12 | $5.49 | $5.50 | $5.46 | $5.47 | $5.47 | 11,109 |
| 2023-04-11 | $5.44 | $5.47 | $5.44 | $5.45 | $5.45 | 1,218 |
| 2023-04-10 | $5.42 | $5.45 | $5.42 | $5.43 | $5.43 | 3,424 |
| 2023-04-06 | $5.41 | $5.42 | $5.41 | $5.42 | $5.42 | 1,278 |
| 2023-04-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 94 |
| 2023-04-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 823 |
| 2023-04-03 | $5.38 | $5.38 | $5.35 | $5.38 | $5.38 | 1,404 |
| 2023-03-31 | $5.33 | $5.34 | $5.31 | $5.34 | $5.34 | 11,365 |
| 2023-03-30 | $5.32 | $5.34 | $5.31 | $5.31 | $5.31 | 5,342 |
| 2023-03-29 | $5.23 | $5.27 | $5.23 | $5.27 | $5.27 | 2,122 |
| 2023-03-28 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 9,044 |
| 2023-03-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 129 |
| 2023-03-24 | $5.24 | $5.26 | $5.24 | $5.26 | $5.26 | 1,809 |
| 2023-03-23 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 1,855 |
| 2023-03-22 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 4,672 |
| 2023-03-21 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 407 |
| 2023-03-20 | $5.42 | $5.42 | $5.38 | $5.38 | $5.38 | 2,169 |
| 2023-03-17 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 263 |
| 2023-03-16 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 111 |
| 2023-03-15 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 557 |
| 2023-03-14 | $5.50 | $5.52 | $5.50 | $5.52 | $5.52 | 2,985 |
| 2023-03-13 | $5.37 | $5.41 | $5.37 | $5.41 | $5.41 | 6,763 |
| 2023-03-10 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 118 |
| 2023-03-09 | $5.37 | $5.38 | $5.34 | $5.34 | $5.34 | 1,882 |
| 2023-03-08 | $5.39 | $5.39 | $5.36 | $5.36 | $5.36 | 632 |
| 2023-03-07 | $5.42 | $5.42 | $5.38 | $5.38 | $5.38 | 2,549 |
| 2023-03-06 | $5.34 | $5.39 | $5.34 | $5.39 | $5.39 | 827 |
| 2023-03-03 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 214 |
| 2023-03-02 | $5.35 | $5.37 | $5.35 | $5.37 | $5.37 | 3,339 |
| 2023-03-01 | $5.38 | $5.39 | $5.38 | $5.38 | $5.38 | 1,606 |
| 2023-02-28 | $5.32 | $5.32 | $5.30 | $5.30 | $5.30 | 890 |
| 2023-02-27 | $5.30 | $5.35 | $5.30 | $5.32 | $5.32 | 3,156 |
| 2023-02-24 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 162 |
| 2023-02-23 | $5.37 | $5.37 | $5.35 | $5.35 | $5.35 | 419 |
| 2023-02-22 | $5.43 | $5.43 | $5.38 | $5.38 | $5.38 | 55,637 |
| 2023-02-21 | $5.49 | $5.49 | $5.45 | $5.45 | $5.45 | 429 |
| 2023-02-17 | $5.39 | $5.39 | $5.38 | $5.38 | $5.38 | 1,001 |
| 2023-02-16 | $5.48 | $5.49 | $5.48 | $5.49 | $5.49 | 410 |
| 2023-02-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 394 |
| 2023-02-14 | $5.55 | $5.56 | $5.55 | $5.56 | $5.56 | 952 |
| 2023-02-13 | $5.51 | $5.53 | $5.51 | $5.53 | $5.53 | 2,729 |
| 2023-02-10 | $5.58 | $5.61 | $5.58 | $5.61 | $5.61 | 557 |
| 2023-02-09 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 368 |
| 2023-02-08 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 294 |
| 2023-02-07 | $5.60 | $5.60 | $5.58 | $5.58 | $5.58 | 1,137 |
| 2023-02-06 | $5.64 | $5.64 | $5.62 | $5.64 | $5.64 | 1,810 |
| 2023-02-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 1,240 |
| 2023-02-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 107 |
| 2023-02-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 1,286 |
| 2023-01-31 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 336 |
| 2023-01-30 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 743 |
| 2023-01-27 | $5.71 | $5.71 | $5.70 | $5.70 | $5.70 | 813 |
| 2023-01-26 | $5.67 | $5.70 | $5.67 | $5.70 | $5.70 | 975 |
| 2023-01-25 | $5.67 | $5.67 | $5.64 | $5.64 | $5.64 | 761 |
| 2023-01-24 | $5.65 | $5.65 | $5.64 | $5.64 | $5.64 | 615 |
| 2023-01-23 | $5.64 | $5.69 | $5.64 | $5.69 | $5.69 | 1,020 |
| 2023-01-20 | $5.57 | $5.61 | $5.57 | $5.61 | $5.61 | 2,815 |
| 2023-01-19 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 860 |
| 2023-01-18 | $5.58 | $5.61 | $5.58 | $5.58 | $5.58 | 1,861 |
| 2023-01-17 | $5.68 | $5.68 | $5.61 | $5.64 | $5.64 | 2,365 |
| 2023-01-13 | $5.58 | $5.58 | $5.54 | $5.54 | $5.54 | 463 |
| 2023-01-12 | $5.51 | $5.52 | $5.51 | $5.52 | $5.52 | 5,458 |
| 2023-01-11 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 1,095 |
| 2023-01-10 | $5.47 | $5.49 | $5.47 | $5.48 | $5.48 | 1,013 |
| 2023-01-09 | $5.67 | $5.67 | $5.42 | $5.42 | $5.42 | 4,562 |
| 2023-01-06 | $5.42 | $5.47 | $5.42 | $5.45 | $5.45 | 1,114 |
| 2023-01-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 178 |
| 2023-01-04 | $5.59 | $5.61 | $5.56 | $5.57 | $5.57 | 65,111 |
| 2023-01-03 | $5.55 | $5.55 | $5.50 | $5.50 | $5.50 | 1,428 |
| 2022-12-30 | $5.49 | $5.68 | $5.49 | $5.68 | $5.68 | 628 |
| 2022-12-29 | $5.35 | $5.40 | $5.33 | $5.37 | $5.37 | 2,196 |
| 2022-12-28 | $5.24 | $5.38 | $5.24 | $5.25 | $5.25 | 4,766 |
| 2022-12-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 103 |
| 2022-12-23 | $5.23 | $5.46 | $5.23 | $5.25 | $5.25 | 2,563 |
| 2022-12-22 | $5.31 | $5.37 | $5.31 | $5.36 | $5.36 | 2,716 |
| 2022-12-21 | $5.39 | $5.52 | $5.31 | $5.52 | $5.52 | 2,451 |
| 2022-12-20 | $5.42 | $5.42 | $5.24 | $5.39 | $5.39 | 756 |
| 2022-12-19 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 952 |
| 2022-12-16 | $5.26 | $5.57 | $5.26 | $5.44 | $5.44 | 3,111 |
| 2022-12-15 | $5.33 | $5.38 | $5.32 | $5.36 | $5.36 | 3,092 |
| 2022-12-14 | $5.40 | $5.42 | $5.36 | $5.37 | $5.37 | 1,356 |
| 2022-12-13 | $5.40 | $5.40 | $5.34 | $5.34 | $5.34 | 1,556 |
| 2022-12-12 | $5.35 | $5.37 | $5.34 | $5.35 | $5.35 | 1,682 |
| 2022-12-09 | $5.33 | $5.33 | $5.30 | $5.30 | $5.30 | 846 |
| 2022-12-08 | $5.27 | $5.28 | $5.27 | $5.28 | $5.28 | 3,497 |
| 2022-12-07 | $5.28 | $5.36 | $5.25 | $5.35 | $5.35 | 2,253 |
| 2022-12-06 | $5.35 | $5.35 | $5.26 | $5.26 | $5.26 | 1,265 |
| 2022-12-05 | $5.22 | $5.28 | $5.19 | $5.25 | $5.25 | 5,701 |
| 2022-12-02 | $5.18 | $5.21 | $5.15 | $5.20 | $5.20 | 11,206 |
| 2022-12-01 | $5.18 | $5.20 | $5.13 | $5.19 | $5.19 | 8,887 |
| 2022-11-30 | $5.16 | $5.16 | $5.14 | $5.14 | $5.14 | 511 |
| 2022-11-29 | $5.11 | $5.14 | $5.10 | $5.10 | $5.10 | 1,798 |
| 2022-11-28 | $5.13 | $5.13 | $5.07 | $5.11 | $5.11 | 4,272 |
| 2022-11-25 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 152 |
| 2022-11-23 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 3,244 |
| 2022-11-22 | $5.05 | $5.08 | $5.02 | $5.02 | $5.02 | 5,175 |
| 2022-11-21 | $4.88 | $5.15 | $4.88 | $5.14 | $5.14 | 4,348 |
| 2022-11-18 | $5.00 | $5.08 | $4.99 | $5.08 | $5.08 | 6,846 |
| 2022-11-17 | $5.14 | $5.21 | $5.14 | $5.21 | $5.21 | 2,443 |
| 2022-11-16 | $5.15 | $5.17 | $5.08 | $5.08 | $5.08 | 3,095 |
| 2022-11-15 | $5.09 | $5.13 | $5.06 | $5.06 | $5.06 | 3,796 |
| 2022-11-14 | $5.02 | $5.04 | $4.97 | $5.03 | $5.03 | 11,236 |
| 2022-11-11 | $5.04 | $5.05 | $5.00 | $5.00 | $5.00 | 4,279 |
| 2022-11-10 | $4.89 | $4.89 | $4.87 | $4.87 | $4.87 | 2,436 |
| 2022-11-09 | $4.80 | $4.81 | $4.77 | $4.78 | $4.78 | 1,333 |
| 2022-11-08 | $4.91 | $4.91 | $4.85 | $4.89 | $4.89 | 3,110 |
| 2022-11-07 | $4.86 | $4.88 | $4.84 | $4.88 | $4.88 | 13,024 |
| 2022-11-04 | $4.87 | $4.87 | $4.81 | $4.81 | $4.81 | 11,514 |
| 2022-11-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 3,467 |
| 2022-11-02 | $4.80 | $4.87 | $4.76 | $4.87 | $4.87 | 8,045 |
| 2022-11-01 | $4.84 | $4.87 | $4.81 | $4.87 | $4.87 | 5,863 |
| 2022-10-31 | $4.75 | $4.80 | $4.75 | $4.75 | $4.75 | 24,129 |
| 2022-10-28 | $4.83 | $4.83 | $4.82 | $4.82 | $4.82 | 1,758 |
| 2022-10-27 | $4.69 | $4.79 | $4.69 | $4.69 | $4.69 | 10,269 |
| 2022-10-26 | $4.63 | $4.67 | $4.63 | $4.66 | $4.66 | 2,266 |
| 2022-10-25 | $4.55 | $4.58 | $4.53 | $4.55 | $4.55 | 2,603 |
| 2022-10-24 | $4.59 | $4.59 | $4.54 | $4.54 | $4.54 | 4,908 |
| 2022-10-21 | $4.58 | $4.60 | $4.56 | $4.58 | $4.58 | 2,412 |
| 2022-10-20 | $4.70 | $4.72 | $4.67 | $4.67 | $4.67 | 2,822 |
| 2022-10-19 | $4.72 | $4.74 | $4.72 | $4.74 | $4.74 | 4,063 |
| 2022-10-18 | $4.66 | $4.68 | $4.65 | $4.66 | $4.66 | 10,138 |
| 2022-10-17 | $4.71 | $4.72 | $4.66 | $4.66 | $4.66 | 13,303 |
| 2022-10-14 | $4.67 | $4.67 | $4.64 | $4.64 | $4.64 | 11,676 |
| 2022-10-13 | $4.75 | $4.80 | $4.74 | $4.80 | $4.80 | 4,879 |
| 2022-10-12 | $4.74 | $4.74 | $4.70 | $4.71 | $4.71 | 6,282 |
| 2022-10-11 | $4.89 | $4.91 | $4.88 | $4.90 | $4.90 | 7,699 |
| 2022-10-10 | $4.89 | $4.91 | $4.89 | $4.90 | $4.90 | 3,473 |
| 2022-10-07 | $4.96 | $4.97 | $4.93 | $4.93 | $4.93 | 7,474 |
| 2022-10-06 | $5.03 | $5.08 | $5.03 | $5.06 | $5.06 | 13,453 |
| 2022-10-05 | $5.01 | $5.09 | $5.01 | $5.09 | $5.09 | 4,052 |
| 2022-10-04 | $5.09 | $5.12 | $5.04 | $5.10 | $5.10 | 19,175 |
| 2022-10-03 | $5.06 | $5.09 | $5.02 | $5.05 | $5.05 | 4,505 |
| 2022-09-30 | $5.05 | $5.07 | $4.93 | $5.00 | $5.00 | 11,273 |
| 2022-09-29 | $4.95 | $5.10 | $4.92 | $5.00 | $5.00 | 300,394 |
| 2022-09-28 | $4.95 | $4.95 | $4.87 | $4.91 | $4.91 | 2,428 |
| 2022-09-27 | $5.10 | $5.12 | $5.07 | $5.07 | $5.07 | 2,918 |
| 2022-09-26 | $5.20 | $5.23 | $5.19 | $5.20 | $5.20 | 3,436 |
| 2022-09-23 | $5.37 | $5.41 | $5.32 | $5.37 | $5.37 | 3,749 |
| 2022-09-22 | $5.35 | $5.40 | $5.35 | $5.35 | $5.35 | 1,929 |
| 2022-09-21 | $5.46 | $5.50 | $5.46 | $5.48 | $5.48 | 1,177 |
| 2022-09-20 | $5.50 | $5.52 | $5.50 | $5.52 | $5.52 | 1,898 |
| 2022-09-19 | $5.57 | $5.61 | $5.54 | $5.54 | $5.54 | 1,888 |
| 2022-09-16 | $5.42 | $5.51 | $5.42 | $5.49 | $5.49 | 1,226 |
| 2022-09-15 | $5.47 | $5.50 | $5.35 | $5.44 | $5.44 | 2,920 |
| 2022-09-14 | $5.51 | $5.51 | $5.49 | $5.49 | $5.49 | 921 |
| 2022-09-13 | $5.58 | $5.58 | $5.52 | $5.52 | $5.52 | 6,063 |
| 2022-09-12 | $5.56 | $5.57 | $5.56 | $5.56 | $5.56 | 2,604 |
| 2022-09-09 | $5.57 | $5.57 | $5.55 | $5.55 | $5.55 | 2,974 |
| 2022-09-08 | $5.59 | $5.59 | $5.56 | $5.56 | $5.56 | 1,575 |
| 2022-09-07 | $5.62 | $5.62 | $5.61 | $5.62 | $5.62 | 1,614 |
| 2022-09-06 | $5.66 | $5.66 | $5.62 | $5.64 | $5.64 | 1,408 |
| 2022-09-02 | $5.78 | $5.78 | $5.73 | $5.73 | $5.73 | 28,197 |
| 2022-09-01 | $6.00 | $6.00 | $5.80 | $5.80 | $5.80 | 2,946 |
| 2022-08-31 | $5.99 | $6.00 | $5.99 | $6.00 | $5.90 | 639 |
| 2022-08-30 | $5.99 | $6.01 | $5.99 | $6.01 | $5.91 | 729 |
| 2022-08-29 | $6.02 | $6.02 | $6.02 | $6.02 | $5.92 | 1,222 |
| 2022-08-26 | $6.11 | $6.11 | $6.06 | $6.06 | $5.96 | 2,353 |
| 2022-08-25 | $6.06 | $6.11 | $6.06 | $6.09 | $5.99 | 917 |
| 2022-08-24 | $6.15 | $6.15 | $6.10 | $6.10 | $6.00 | 2,965 |
| 2022-08-23 | $6.18 | $6.22 | $6.18 | $6.22 | $6.12 | 910 |
| 2022-08-22 | $6.03 | $6.28 | $6.03 | $6.26 | $6.16 | 3,999 |
| 2022-08-19 | $6.28 | $6.33 | $6.27 | $6.27 | $6.16 | 1,929 |
| 2022-08-18 | $6.33 | $6.37 | $6.33 | $6.37 | $6.26 | 688 |
| 2022-08-17 | $6.36 | $6.36 | $6.36 | $6.36 | $6.25 | 1,250 |
| 2022-08-16 | $6.39 | $6.43 | $6.37 | $6.43 | $6.32 | 2,250 |
| 2022-08-15 | $6.39 | $6.39 | $6.36 | $6.38 | $6.27 | 1,127 |
| 2022-08-12 | $6.34 | $6.34 | $6.34 | $6.34 | $6.23 | 277 |
| 2022-08-11 | $6.31 | $6.35 | $6.29 | $6.34 | $6.23 | 2,896 |
| 2022-08-10 | $6.30 | $6.30 | $6.29 | $6.29 | $6.18 | 2,084 |
| 2022-08-09 | $6.26 | $6.31 | $6.26 | $6.31 | $6.20 | 546 |
| 2022-08-08 | $6.31 | $6.35 | $6.31 | $6.35 | $6.24 | 911 |
| 2022-08-05 | $6.33 | $6.38 | $6.29 | $6.34 | $6.23 | 1,245 |
| 2022-08-04 | $6.16 | $6.40 | $6.16 | $6.37 | $6.26 | 624 |
| 2022-08-03 | $6.40 | $6.56 | $6.40 | $6.45 | $6.34 | 2,790 |
| 2022-08-02 | $6.48 | $6.53 | $6.45 | $6.50 | $6.39 | 2,934 |
| 2022-08-01 | $6.25 | $6.52 | $6.25 | $6.52 | $6.41 | 3,398 |
| 2022-07-29 | $6.49 | $6.49 | $6.49 | $6.49 | $6.38 | 251 |
| 2022-07-28 | $6.47 | $6.49 | $6.47 | $6.49 | $6.38 | 1,234 |
| 2022-07-27 | $6.51 | $6.56 | $6.51 | $6.55 | $6.44 | 4,123 |
| 2022-07-26 | $6.40 | $6.43 | $6.36 | $6.36 | $6.25 | 25,511 |
| 2022-07-25 | $6.45 | $6.50 | $6.45 | $6.46 | $6.35 | 3,122 |
| 2022-07-22 | $6.54 | $6.55 | $6.49 | $6.49 | $6.38 | 2,025 |
| 2022-07-21 | $6.45 | $6.45 | $6.42 | $6.42 | $6.31 | 5,239 |
| 2022-07-20 | $6.43 | $6.43 | $6.43 | $6.43 | $6.33 | 336 |
| 2022-07-19 | $6.49 | $6.49 | $6.42 | $6.43 | $6.32 | 4,362 |
| 2022-07-18 | $6.49 | $6.50 | $6.42 | $6.50 | $6.39 | 3,300 |
| 2022-07-15 | $6.40 | $6.59 | $6.27 | $6.59 | $6.48 | 795 |
| 2022-07-14 | $6.30 | $6.31 | $6.25 | $6.31 | $6.20 | 1,482 |
| 2022-07-13 | $6.29 | $6.44 | $6.29 | $6.44 | $6.33 | 1,400 |
| 2022-07-12 | $6.32 | $6.36 | $6.32 | $6.34 | $6.23 | 1,423 |
| 2022-07-11 | $6.29 | $6.29 | $6.21 | $6.21 | $6.11 | 8,071 |
| 2022-07-08 | $6.32 | $6.32 | $6.32 | $6.32 | $6.21 | 1,441 |
| 2022-07-07 | $6.30 | $6.31 | $6.30 | $6.30 | $6.19 | 2,778 |
| 2022-07-06 | $6.31 | $6.31 | $6.25 | $6.25 | $6.14 | 3,116 |
| 2022-07-05 | $6.25 | $6.26 | $6.23 | $6.23 | $6.13 | 3,434 |
| 2022-07-01 | $6.31 | $6.31 | $6.27 | $6.30 | $6.19 | 1,537 |
| 2022-06-30 | $6.25 | $6.25 | $6.25 | $6.25 | $6.14 | 854 |
| 2022-06-29 | $6.23 | $6.25 | $6.23 | $6.23 | $6.13 | 21,684 |
| 2022-06-28 | $6.27 | $6.27 | $6.18 | $6.22 | $6.12 | 4,278 |
| 2022-06-27 | $6.18 | $6.22 | $6.17 | $6.17 | $6.07 | 7,080 |
| 2022-06-24 | $6.16 | $6.16 | $6.14 | $6.14 | $6.04 | 7,677 |
| 2022-06-23 | $6.19 | $6.19 | $6.14 | $6.14 | $6.04 | 1,606 |
| 2022-06-22 | $6.23 | $6.23 | $6.23 | $6.23 | $6.12 | 6,283 |
| 2022-06-21 | $6.32 | $6.32 | $6.31 | $6.32 | $6.21 | 1,640 |
| 2022-06-17 | $6.14 | $6.25 | $6.14 | $6.20 | $6.10 | 715 |
| 2022-06-16 | $6.24 | $6.27 | $6.22 | $6.22 | $6.12 | 2,632 |
| 2022-06-15 | $6.23 | $6.34 | $6.23 | $6.34 | $6.23 | 1,512 |
| 2022-06-14 | $6.49 | $6.49 | $6.44 | $6.44 | $6.33 | 4,231 |
| 2022-06-13 | $6.53 | $6.53 | $6.43 | $6.47 | $6.37 | 3,595 |
| 2022-06-10 | $6.36 | $6.37 | $6.36 | $6.36 | $6.25 | 2,031 |
| 2022-06-09 | $6.38 | $6.38 | $6.36 | $6.36 | $6.25 | 1,484 |
| 2022-06-08 | $6.49 | $6.49 | $6.49 | $6.49 | $6.38 | 161 |
| 2022-06-07 | $6.50 | $6.50 | $6.49 | $6.49 | $6.38 | 93,166 |
| 2022-06-06 | $6.60 | $6.60 | $6.55 | $6.55 | $6.44 | 2,198 |
| 2022-06-03 | $6.66 | $6.66 | $6.66 | $6.66 | $6.55 | 5,258 |
| 2022-06-02 | $6.68 | $6.69 | $6.65 | $6.68 | $6.56 | 7,410 |
| 2022-06-01 | $6.53 | $6.57 | $6.49 | $6.57 | $6.46 | 4,075 |
| 2022-05-31 | $6.53 | $6.53 | $6.50 | $6.50 | $6.39 | 3,209 |
| 2022-05-27 | $6.63 | $6.66 | $6.63 | $6.66 | $6.55 | 7,396 |
| 2022-05-26 | $6.62 | $6.65 | $6.62 | $6.65 | $6.54 | 615 |
| 2022-05-25 | $6.63 | $6.63 | $6.63 | $6.63 | $6.52 | 458 |
| 2022-05-24 | $6.65 | $6.65 | $6.65 | $6.65 | $6.54 | 448 |
| 2022-05-23 | $6.67 | $6.67 | $6.64 | $6.64 | $6.53 | 692 |
| 2022-05-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.59 | 310 |
| 2022-05-19 | $6.84 | $6.90 | $6.83 | $6.89 | $6.52 | 2,330 |
| 2022-05-18 | $6.89 | $6.89 | $6.84 | $6.84 | $6.47 | 639 |
| 2022-05-17 | $6.95 | $6.95 | $6.95 | $6.95 | $6.58 | 328 |
| 2022-05-16 | $6.94 | $6.94 | $6.94 | $6.94 | $6.57 | 523 |
| 2022-05-13 | $6.90 | $6.90 | $6.86 | $6.86 | $6.49 | 817 |
| 2022-05-12 | $6.84 | $6.84 | $6.78 | $6.78 | $6.42 | 672 |
| 2022-05-11 | $6.86 | $6.87 | $6.86 | $6.87 | $6.50 | 1,648 |
| 2022-05-10 | $6.86 | $6.88 | $6.82 | $6.83 | $6.46 | 14,644 |
| 2022-05-09 | $6.79 | $6.80 | $6.79 | $6.80 | $6.43 | 2,693 |
| 2022-05-06 | $6.83 | $6.85 | $6.83 | $6.85 | $6.48 | 427 |
| 2022-05-05 | $6.81 | $6.81 | $6.74 | $6.76 | $6.39 | 3,277 |
| 2022-05-04 | $6.73 | $6.81 | $6.73 | $6.81 | $6.44 | 21,329 |
| 2022-05-03 | $6.71 | $6.75 | $6.68 | $6.74 | $6.38 | 1,040 |
| 2022-05-02 | $6.69 | $6.69 | $6.64 | $6.64 | $6.28 | 3,023 |
| 2022-04-29 | $6.70 | $6.72 | $6.70 | $6.72 | $6.35 | 2,230 |
| 2022-04-28 | $6.88 | $6.88 | $6.67 | $6.81 | $6.44 | 879 |
| 2022-04-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.48 | 309 |
| 2022-04-26 | $6.66 | $6.70 | $6.66 | $6.66 | $6.30 | 535 |
| 2022-04-25 | $6.63 | $6.66 | $6.63 | $6.66 | $6.30 | 535 |
| 2022-04-22 | $6.69 | $6.69 | $6.69 | $6.69 | $6.33 | 412 |
| 2022-04-21 | $6.60 | $6.62 | $6.59 | $6.61 | $6.26 | 2,077 |
| 2022-04-20 | $6.69 | $6.69 | $6.69 | $6.69 | $6.33 | 428 |
| 2022-04-19 | $6.53 | $6.62 | $6.53 | $6.60 | $6.24 | 855 |
| 2022-04-18 | $6.79 | $6.79 | $6.45 | $6.69 | $6.33 | 774 |
| 2022-04-14 | $6.74 | $6.74 | $6.57 | $6.69 | $6.33 | 886 |
| 2022-04-13 | $6.55 | $6.56 | $6.54 | $6.56 | $6.21 | 948 |
| 2022-04-12 | $6.66 | $6.71 | $6.63 | $6.63 | $6.28 | 614 |
| 2022-04-11 | $6.52 | $6.55 | $6.48 | $6.48 | $6.13 | 12,852 |
| 2022-04-08 | $6.34 | $6.66 | $6.34 | $6.56 | $6.21 | 39,008 |
| 2022-04-07 | $6.59 | $6.65 | $6.59 | $6.65 | $6.29 | 24,057 |
| 2022-04-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.15 | 206 |
| 2022-04-05 | $6.55 | $6.55 | $6.41 | $6.41 | $6.07 | 655 |
| 2022-04-04 | $6.65 | $6.65 | $6.63 | $6.63 | $6.27 | 573 |
| 2022-04-01 | $6.59 | $6.69 | $6.54 | $6.64 | $6.29 | 1,441 |
| 2022-03-31 | $6.27 | $6.58 | $6.27 | $6.51 | $6.16 | 1,150 |
| 2022-03-30 | $6.61 | $6.61 | $6.61 | $6.61 | $6.25 | 85 |
| 2022-03-29 | $6.68 | $6.68 | $6.61 | $6.61 | $6.25 | 2,047 |
| 2022-03-28 | $6.63 | $6.63 | $6.47 | $6.56 | $6.21 | 1,609 |
| 2022-03-25 | $6.44 | $6.44 | $6.44 | $6.44 | $6.09 | 26 |
| 2022-03-24 | $6.54 | $6.54 | $6.44 | $6.44 | $6.09 | 783 |
| 2022-03-23 | $6.26 | $6.37 | $6.26 | $6.28 | $5.94 | 4,330 |
| 2022-03-22 | $6.50 | $6.50 | $6.45 | $6.47 | $6.12 | 1,146 |
| 2022-03-21 | $6.43 | $6.43 | $6.43 | $6.43 | $6.08 | 1,017 |
| 2022-03-18 | $6.28 | $6.48 | $6.28 | $6.46 | $6.11 | 1,232 |
| 2022-03-17 | $6.51 | $6.51 | $6.28 | $6.40 | $6.06 | 3,148 |
| 2022-03-16 | $6.41 | $6.49 | $6.41 | $6.45 | $6.10 | 9,869 |
| 2022-03-15 | $6.31 | $6.50 | $6.31 | $6.49 | $6.14 | 857 |
| 2022-03-14 | $6.55 | $6.57 | $6.49 | $6.57 | $6.22 | 8,876 |
| 2022-03-11 | $6.40 | $6.64 | $6.40 | $6.64 | $6.28 | 6,786 |
| 2022-03-10 | $6.38 | $6.38 | $6.36 | $6.36 | $6.02 | 936 |
| 2022-03-09 | $6.78 | $6.78 | $6.28 | $6.56 | $6.21 | 1,361 |
| 2022-03-08 | $6.44 | $6.61 | $6.44 | $6.61 | $6.26 | 826 |
| 2022-03-07 | $6.44 | $6.50 | $6.32 | $6.35 | $6.01 | 3,120 |
| 2022-03-04 | $6.20 | $6.26 | $6.20 | $6.25 | $5.91 | 4,213 |
| 2022-03-03 | $6.22 | $6.23 | $6.20 | $6.20 | $5.87 | 38,566 |
| 2022-03-02 | $6.08 | $6.13 | $6.07 | $6.08 | $5.75 | 1,452 |
| 2022-03-01 | $6.26 | $6.26 | $6.26 | $6.26 | $5.92 | 172 |
| 2022-02-28 | $6.22 | $6.26 | $6.22 | $6.26 | $5.92 | 26,249 |
| 2022-02-25 | $6.29 | $6.33 | $6.29 | $6.33 | $5.99 | 792 |
| 2022-02-24 | $6.22 | $6.29 | $6.15 | $6.25 | $5.91 | 82,421 |
| 2022-02-23 | $6.33 | $6.33 | $6.26 | $6.26 | $5.92 | 1,729 |
| 2022-02-22 | $6.28 | $6.38 | $6.27 | $6.38 | $6.04 | 1,257 |
| 2022-02-18 | $6.42 | $6.42 | $6.42 | $6.42 | $6.08 | 504 |
| 2022-02-17 | $6.38 | $6.38 | $6.29 | $6.29 | $5.95 | 1,045 |
| 2022-02-16 | $6.42 | $6.43 | $6.42 | $6.43 | $6.08 | 656 |
| 2022-02-15 | $6.46 | $6.46 | $6.35 | $6.35 | $6.01 | 861 |
| 2022-02-14 | $6.28 | $6.39 | $6.28 | $6.39 | $6.05 | 1,005 |
| 2022-02-11 | $6.26 | $6.26 | $6.26 | $6.26 | $5.92 | 316 |
| 2022-02-10 | $6.29 | $6.38 | $6.29 | $6.38 | $6.04 | 12,721 |
| 2022-02-09 | $6.27 | $6.38 | $6.22 | $6.38 | $6.04 | 1,489 |
| 2022-02-08 | $6.23 | $6.23 | $6.23 | $6.23 | $5.90 | 315 |
| 2022-02-07 | $6.25 | $6.25 | $6.25 | $6.25 | $5.91 | 406 |
| 2022-02-04 | $6.16 | $6.16 | $6.16 | $6.16 | $5.83 | 26 |
| 2022-02-03 | $6.03 | $6.17 | $6.03 | $6.16 | $5.83 | 1,296 |
| 2022-02-02 | $6.16 | $6.16 | $6.13 | $6.13 | $5.80 | 975 |
| 2022-02-01 | $6.14 | $6.17 | $6.13 | $6.17 | $5.84 | 8,514 |
| 2022-01-31 | $6.12 | $6.16 | $6.10 | $6.16 | $5.83 | 2,673 |
| 2022-01-28 | $6.10 | $6.34 | $6.10 | $6.23 | $5.90 | 5,362 |
| 2022-01-27 | $6.20 | $6.20 | $6.20 | $6.20 | $5.87 | 615 |
| 2022-01-26 | $6.11 | $6.24 | $6.11 | $6.23 | $5.90 | 1,785 |
| 2022-01-25 | $6.04 | $6.23 | $6.03 | $6.23 | $5.90 | 2,856 |
| 2022-01-24 | $6.03 | $6.16 | $6.03 | $6.15 | $5.82 | 2,159 |
| 2022-01-21 | $6.12 | $6.20 | $6.11 | $6.20 | $5.87 | 2,563 |
| 2022-01-20 | $6.20 | $6.36 | $6.17 | $6.24 | $5.91 | 6,354 |
| 2022-01-19 | $6.12 | $6.27 | $6.12 | $6.17 | $5.84 | 2,132 |
| 2022-01-18 | $6.19 | $6.34 | $6.16 | $6.34 | $6.00 | 588 |
| 2022-01-14 | $6.09 | $6.17 | $6.09 | $6.17 | $5.84 | 1,605 |
| 2022-01-13 | $6.27 | $6.27 | $6.27 | $6.27 | $5.93 | 719 |
| 2022-01-12 | $6.02 | $6.17 | $6.02 | $6.17 | $5.84 | 1,089 |
| 2022-01-11 | $6.16 | $6.16 | $6.16 | $6.16 | $5.83 | 707 |
| 2022-01-10 | $6.17 | $6.17 | $6.17 | $6.17 | $5.84 | 73 |
| 2022-01-07 | $6.17 | $6.17 | $6.17 | $6.17 | $5.84 | 169 |
| 2022-01-06 | $6.13 | $6.18 | $6.08 | $6.18 | $5.85 | 1,170 |
| 2022-01-05 | $6.16 | $6.27 | $6.16 | $6.27 | $5.93 | 2,295 |
| 2022-01-04 | $6.15 | $6.22 | $6.15 | $6.19 | $5.86 | 9,692 |
| 2022-01-03 | $6.20 | $6.32 | $6.20 | $6.32 | $5.98 | 1,643 |
| 2021-12-31 | $6.33 | $6.33 | $6.13 | $6.24 | $5.91 | 534 |
| 2021-12-30 | $6.17 | $6.17 | $6.17 | $6.17 | $5.84 | 666 |
| 2021-12-29 | $6.18 | $6.20 | $6.18 | $6.20 | $5.86 | 512 |
| 2021-12-28 | $6.21 | $6.24 | $6.21 | $6.22 | $5.89 | 710 |
| 2021-12-27 | $6.17 | $6.18 | $6.17 | $6.18 | $5.85 | 3,291 |
| 2021-12-23 | $6.32 | $6.32 | $6.01 | $6.10 | $5.77 | 11,685 |
| 2021-12-22 | $6.12 | $6.12 | $5.99 | $6.05 | $5.73 | 6,061 |
| 2021-12-21 | $6.12 | $6.19 | $6.09 | $6.09 | $5.76 | 1,433 |
| 2021-12-20 | $6.04 | $6.27 | $6.04 | $6.15 | $5.82 | 7,451 |
| 2021-12-17 | $6.10 | $6.10 | $6.10 | $6.10 | $5.77 | 740 |
| 2021-12-16 | $6.01 | $6.21 | $6.01 | $6.04 | $5.72 | 4,608 |
| 2021-12-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.63 | 227 |
| 2021-12-14 | $5.84 | $6.08 | $5.84 | $6.08 | $5.75 | 770 |
| 2021-12-13 | $6.01 | $6.03 | $5.89 | $6.03 | $5.71 | 2,184 |
| 2021-12-10 | $5.93 | $5.97 | $5.93 | $5.95 | $5.63 | 1,283 |
| 2021-12-09 | $5.97 | $5.97 | $5.97 | $5.97 | $5.65 | 312 |
| 2021-12-08 | $5.90 | $6.01 | $5.90 | $5.94 | $5.62 | 1,413 |
| 2021-12-07 | $5.91 | $6.08 | $5.91 | $6.05 | $5.73 | 26,064 |
| 2021-12-06 | $6.00 | $6.05 | $6.00 | $6.00 | $5.68 | 13,529 |
| 2021-12-03 | $5.94 | $5.99 | $5.83 | $5.92 | $5.60 | 1,974 |
| 2021-12-02 | $5.79 | $6.01 | $5.79 | $5.94 | $5.62 | 10,480 |
| 2021-12-01 | $5.82 | $5.92 | $5.82 | $5.88 | $5.56 | 1,927 |
| 2021-11-30 | $5.91 | $5.96 | $5.91 | $5.91 | $5.59 | 991 |
| 2021-11-29 | $5.85 | $6.00 | $5.85 | $5.96 | $5.64 | 2,885 |
| 2021-11-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.67 | 262 |
| 2021-11-24 | $5.97 | $6.00 | $5.97 | $6.00 | $5.67 | 479 |
| 2021-11-23 | $6.01 | $6.01 | $6.01 | $6.01 | $5.69 | 397 |
| 2021-11-22 | $5.96 | $5.99 | $5.95 | $5.98 | $5.65 | 1,303 |
| 2021-11-19 | $6.05 | $6.05 | $6.05 | $6.05 | $5.73 | 567 |
| 2021-11-18 | $5.94 | $6.01 | $5.94 | $6.01 | $5.69 | 869 |
| 2021-11-17 | $6.00 | $6.03 | $6.00 | $6.02 | $5.70 | 29,758 |
| 2021-11-16 | $5.92 | $6.00 | $5.92 | $6.00 | $5.68 | 1,570 |
| 2021-11-15 | $5.96 | $6.01 | $5.96 | $6.01 | $5.69 | 427 |
| 2021-11-12 | $5.97 | $5.97 | $5.93 | $5.96 | $5.64 | 4,705 |
| 2021-11-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.67 | 974 |
| 2021-11-10 | $5.98 | $6.02 | $5.98 | $6.02 | $5.69 | 665 |
| 2021-11-09 | $6.08 | $6.09 | $5.96 | $6.09 | $5.76 | 1,047 |
| 2021-11-08 | $5.99 | $6.03 | $5.99 | $6.03 | $5.70 | 2,934 |
| 2021-11-05 | $6.01 | $6.01 | $5.95 | $5.95 | $5.63 | 335 |
| 2021-11-04 | $5.96 | $5.96 | $5.96 | $5.96 | $5.64 | 499 |
| 2021-11-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.66 | 376 |
| 2021-11-02 | $5.92 | $5.96 | $5.92 | $5.96 | $5.64 | 715 |
| 2021-11-01 | $6.00 | $6.05 | $6.00 | $6.02 | $5.70 | 1,220 |
| 2021-10-29 | $5.99 | $6.00 | $5.99 | $6.00 | $5.68 | 974 |
| 2021-10-28 | $5.84 | $5.94 | $5.84 | $5.84 | $5.53 | 4,235 |
| 2021-10-27 | $5.84 | $5.85 | $5.84 | $5.85 | $5.54 | 746 |
| 2021-10-26 | $5.85 | $5.89 | $5.81 | $5.81 | $5.50 | 2,912 |
| 2021-10-25 | $5.82 | $5.88 | $5.77 | $5.80 | $5.48 | 1,753 |
| 2021-10-22 | $5.74 | $5.89 | $5.74 | $5.76 | $5.45 | 6,093 |
| 2021-10-21 | $5.76 | $5.80 | $5.76 | $5.80 | $5.49 | 1,024 |
| 2021-10-20 | $5.71 | $5.71 | $5.71 | $5.71 | $5.40 | 667 |
| 2021-10-19 | $5.75 | $5.79 | $5.75 | $5.79 | $5.48 | 805 |
| 2021-10-18 | $5.80 | $5.80 | $5.75 | $5.80 | $5.49 | 5,614 |
| 2021-10-15 | $5.73 | $5.77 | $5.73 | $5.77 | $5.46 | 563 |
| 2021-10-14 | $5.81 | $5.81 | $5.73 | $5.73 | $5.42 | 1,925 |
| 2021-10-13 | $5.73 | $5.73 | $5.73 | $5.73 | $5.42 | 151 |
| 2021-10-12 | $5.69 | $5.83 | $5.69 | $5.73 | $5.42 | 2,215 |
| 2021-10-11 | $5.67 | $5.74 | $5.67 | $5.74 | $5.43 | 1,143 |
| 2021-10-08 | $5.74 | $5.86 | $5.74 | $5.86 | $5.55 | 2,179 |
| 2021-10-07 | $5.78 | $5.83 | $5.78 | $5.81 | $5.50 | 1,784 |
| 2021-10-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.51 | 95 |
| 2021-10-05 | $5.84 | $5.84 | $5.72 | $5.82 | $5.51 | 2,348 |
| 2021-10-04 | $5.79 | $5.81 | $5.66 | $5.66 | $5.36 | 2,616 |
| 2021-10-01 | $5.79 | $5.88 | $5.74 | $5.77 | $5.46 | 2,358 |
| 2021-09-30 | $5.74 | $5.87 | $5.74 | $5.76 | $5.45 | 3,376 |
| 2021-09-29 | $5.75 | $5.77 | $5.75 | $5.77 | $5.46 | 616 |
| 2021-09-28 | $5.79 | $5.82 | $5.75 | $5.75 | $5.44 | 11,927 |
| 2021-09-27 | $5.84 | $5.85 | $5.81 | $5.81 | $5.50 | 2,590 |
| 2021-09-24 | $5.95 | $5.95 | $5.75 | $5.75 | $5.44 | 3,907 |
| 2021-09-23 | $5.92 | $5.95 | $5.89 | $5.95 | $5.63 | 8,865 |
| 2021-09-22 | $5.90 | $5.91 | $5.85 | $5.85 | $5.54 | 3,680 |
| 2021-09-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.62 | 776 |
| 2021-09-20 | $5.86 | $5.88 | $5.84 | $5.84 | $5.53 | 1,966 |
| 2021-09-17 | $6.00 | $6.01 | $5.95 | $5.97 | $5.65 | 2,442 |
| 2021-09-16 | $6.06 | $6.08 | $6.03 | $6.04 | $5.72 | 1,961 |
| 2021-09-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.68 | 197 |
| 2021-09-14 | $6.07 | $6.12 | $6.00 | $6.00 | $5.68 | 9,301 |
| 2021-09-13 | $5.88 | $6.14 | $5.88 | $6.02 | $5.70 | 2,210 |
| 2021-09-10 | $6.16 | $6.16 | $6.01 | $6.09 | $5.76 | 1,539 |
| 2021-09-09 | $6.05 | $6.05 | $6.04 | $6.04 | $5.71 | 716 |
| 2021-09-08 | $6.06 | $6.07 | $6.03 | $6.03 | $5.71 | 3,970 |
| 2021-09-07 | $6.07 | $6.08 | $6.05 | $6.05 | $5.73 | 3,695 |
| 2021-09-03 | $6.27 | $6.27 | $6.10 | $6.13 | $5.80 | 5,843 |
| 2021-09-02 | $6.00 | $6.30 | $6.00 | $6.19 | $5.86 | 38,352 |
| 2021-09-01 | $6.20 | $6.27 | $6.20 | $6.22 | $5.89 | 10,368 |
| 2021-08-31 | $5.99 | $6.32 | $5.99 | $6.21 | $5.78 | 19,769 |
| 2021-08-30 | $6.10 | $6.23 | $6.10 | $6.23 | $5.80 | 1,793 |
| 2021-08-27 | $6.31 | $6.31 | $6.23 | $6.23 | $5.80 | 1,250 |
| 2021-08-26 | $6.27 | $6.40 | $6.27 | $6.29 | $5.86 | 3,133 |
| 2021-08-25 | $6.41 | $6.45 | $6.31 | $6.35 | $5.91 | 1,716 |
| 2021-08-24 | $6.38 | $6.40 | $6.32 | $6.39 | $5.95 | 651 |
| 2021-08-23 | $6.66 | $6.66 | $6.43 | $6.44 | $5.99 | 3,416 |
| 2021-08-20 | $6.34 | $6.44 | $6.34 | $6.44 | $6.00 | 2,145 |
| 2021-08-19 | $6.33 | $6.42 | $6.33 | $6.33 | $5.90 | 2,028 |
| 2021-08-18 | $6.11 | $6.37 | $6.11 | $6.36 | $5.93 | 3,950 |
| 2021-08-17 | $6.27 | $6.29 | $6.27 | $6.27 | $5.84 | 725 |
| 2021-08-16 | $6.41 | $6.41 | $6.41 | $6.41 | $5.97 | 238 |
| 2021-08-13 | $6.40 | $6.40 | $6.35 | $6.37 | $5.93 | 1,572 |
| 2021-08-12 | $6.25 | $6.35 | $6.25 | $6.34 | $5.91 | 2,484 |
| 2021-08-11 | $6.29 | $6.29 | $6.22 | $6.22 | $5.79 | 809 |
| 2021-08-10 | $6.01 | $6.32 | $6.01 | $6.20 | $5.77 | 5,108 |
| 2021-08-09 | $6.39 | $6.43 | $6.39 | $6.39 | $5.95 | 983 |
| 2021-08-06 | $6.30 | $6.30 | $6.25 | $6.25 | $5.82 | 2,643 |
| 2021-08-05 | $6.37 | $6.44 | $6.37 | $6.41 | $5.97 | 1,348 |
| 2021-08-04 | $6.40 | $6.45 | $6.38 | $6.43 | $5.99 | 7,176 |
| 2021-08-03 | $6.38 | $6.38 | $6.38 | $6.38 | $5.94 | 402 |
| 2021-08-02 | $6.44 | $6.44 | $6.38 | $6.38 | $5.94 | 749 |
| 2021-07-30 | $6.40 | $6.40 | $6.40 | $6.40 | $5.96 | 4,779 |
| 2021-07-29 | $6.38 | $6.38 | $6.30 | $6.32 | $5.89 | 2,253 |
| 2021-07-28 | $6.40 | $6.42 | $6.40 | $6.41 | $5.97 | 5,845 |
| 2021-07-27 | $6.71 | $6.71 | $6.37 | $6.48 | $6.03 | 2,496 |
| 2021-07-26 | $6.23 | $6.40 | $6.23 | $6.40 | $5.96 | 2,482 |
| 2021-07-23 | $6.24 | $6.24 | $6.23 | $6.23 | $5.80 | 12,566 |
| 2021-07-22 | $6.25 | $6.26 | $6.24 | $6.24 | $5.81 | 74,965 |
| 2021-07-21 | $6.24 | $6.24 | $6.24 | $6.24 | $5.81 | 671 |
| 2021-07-20 | $6.25 | $6.25 | $6.21 | $6.22 | $5.79 | 616 |
| 2021-07-19 | $6.33 | $6.33 | $6.20 | $6.25 | $5.82 | 6,919 |
| 2021-07-16 | $6.27 | $6.27 | $6.27 | $6.27 | $5.84 | 205 |
| 2021-07-15 | $6.35 | $6.35 | $6.27 | $6.27 | $5.84 | 898 |
| 2021-07-14 | $6.29 | $6.29 | $6.29 | $6.29 | $5.86 | 2,620 |
| 2021-07-13 | $6.15 | $6.27 | $6.15 | $6.22 | $5.79 | 3,520 |
| 2021-07-12 | $6.11 | $6.12 | $6.11 | $6.12 | $5.70 | 1,915 |
| 2021-07-09 | $6.15 | $6.15 | $6.09 | $6.09 | $5.67 | 734 |
| 2021-07-08 | $6.10 | $6.17 | $6.00 | $6.17 | $5.75 | 1,253 |
| 2021-07-07 | $6.12 | $6.12 | $6.09 | $6.09 | $5.67 | 1,222 |
| 2021-07-06 | $6.23 | $6.23 | $6.23 | $6.23 | $5.80 | 1,432 |
| 2021-07-02 | $6.09 | $6.15 | $6.03 | $6.03 | $5.62 | 3,118 |
| 2021-07-01 | $6.06 | $6.18 | $6.06 | $6.11 | $5.69 | 2,417 |
| 2021-06-30 | $6.15 | $6.15 | $6.09 | $6.09 | $5.67 | 1,209 |
| 2021-06-29 | $6.10 | $6.15 | $6.10 | $6.15 | $5.73 | 725 |
| 2021-06-28 | $6.17 | $6.25 | $6.16 | $6.25 | $5.82 | 3,873 |
| 2021-06-25 | $6.33 | $6.33 | $6.17 | $6.21 | $5.79 | 3,854 |
| 2021-06-24 | $6.01 | $6.22 | $6.01 | $6.16 | $5.74 | 3,563 |
| 2021-06-23 | $6.19 | $6.25 | $6.08 | $6.10 | $5.68 | 3,328 |
| 2021-06-22 | $6.10 | $6.15 | $6.05 | $6.15 | $5.73 | 5,950 |
| 2021-06-21 | $6.21 | $6.21 | $6.15 | $6.16 | $5.73 | 1,276 |
| 2021-06-18 | $6.26 | $6.26 | $6.17 | $6.20 | $5.77 | 6,548 |
| 2021-06-17 | $6.23 | $6.28 | $6.22 | $6.25 | $5.82 | 2,145 |
| 2021-06-16 | $6.24 | $6.24 | $6.17 | $6.18 | $5.76 | 5,864 |
| 2021-06-15 | $6.16 | $6.17 | $6.16 | $6.17 | $5.75 | 1,243 |
| 2021-06-14 | $6.25 | $6.25 | $6.23 | $6.23 | $5.80 | 8,243 |
| 2021-06-11 | $6.27 | $6.27 | $6.23 | $6.23 | $5.80 | 1,107 |
| 2021-06-10 | $6.00 | $6.23 | $6.00 | $6.15 | $5.73 | 2,135 |
| 2021-06-09 | $6.29 | $6.29 | $6.14 | $6.14 | $5.72 | 4,578 |
| 2021-06-08 | $6.20 | $6.20 | $6.20 | $6.20 | $5.77 | 1,040 |
| 2021-06-07 | $6.23 | $6.23 | $6.08 | $6.10 | $5.68 | 910 |
| 2021-06-04 | $6.07 | $6.08 | $6.07 | $6.08 | $5.66 | 606 |
| 2021-06-03 | $6.12 | $6.19 | $6.07 | $6.07 | $5.65 | 2,623 |
| 2021-06-02 | $6.17 | $6.22 | $6.12 | $6.19 | $5.76 | 4,274 |
| 2021-06-01 | $6.36 | $6.36 | $6.05 | $6.09 | $5.67 | 15,759 |
| 2021-05-28 | $6.27 | $6.27 | $6.27 | $6.27 | $5.84 | 618 |
| 2021-05-27 | $6.17 | $6.22 | $6.15 | $6.15 | $5.72 | 633 |
| 2021-05-26 | $6.16 | $6.16 | $6.10 | $6.10 | $5.68 | 1,418 |
| 2021-05-25 | $5.96 | $6.05 | $5.96 | $6.05 | $5.63 | 1,343 |
| 2021-05-24 | $6.14 | $6.14 | $6.03 | $6.03 | $5.62 | 1,945 |
| 2021-05-21 | $6.12 | $6.12 | $6.12 | $6.12 | $5.70 | 1,589 |
| 2021-05-20 | $6.03 | $6.17 | $6.03 | $6.04 | $5.63 | 2,264 |
| 2021-05-19 | $6.19 | $6.29 | $6.19 | $6.29 | $5.63 | 10,044 |
| 2021-05-18 | $6.39 | $6.39 | $6.27 | $6.27 | $5.61 | 2,367 |
| 2021-05-17 | $6.20 | $6.23 | $6.18 | $6.19 | $5.54 | 3,763 |
| 2021-05-14 | $6.47 | $6.47 | $6.37 | $6.37 | $5.70 | 4,572 |
| 2021-05-13 | $6.65 | $6.65 | $6.29 | $6.42 | $5.75 | 3,799 |
| 2021-05-12 | $6.29 | $6.40 | $6.27 | $6.27 | $5.61 | 11,263 |
| 2021-05-11 | $6.34 | $6.34 | $6.34 | $6.34 | $5.67 | 855 |
| 2021-05-10 | $6.57 | $6.57 | $6.41 | $6.45 | $5.77 | 2,211 |
| 2021-05-07 | $6.31 | $6.47 | $6.30 | $6.32 | $5.66 | 4,812 |
| 2021-05-06 | $6.24 | $6.35 | $6.24 | $6.31 | $5.65 | 3,113 |
| 2021-05-05 | $6.18 | $6.30 | $6.13 | $6.30 | $5.64 | 1,451 |
| 2021-05-04 | $6.05 | $6.07 | $6.03 | $6.04 | $5.41 | 1,629 |
| 2021-05-03 | $6.12 | $6.21 | $6.06 | $6.06 | $5.43 | 2,663 |
| 2021-04-30 | $6.13 | $6.23 | $6.10 | $6.12 | $5.48 | 2,543 |
| 2021-04-29 | $6.10 | $6.18 | $6.02 | $6.13 | $5.49 | 4,175 |
| 2021-04-28 | $6.01 | $6.06 | $6.01 | $6.06 | $5.43 | 433 |
| 2021-04-27 | $6.07 | $6.07 | $6.07 | $6.07 | $5.43 | 531 |
| 2021-04-26 | $6.01 | $6.15 | $6.01 | $6.01 | $5.38 | 3,177 |
| 2021-04-23 | $6.04 | $6.20 | $6.00 | $6.01 | $5.38 | 4,007 |
| 2021-04-22 | $6.05 | $6.12 | $6.01 | $6.02 | $5.39 | 3,444 |
| 2021-04-21 | $6.33 | $6.33 | $6.03 | $6.13 | $5.49 | 1,182 |
| 2021-04-20 | $5.82 | $6.15 | $5.82 | $6.11 | $5.47 | 2,545 |
| 2021-04-19 | $6.22 | $6.22 | $5.92 | $5.92 | $5.30 | 3,273 |
| 2021-04-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.33 | 514 |
| 2021-04-15 | $5.94 | $6.08 | $5.94 | $6.05 | $5.41 | 4,806 |
| 2021-04-14 | $6.00 | $6.05 | $5.95 | $6.05 | $5.42 | 2,330 |
| 2021-04-13 | $5.92 | $5.96 | $5.90 | $5.96 | $5.34 | 2,662 |
| 2021-04-12 | $5.84 | $5.96 | $5.84 | $5.96 | $5.34 | 4,870 |
| 2021-04-09 | $5.82 | $5.88 | $5.80 | $5.80 | $5.19 | 2,746 |
| 2021-04-08 | $5.75 | $5.94 | $5.75 | $5.82 | $5.21 | 8,773 |
| 2021-04-07 | $5.70 | $5.90 | $5.70 | $5.83 | $5.22 | 9,546 |
| 2021-04-06 | $5.90 | $5.90 | $5.72 | $5.73 | $5.13 | 4,602 |
| 2021-04-05 | $5.90 | $5.90 | $5.74 | $5.75 | $5.15 | 4,538 |
| 2021-04-01 | $5.82 | $5.82 | $5.74 | $5.74 | $5.14 | 4,553 |
| 2021-03-31 | $5.86 | $5.86 | $5.84 | $5.84 | $5.23 | 621 |
| 2021-03-30 | $5.81 | $5.85 | $5.81 | $5.83 | $5.22 | 1,207 |
| 2021-03-29 | $5.71 | $5.76 | $5.71 | $5.71 | $5.11 | 7,799 |
| 2021-03-26 | $5.74 | $5.90 | $5.74 | $5.84 | $5.23 | 1,533 |
| 2021-03-25 | $5.80 | $5.90 | $5.71 | $5.90 | $5.28 | 13,659 |
| 2021-03-24 | $5.71 | $5.90 | $5.71 | $5.75 | $5.15 | 8,073 |
| 2021-03-23 | $5.70 | $5.78 | $5.70 | $5.77 | $5.17 | 2,190 |
| 2021-03-22 | $5.99 | $5.99 | $5.84 | $5.92 | $5.30 | 47,400 |
| 2021-03-19 | $5.82 | $5.82 | $5.71 | $5.78 | $5.18 | 1,894 |
| 2021-03-18 | $5.84 | $5.95 | $5.80 | $5.81 | $5.20 | 2,485 |
| 2021-03-17 | $5.61 | $5.93 | $5.61 | $5.93 | $5.31 | 3,655 |
| 2021-03-16 | $5.86 | $5.86 | $5.70 | $5.80 | $5.19 | 5,004 |
| 2021-03-15 | $5.54 | $5.97 | $5.54 | $5.80 | $5.19 | 10,795 |
| 2021-03-12 | $5.90 | $5.91 | $5.66 | $5.85 | $5.24 | 6,044 |
| 2021-03-11 | $5.67 | $5.92 | $5.67 | $5.91 | $5.29 | 1,972 |
| 2021-03-10 | $5.85 | $5.86 | $5.65 | $5.86 | $5.25 | 7,374 |
| 2021-03-09 | $5.70 | $5.94 | $5.70 | $5.82 | $5.21 | 2,088 |
| 2021-03-08 | $5.63 | $5.83 | $5.63 | $5.83 | $5.22 | 2,735 |
| 2021-03-05 | $5.57 | $5.63 | $5.44 | $5.44 | $4.87 | 5,281 |
| 2021-03-04 | $5.72 | $5.72 | $5.46 | $5.56 | $4.98 | 2,876 |
| 2021-03-03 | $5.43 | $5.52 | $5.43 | $5.52 | $4.94 | 9,680 |
| 2021-03-02 | $5.70 | $5.70 | $5.44 | $5.63 | $5.04 | 5,613 |
| 2021-03-01 | $5.56 | $5.65 | $5.56 | $5.59 | $5.00 | 43,072 |
| 2021-02-26 | $5.51 | $5.71 | $5.49 | $5.51 | $4.93 | 28,665 |
| 2021-02-25 | $5.59 | $5.60 | $5.47 | $5.57 | $4.99 | 5,777 |
| 2021-02-24 | $5.37 | $5.57 | $5.37 | $5.57 | $4.99 | 5,777 |
| 2021-02-23 | $5.56 | $5.60 | $5.34 | $5.58 | $5.00 | 4,957 |
| 2021-02-22 | $5.18 | $5.56 | $5.18 | $5.56 | $4.98 | 7,963 |
| 2021-02-19 | $5.45 | $5.48 | $5.36 | $5.40 | $4.83 | 19,512 |
| 2021-02-18 | $5.42 | $5.43 | $5.26 | $5.39 | $4.83 | 322,885 |
| 2021-02-17 | $5.20 | $5.32 | $5.20 | $5.24 | $4.69 | 1,360 |
| 2021-02-16 | $5.20 | $5.37 | $5.20 | $5.37 | $4.81 | 4,347 |
| 2021-02-12 | $5.52 | $5.52 | $5.28 | $5.42 | $4.85 | 6,848 |
| 2021-02-11 | $5.45 | $5.45 | $5.40 | $5.40 | $4.83 | 13,200 |
| 2021-02-10 | $5.35 | $5.45 | $5.31 | $5.40 | $4.83 | 3,772 |
| 2021-02-09 | $5.44 | $5.45 | $5.30 | $5.30 | $4.75 | 3,539 |
| 2021-02-08 | $5.22 | $5.45 | $5.22 | $5.33 | $4.77 | 2,219 |
| 2021-02-05 | $5.37 | $5.45 | $5.30 | $5.38 | $4.81 | 5,822 |
| 2021-02-04 | $5.29 | $5.45 | $5.29 | $5.37 | $4.81 | 6,419 |
| 2021-02-03 | $5.22 | $5.32 | $5.22 | $5.28 | $4.73 | 2,275 |
| 2021-02-02 | $5.23 | $5.45 | $5.23 | $5.40 | $4.83 | 4,857 |
| 2021-02-01 | $5.40 | $5.42 | $5.20 | $5.30 | $4.75 | 4,647 |
| 2021-01-29 | $5.30 | $5.40 | $5.25 | $5.38 | $4.82 | 2,951 |
| 2021-01-28 | $5.29 | $5.38 | $5.29 | $5.34 | $4.78 | 4,431 |
| 2021-01-27 | $5.26 | $5.36 | $5.26 | $5.31 | $4.75 | 2,693 |
| 2021-01-26 | $5.10 | $5.45 | $5.10 | $5.30 | $4.75 | 6,951 |
| 2021-01-25 | $5.20 | $5.41 | $5.20 | $5.41 | $4.84 | 2,821 |
| 2021-01-22 | $5.28 | $5.42 | $5.28 | $5.29 | $4.73 | 5,349 |
| 2021-01-21 | $5.30 | $5.48 | $5.30 | $5.40 | $4.83 | 5,951 |
| 2021-01-20 | $5.39 | $5.40 | $5.37 | $5.40 | $4.83 | 1,841 |
| 2021-01-19 | $5.30 | $5.49 | $5.20 | $5.47 | $4.90 | 16,097 |
| 2021-01-15 | $5.39 | $5.39 | $5.30 | $5.30 | $4.75 | 15,158 |
| 2021-01-14 | $5.46 | $5.50 | $5.35 | $5.50 | $4.92 | 1,591 |
| 2021-01-13 | $5.45 | $5.45 | $5.35 | $5.35 | $4.79 | 1,773 |
| 2021-01-12 | $5.40 | $5.49 | $5.33 | $5.43 | $4.86 | 8,179 |
| 2021-01-11 | $5.31 | $5.45 | $5.28 | $5.40 | $4.83 | 136,323 |
| 2021-01-08 | $5.60 | $5.60 | $5.26 | $5.26 | $4.71 | 19,472 |
| 2021-01-07 | $5.21 | $5.35 | $5.21 | $5.35 | $4.79 | 3,072 |
| 2021-01-06 | $5.16 | $5.41 | $5.16 | $5.30 | $4.75 | 32,156 |
| 2021-01-05 | $5.55 | $5.56 | $5.46 | $5.46 | $4.89 | 11,824 |
| 2021-01-04 | $5.26 | $5.56 | $5.26 | $5.50 | $4.92 | 105,964 |
| 2020-12-31 | $5.22 | $5.30 | $5.22 | $5.30 | $4.75 | 2,695 |
| 2020-12-30 | $5.27 | $5.42 | $5.22 | $5.23 | $4.68 | 10,180 |
| 2020-12-29 | $5.17 | $5.37 | $5.17 | $5.37 | $4.81 | 1,547 |
| 2020-12-28 | $5.50 | $5.50 | $5.26 | $5.27 | $4.72 | 3,310 |
| 2020-12-24 | $5.11 | $5.20 | $5.11 | $5.20 | $4.65 | 3,187 |
| 2020-12-23 | $5.15 | $5.27 | $5.10 | $5.19 | $4.65 | 7,077 |
| 2020-12-22 | $5.16 | $5.26 | $5.15 | $5.15 | $4.61 | 2,124 |
| 2020-12-21 | $5.15 | $5.26 | $5.15 | $5.16 | $4.62 | 4,860 |
| 2020-12-18 | $5.25 | $5.30 | $5.21 | $5.30 | $4.75 | 16,312 |
| 2020-12-17 | $5.25 | $5.31 | $5.20 | $5.23 | $4.68 | 13,081 |
| 2020-12-16 | $5.41 | $5.41 | $5.20 | $5.23 | $4.68 | 4,770 |
| 2020-12-15 | $5.20 | $5.32 | $5.15 | $5.18 | $4.64 | 9,242 |
| 2020-12-14 | $5.27 | $5.27 | $5.23 | $5.23 | $4.68 | 3,349 |
| 2020-12-11 | $5.26 | $5.30 | $5.25 | $5.30 | $4.75 | 1,979 |
| 2020-12-10 | $5.30 | $5.37 | $5.26 | $5.37 | $4.81 | 12,264 |
| 2020-12-09 | $5.09 | $5.40 | $5.09 | $5.24 | $4.69 | 6,682 |
| 2020-12-08 | $5.20 | $5.39 | $5.20 | $5.38 | $4.82 | 329,263 |
| 2020-12-07 | $5.00 | $5.27 | $5.00 | $5.20 | $4.65 | 3,389 |
| 2020-12-04 | $5.41 | $5.41 | $5.24 | $5.26 | $4.70 | 8,290 |
| 2020-12-03 | $5.26 | $5.35 | $5.26 | $5.29 | $4.74 | 25,091 |
| 2020-12-02 | $5.40 | $5.40 | $5.24 | $5.40 | $4.83 | 8,895 |
| 2020-12-01 | $5.34 | $5.34 | $5.18 | $5.22 | $4.67 | 5,528 |
| 2020-11-30 | $5.53 | $5.53 | $5.16 | $5.18 | $4.64 | 2,284 |
| 2020-11-27 | $5.10 | $5.35 | $5.10 | $5.35 | $4.79 | 822 |
| 2020-11-25 | $5.53 | $5.53 | $5.29 | $5.30 | $4.74 | 2,794 |
| 2020-11-24 | $5.32 | $5.41 | $5.27 | $5.27 | $4.72 | 2,976 |
| 2020-11-23 | $5.28 | $5.33 | $5.28 | $5.29 | $4.74 | 22,442 |
| 2020-11-20 | $5.39 | $5.39 | $5.26 | $5.26 | $4.71 | 1,137 |
| 2020-11-19 | $5.35 | $5.40 | $5.25 | $5.33 | $4.77 | 3,405 |
| 2020-11-18 | $5.40 | $5.40 | $5.40 | $5.40 | $4.83 | 535 |
| 2020-11-17 | $5.41 | $5.41 | $5.36 | $5.36 | $4.80 | 760 |
| 2020-11-16 | $5.20 | $5.38 | $5.20 | $5.38 | $4.82 | 2,127 |
| 2020-11-13 | $5.30 | $5.40 | $5.25 | $5.27 | $4.72 | 2,650 |
| 2020-11-12 | $5.42 | $5.42 | $5.26 | $5.33 | $4.77 | 1,527 |
| 2020-11-11 | $5.36 | $5.45 | $5.36 | $5.43 | $4.86 | 6,469 |
| 2020-11-10 | $5.28 | $5.34 | $5.21 | $5.34 | $4.78 | 6,267 |
| 2020-11-09 | $5.34 | $5.34 | $5.25 | $5.25 | $4.70 | 1,170 |
| 2020-11-06 | $5.22 | $5.22 | $5.18 | $5.22 | $4.67 | 1,776 |
| 2020-11-05 | $5.36 | $5.36 | $5.25 | $5.25 | $4.70 | 1,604 |
| 2020-11-04 | $5.23 | $5.25 | $5.16 | $5.25 | $4.70 | 1,941 |
| 2020-11-03 | $5.12 | $5.22 | $5.10 | $5.22 | $4.67 | 2,708 |
| 2020-11-02 | $4.95 | $5.07 | $4.95 | $5.05 | $4.52 | 4,953 |
| 2020-10-30 | $5.07 | $5.17 | $5.07 | $5.07 | $4.54 | 25,574 |
| 2020-10-29 | $5.14 | $5.21 | $5.10 | $5.10 | $4.57 | 3,767 |
| 2020-10-28 | $5.10 | $5.13 | $5.06 | $5.06 | $4.53 | 2,192 |
| 2020-10-27 | $5.28 | $5.30 | $5.13 | $5.19 | $4.65 | 8,029 |
| 2020-10-26 | $5.18 | $5.22 | $5.14 | $5.15 | $4.61 | 8,841 |
| 2020-10-23 | $5.21 | $5.28 | $5.17 | $5.18 | $4.64 | 1,515 |
| 2020-10-22 | $5.20 | $5.30 | $5.18 | $5.30 | $4.75 | 95,735 |
| 2020-10-21 | $5.25 | $5.25 | $5.17 | $5.25 | $4.70 | 6,734 |
| 2020-10-20 | $5.38 | $5.38 | $5.22 | $5.35 | $4.79 | 8,637 |
| 2020-10-19 | $5.32 | $5.42 | $5.22 | $5.22 | $4.67 | 5,157 |
| 2020-10-16 | $5.42 | $5.42 | $5.23 | $5.42 | $4.85 | 9,776 |
| 2020-10-15 | $5.33 | $5.41 | $5.19 | $5.41 | $4.84 | 8,657 |
| 2020-10-14 | $5.36 | $5.45 | $5.26 | $5.45 | $4.88 | 5,758 |
| 2020-10-13 | $5.35 | $5.41 | $5.27 | $5.27 | $4.72 | 2,223 |
| 2020-10-12 | $5.37 | $5.48 | $5.27 | $5.34 | $4.78 | 36,465 |
| 2020-10-09 | $5.29 | $5.29 | $5.29 | $5.29 | $4.73 | 614 |
| 2020-10-08 | $5.27 | $5.43 | $5.22 | $5.33 | $4.77 | 1,671 |
| 2020-10-07 | $5.43 | $5.43 | $5.36 | $5.43 | $4.86 | 5,958 |
| 2020-10-06 | $5.39 | $5.39 | $5.29 | $5.30 | $4.75 | 2,205 |
| 2020-10-05 | $5.23 | $5.28 | $5.23 | $5.28 | $4.72 | 914 |
| 2020-10-02 | $5.39 | $5.39 | $5.19 | $5.30 | $4.75 | 11,799 |
| 2020-10-01 | $5.27 | $5.29 | $5.26 | $5.29 | $4.73 | 4,405 |
| 2020-09-30 | $5.30 | $5.37 | $5.17 | $5.37 | $4.81 | 1,406 |
| 2020-09-29 | $5.21 | $5.34 | $5.21 | $5.34 | $4.78 | 4,332 |
| 2020-09-28 | $5.27 | $5.38 | $5.25 | $5.25 | $4.70 | 9,263 |
| 2020-09-25 | $5.45 | $5.45 | $5.28 | $5.34 | $4.78 | 2,189 |
| 2020-09-24 | $5.15 | $5.47 | $5.15 | $5.27 | $4.72 | 2,221 |
| 2020-09-23 | $5.28 | $5.50 | $5.28 | $5.48 | $4.91 | 2,800 |
| 2020-09-22 | $5.47 | $5.47 | $5.37 | $5.37 | $4.80 | 1,285 |
| 2020-09-21 | $5.43 | $5.48 | $5.35 | $5.35 | $4.79 | 6,417 |
| 2020-09-18 | $5.52 | $5.52 | $5.31 | $5.51 | $4.93 | 2,982 |
| 2020-09-17 | $5.43 | $5.54 | $5.32 | $5.33 | $4.77 | 2,278 |
| 2020-09-16 | $5.25 | $5.36 | $5.25 | $5.36 | $4.80 | 1,183 |
| 2020-09-15 | $5.50 | $5.53 | $5.40 | $5.53 | $4.95 | 103,364 |
| 2020-09-14 | $5.40 | $5.49 | $5.40 | $5.41 | $4.84 | 11,164 |
| 2020-09-11 | $5.40 | $5.49 | $5.30 | $5.49 | $4.92 | 3,081 |
| 2020-09-10 | $5.33 | $5.40 | $5.31 | $5.37 | $4.80 | 1,780 |
| 2020-09-09 | $5.38 | $5.63 | $5.36 | $5.36 | $4.80 | 8,653 |
| 2020-09-08 | $5.35 | $5.37 | $5.30 | $5.37 | $4.81 | 3,861 |
| 2020-09-04 | $5.30 | $5.46 | $5.30 | $5.38 | $4.82 | 2,057 |
| 2020-09-03 | $5.40 | $5.50 | $5.38 | $5.44 | $4.87 | 6,437 |
| 2020-09-02 | $5.50 | $5.60 | $5.50 | $5.60 | $5.01 | 5,150 |
| 2020-09-01 | $5.60 | $5.67 | $5.60 | $5.62 | $4.94 | 4,558 |
| 2020-08-31 | $5.65 | $5.65 | $5.65 | $5.65 | $4.97 | 681 |
| 2020-08-28 | $5.94 | $5.94 | $5.66 | $5.66 | $4.98 | 9,406 |
| 2020-08-27 | $5.66 | $5.70 | $5.61 | $5.70 | $5.01 | 3,704 |
| 2020-08-26 | $5.50 | $5.70 | $5.50 | $5.70 | $5.01 | 2,986 |
| 2020-08-25 | $5.69 | $5.74 | $5.67 | $5.74 | $5.05 | 4,216 |
| 2020-08-24 | $5.67 | $5.67 | $5.60 | $5.60 | $4.93 | 7,919 |
| 2020-08-21 | $5.57 | $5.63 | $5.57 | $5.63 | $4.95 | 1,445 |
| 2020-08-20 | $5.58 | $5.65 | $5.55 | $5.65 | $4.97 | 9,376 |
| 2020-08-19 | $5.67 | $5.74 | $5.67 | $5.71 | $5.03 | 1,576 |
| 2020-08-18 | $5.66 | $5.67 | $5.63 | $5.67 | $4.99 | 1,934 |
| 2020-08-17 | $5.73 | $5.75 | $5.72 | $5.75 | $5.06 | 2,922 |
| 2020-08-14 | $5.62 | $5.70 | $5.62 | $5.70 | $5.01 | 3,420 |
| 2020-08-13 | $5.60 | $5.60 | $5.55 | $5.55 | $4.88 | 1,439 |
| 2020-08-12 | $5.64 | $5.64 | $5.59 | $5.59 | $4.92 | 6,449 |
| 2020-08-11 | $5.53 | $5.57 | $5.46 | $5.54 | $4.87 | 6,241 |
| 2020-08-10 | $5.48 | $5.53 | $5.42 | $5.53 | $4.86 | 3,410 |
| 2020-08-07 | $5.49 | $5.50 | $5.38 | $5.50 | $4.84 | 11,904 |
| 2020-08-06 | $5.50 | $5.51 | $5.50 | $5.50 | $4.84 | 6,067 |
| 2020-08-05 | $5.60 | $5.60 | $5.53 | $5.55 | $4.88 | 1,638 |
| 2020-08-04 | $5.58 | $5.60 | $5.53 | $5.58 | $4.91 | 10,678 |
| 2020-08-03 | $5.40 | $5.58 | $5.40 | $5.57 | $4.90 | 6,646 |
| 2020-07-31 | $5.44 | $5.47 | $5.44 | $5.46 | $4.80 | 12,351 |
| 2020-07-30 | $5.46 | $5.47 | $5.43 | $5.47 | $4.81 | 1,224 |
| 2020-07-29 | $5.33 | $5.49 | $5.33 | $5.49 | $4.83 | 8,743 |
| 2020-07-28 | $5.50 | $5.50 | $5.45 | $5.46 | $4.80 | 13,159 |
| 2020-07-27 | $5.53 | $5.55 | $5.48 | $5.49 | $4.83 | 7,324 |
| 2020-07-24 | $5.43 | $5.48 | $5.38 | $5.43 | $4.78 | 11,419 |
| 2020-07-23 | $5.42 | $5.42 | $5.35 | $5.35 | $4.71 | 9,238 |
| 2020-07-22 | $5.48 | $5.50 | $5.43 | $5.43 | $4.78 | 16,707 |
| 2020-07-21 | $5.43 | $5.43 | $5.43 | $5.43 | $4.78 | 402 |
| 2020-07-20 | $5.43 | $5.48 | $5.39 | $5.48 | $4.82 | 6,619 |
| 2020-07-17 | $5.47 | $5.50 | $5.47 | $5.48 | $4.82 | 2,283 |
| 2020-07-16 | $5.54 | $5.54 | $5.42 | $5.42 | $4.77 | 6,365 |
| 2020-07-15 | $5.55 | $5.56 | $5.43 | $5.43 | $4.78 | 6,237 |
| 2020-07-14 | $5.52 | $5.54 | $5.46 | $5.54 | $4.87 | 4,465 |
| 2020-07-13 | $5.55 | $5.55 | $5.47 | $5.47 | $4.81 | 3,422 |
| 2020-07-10 | $5.56 | $5.56 | $5.52 | $5.52 | $4.86 | 3,316 |
| 2020-07-09 | $5.51 | $5.54 | $5.51 | $5.53 | $4.86 | 2,184 |
| 2020-07-08 | $5.66 | $5.66 | $5.55 | $5.60 | $4.93 | 1,369 |
| 2020-07-07 | $5.65 | $5.65 | $5.60 | $5.60 | $4.93 | 6,511 |
| 2020-07-06 | $5.65 | $5.79 | $5.65 | $5.77 | $5.08 | 6,517 |
| 2020-07-02 | $5.55 | $5.62 | $5.53 | $5.62 | $4.94 | 3,715 |
| 2020-07-01 | $5.37 | $5.42 | $5.37 | $5.42 | $4.77 | 1,499 |
| 2020-06-30 | $5.33 | $5.46 | $5.33 | $5.46 | $4.80 | 11,199 |
| 2020-06-29 | $5.52 | $5.55 | $5.52 | $5.55 | $4.88 | 2,480 |
| 2020-06-26 | $5.53 | $5.61 | $5.49 | $5.49 | $4.83 | 8,165 |
| 2020-06-25 | $5.49 | $5.58 | $5.46 | $5.46 | $4.80 | 24,100 |
| 2020-06-24 | $5.53 | $5.53 | $5.50 | $5.52 | $4.86 | 771 |
| 2020-06-23 | $5.66 | $5.69 | $5.57 | $5.69 | $5.01 | 5,770 |
| 2020-06-22 | $5.58 | $5.63 | $5.53 | $5.63 | $4.95 | 17,059 |
| 2020-06-19 | $5.41 | $5.71 | $5.41 | $5.66 | $4.98 | 6,696 |
| 2020-06-18 | $5.62 | $5.68 | $5.57 | $5.68 | $5.00 | 1,185 |
| 2020-06-17 | $5.63 | $5.64 | $5.55 | $5.55 | $4.88 | 18,120 |
| 2020-06-16 | $5.62 | $5.66 | $5.54 | $5.55 | $4.88 | 8,266 |
| 2020-06-15 | $5.57 | $5.68 | $5.57 | $5.68 | $5.00 | 1,762 |
| 2020-06-12 | $5.67 | $5.80 | $5.66 | $5.67 | $4.99 | 4,562 |
| 2020-06-11 | $5.69 | $5.69 | $5.57 | $5.57 | $4.90 | 6,542 |
| 2020-06-10 | $5.67 | $5.79 | $5.66 | $5.69 | $5.01 | 2,752 |
| 2020-06-09 | $5.77 | $5.79 | $5.73 | $5.77 | $5.08 | 5,730 |
| 2020-06-08 | $5.79 | $5.80 | $5.71 | $5.80 | $5.10 | 16,378 |
| 2020-06-05 | $5.86 | $5.86 | $5.70 | $5.73 | $5.04 | 5,192 |
| 2020-06-04 | $5.81 | $5.81 | $5.57 | $5.61 | $4.94 | 4,127 |
| 2020-06-03 | $5.75 | $5.75 | $5.68 | $5.72 | $5.03 | 15,244 |
| 2020-06-02 | $5.70 | $5.72 | $5.62 | $5.67 | $4.99 | 15,737 |
| 2020-06-01 | $5.67 | $5.69 | $5.60 | $5.64 | $4.96 | 13,130 |
| 2020-05-29 | $5.67 | $5.67 | $5.41 | $5.48 | $4.82 | 6,625 |
| 2020-05-28 | $5.50 | $5.50 | $5.40 | $5.40 | $4.75 | 19,126 |
| 2020-05-27 | $5.35 | $5.70 | $5.35 | $5.37 | $4.72 | 28,863 |
| 2020-05-26 | $5.65 | $5.75 | $5.65 | $5.75 | $5.06 | 4,933 |
| 2020-05-22 | $5.62 | $5.66 | $5.56 | $5.60 | $4.93 | 5,114 |
| 2020-05-21 | $5.92 | $6.00 | $5.88 | $6.00 | $5.28 | 9,317 |
| 2020-05-20 | $6.15 | $6.18 | $6.10 | $6.11 | $5.38 | 1,756 |
| 2020-05-19 | $6.07 | $6.16 | $6.07 | $6.07 | $5.34 | 42,339 |
| 2020-05-18 | $6.07 | $6.19 | $6.07 | $6.17 | $5.43 | 5,716 |
| 2020-05-15 | $6.15 | $6.15 | $6.09 | $6.14 | $5.40 | 2,697 |
| 2020-05-14 | $6.35 | $6.41 | $6.35 | $6.36 | $5.38 | 6,421 |
| 2020-05-13 | $6.48 | $6.48 | $6.37 | $6.37 | $5.39 | 34,273 |
| 2020-05-12 | $6.45 | $6.57 | $6.42 | $6.47 | $5.48 | 10,119 |
| 2020-05-11 | $6.38 | $6.53 | $6.36 | $6.49 | $5.49 | 31,284 |
| 2020-05-08 | $6.56 | $6.56 | $6.38 | $6.39 | $5.41 | 2,967 |
| 2020-05-07 | $6.42 | $6.42 | $6.31 | $6.40 | $5.42 | 1,056 |
| 2020-05-06 | $6.46 | $6.60 | $6.46 | $6.59 | $5.58 | 8,889 |
| 2020-05-05 | $6.45 | $6.45 | $6.45 | $6.45 | $5.46 | 748 |
| 2020-05-04 | $6.34 | $6.54 | $6.34 | $6.38 | $5.40 | 3,819 |
| 2020-05-01 | $6.65 | $6.65 | $6.35 | $6.35 | $5.37 | 4,135 |
| 2020-04-30 | $6.62 | $6.78 | $6.56 | $6.56 | $5.55 | 11,881 |
| 2020-04-29 | $6.66 | $6.88 | $6.60 | $6.60 | $5.59 | 1,575 |
| 2020-04-28 | $6.79 | $6.79 | $6.58 | $6.58 | $5.57 | 5,755 |
| 2020-04-27 | $6.60 | $6.74 | $6.60 | $6.67 | $5.65 | 10,871 |
| 2020-04-24 | $6.55 | $6.66 | $6.55 | $6.60 | $5.59 | 25,612 |
| 2020-04-23 | $6.61 | $6.61 | $6.61 | $6.61 | $5.59 | 704 |
| 2020-04-22 | $6.60 | $6.68 | $6.49 | $6.51 | $5.51 | 67,063 |
| 2020-04-21 | $6.41 | $6.41 | $6.34 | $6.38 | $5.40 | 35,894 |
| 2020-04-20 | $6.78 | $6.78 | $6.48 | $6.53 | $5.53 | 87,563 |
| 2020-04-17 | $6.96 | $6.96 | $6.48 | $6.66 | $5.64 | 3,814 |
| 2020-04-16 | $6.30 | $6.74 | $6.30 | $6.46 | $5.47 | 13,738 |
| 2020-04-15 | $6.54 | $6.54 | $6.53 | $6.54 | $5.54 | 1,656 |
| 2020-04-14 | $6.63 | $6.74 | $6.59 | $6.59 | $5.58 | 33,744 |
| 2020-04-13 | $6.42 | $6.42 | $6.33 | $6.33 | $5.36 | 6,843 |
| 2020-04-09 | $6.31 | $6.49 | $6.31 | $6.39 | $5.41 | 8,183 |
| 2020-04-08 | $6.00 | $6.40 | $6.00 | $6.31 | $5.34 | 9,212 |
| 2020-04-07 | $6.46 | $6.46 | $6.38 | $6.38 | $5.40 | 55,931 |
| 2020-04-06 | $6.05 | $6.65 | $6.05 | $6.24 | $5.28 | 60,180 |
| 2020-04-03 | $5.92 | $6.32 | $5.92 | $5.92 | $5.01 | 20,241 |
| 2020-04-02 | $5.77 | $5.86 | $5.75 | $5.78 | $4.89 | 43,940 |
| 2020-04-01 | $6.16 | $6.16 | $5.75 | $5.75 | $4.87 | 16,141 |
| 2020-03-31 | $6.35 | $6.35 | $5.74 | $5.83 | $4.93 | 29,545 |
| 2020-03-30 | $5.69 | $6.23 | $5.69 | $5.79 | $4.90 | 33,062 |
| 2020-03-27 | $5.80 | $5.87 | $5.80 | $5.85 | $4.95 | 8,857 |
| 2020-03-26 | $6.16 | $6.16 | $5.85 | $5.86 | $4.96 | 38,167 |
| 2020-03-25 | $5.43 | $5.90 | $5.43 | $5.82 | $4.93 | 39,757 |
| 2020-03-24 | $5.30 | $5.65 | $5.30 | $5.57 | $4.71 | 19,243 |
| 2020-03-23 | $5.22 | $5.90 | $5.16 | $5.24 | $4.44 | 14,928 |
| 2020-03-20 | $5.56 | $5.89 | $5.55 | $5.60 | $4.74 | 9,672 |
| 2020-03-19 | $5.60 | $6.24 | $5.60 | $5.67 | $4.80 | 11,874 |
| 2020-03-18 | $6.03 | $6.76 | $6.03 | $6.11 | $5.17 | 25,532 |
| 2020-03-17 | $6.10 | $6.47 | $6.10 | $6.37 | $5.39 | 74,361 |
| 2020-03-16 | $6.54 | $6.60 | $6.35 | $6.35 | $5.37 | 24,249 |
| 2020-03-13 | $6.59 | $7.14 | $6.59 | $6.83 | $5.78 | 42,670 |
| 2020-03-12 | $6.90 | $6.93 | $6.90 | $6.90 | $5.84 | 20,300 |
| 2020-03-11 | $7.30 | $7.30 | $7.18 | $7.20 | $6.09 | 66,824 |
| 2020-03-10 | $7.01 | $7.29 | $7.01 | $7.21 | $6.10 | 6,601 |
| 2020-03-09 | $7.17 | $7.17 | $6.81 | $7.10 | $6.01 | 5,659 |
| 2020-03-06 | $7.11 | $7.24 | $7.09 | $7.10 | $6.01 | 3,712 |
| 2020-03-05 | $7.13 | $7.14 | $7.06 | $7.06 | $5.98 | 5,530 |
| 2020-03-04 | $7.05 | $7.10 | $7.00 | $7.05 | $5.97 | 13,159 |
| 2020-03-03 | $6.98 | $7.10 | $6.95 | $6.95 | $5.88 | 8,499 |
| 2020-03-02 | $6.81 | $6.95 | $6.81 | $6.92 | $5.86 | 5,211 |
| 2020-02-28 | $6.83 | $7.06 | $6.83 | $6.97 | $5.90 | 12,859 |
| 2020-02-27 | $6.96 | $7.12 | $6.96 | $7.01 | $5.93 | 7,412 |
| 2020-02-26 | $7.15 | $7.15 | $7.06 | $7.06 | $5.98 | 7,216 |
| 2020-02-25 | $7.25 | $7.25 | $7.06 | $7.11 | $6.02 | 7,094 |
| 2020-02-24 | $7.25 | $7.27 | $7.20 | $7.20 | $6.09 | 6,524 |
| 2020-02-21 | $7.20 | $7.20 | $7.16 | $7.20 | $6.09 | 6,668 |
| 2020-02-20 | $7.16 | $7.20 | $7.16 | $7.20 | $6.09 | 2,322 |
| 2020-02-19 | $7.25 | $7.25 | $7.12 | $7.12 | $6.03 | 1,109 |
| 2020-02-18 | $7.06 | $7.24 | $7.06 | $7.18 | $6.08 | 10,019 |
| 2020-02-14 | $7.18 | $7.18 | $7.18 | $7.18 | $6.08 | 1,139 |
| 2020-02-13 | $7.22 | $7.23 | $7.22 | $7.23 | $6.12 | 472 |
| 2020-02-12 | $7.30 | $7.40 | $7.25 | $7.29 | $6.17 | 3,684 |
| 2020-02-11 | $7.30 | $7.30 | $7.30 | $7.30 | $6.18 | 144 |
| 2020-02-10 | $7.36 | $7.36 | $7.17 | $7.30 | $6.18 | 1,028 |
| 2020-02-07 | $7.08 | $7.27 | $7.08 | $7.27 | $6.15 | 5,918 |
| 2020-02-06 | $7.25 | $7.30 | $7.21 | $7.21 | $6.10 | 4,714 |
| 2020-02-05 | $7.10 | $7.14 | $7.10 | $7.12 | $6.03 | 2,963 |
| 2020-02-04 | $7.07 | $7.11 | $7.05 | $7.05 | $5.97 | 7,837 |
| 2020-02-03 | $7.00 | $7.12 | $7.00 | $7.07 | $5.98 | 1,695 |
| 2020-01-31 | $7.07 | $7.07 | $7.07 | $7.07 | $5.98 | 333 |
| 2020-01-30 | $7.15 | $7.20 | $7.15 | $7.19 | $6.08 | 6,430 |
| 2020-01-29 | $7.17 | $7.32 | $7.17 | $7.23 | $6.12 | 1,999 |
| 2020-01-28 | $7.17 | $7.17 | $7.17 | $7.17 | $6.07 | 1,029 |
| 2020-01-27 | $7.14 | $7.17 | $7.12 | $7.17 | $6.07 | 995 |
| 2020-01-24 | $7.36 | $7.36 | $7.24 | $7.24 | $6.13 | 84,248 |
| 2020-01-23 | $7.37 | $7.39 | $7.37 | $7.37 | $6.24 | 1,229 |
| 2020-01-22 | $7.37 | $7.42 | $7.37 | $7.41 | $6.27 | 494 |
| 2020-01-21 | $7.36 | $7.40 | $7.36 | $7.36 | $6.23 | 4,349 |
| 2020-01-17 | $7.62 | $7.62 | $7.51 | $7.53 | $6.37 | 699 |
| 2020-01-16 | $7.64 | $7.64 | $7.53 | $7.53 | $6.37 | 900 |
| 2020-01-15 | $7.67 | $7.67 | $7.49 | $7.49 | $6.34 | 10,866 |
| 2020-01-14 | $7.64 | $7.64 | $7.64 | $7.64 | $6.47 | 380 |
| 2020-01-13 | $7.55 | $7.55 | $7.47 | $7.47 | $6.32 | 1,744 |
| 2020-01-10 | $7.55 | $7.60 | $7.45 | $7.50 | $6.35 | 2,049 |
| 2020-01-09 | $7.40 | $7.50 | $7.31 | $7.31 | $6.19 | 1,605 |
| 2020-01-08 | $7.34 | $7.40 | $7.34 | $7.34 | $6.21 | 1,361 |
| 2020-01-07 | $7.39 | $7.40 | $7.28 | $7.34 | $6.21 | 5,700 |
| 2020-01-06 | $7.35 | $7.40 | $7.30 | $7.30 | $6.18 | 3,133 |
| 2020-01-03 | $7.30 | $7.39 | $7.22 | $7.31 | $6.19 | 4,081 |
| 2020-01-02 | $7.27 | $7.35 | $7.27 | $7.35 | $6.22 | 8,353 |
| 2019-12-31 | $7.34 | $7.34 | $7.17 | $7.34 | $6.21 | 5,444 |
| 2019-12-30 | $7.25 | $7.36 | $7.25 | $7.35 | $6.22 | 3,233 |
| 2019-12-27 | $7.54 | $7.54 | $7.30 | $7.30 | $6.18 | 13,975 |
| 2019-12-26 | $7.34 | $7.34 | $7.25 | $7.34 | $6.21 | 11,699 |
| 2019-12-24 | $7.28 | $7.34 | $7.26 | $7.34 | $6.21 | 15,655 |
| 2019-12-23 | $7.35 | $7.35 | $7.19 | $7.19 | $6.09 | 5,783 |
| 2019-12-20 | $7.29 | $7.39 | $7.26 | $7.26 | $6.14 | 4,630 |
| 2019-12-19 | $7.13 | $7.37 | $7.13 | $7.13 | $6.03 | 4,349 |
| 2019-12-18 | $7.39 | $7.39 | $7.17 | $7.17 | $6.07 | 3,118 |
| 2019-12-17 | $7.44 | $7.44 | $7.21 | $7.28 | $6.16 | 3,710 |
| 2019-12-16 | $7.20 | $7.35 | $7.20 | $7.35 | $6.22 | 1,792 |
| 2019-12-13 | $7.17 | $7.20 | $7.17 | $7.19 | $6.09 | 1,146 |
| 2019-12-12 | $7.17 | $7.18 | $7.05 | $7.18 | $6.08 | 19,957 |
| 2019-12-11 | $6.95 | $7.00 | $6.95 | $6.95 | $5.88 | 11,926 |
| 2019-12-10 | $7.05 | $7.05 | $6.97 | $7.01 | $5.93 | 9,885 |
| 2019-12-09 | $6.98 | $7.05 | $6.96 | $7.05 | $5.97 | 8,866 |
| 2019-12-06 | $7.08 | $7.22 | $7.08 | $7.13 | $6.03 | 2,553 |
| 2019-12-05 | $6.92 | $7.05 | $6.87 | $6.93 | $5.87 | 4,821 |
| 2019-12-04 | $6.90 | $7.00 | $6.90 | $7.00 | $5.92 | 22,753 |
| 2019-12-03 | $7.03 | $7.03 | $6.83 | $6.90 | $5.84 | 167,111 |
| 2019-12-02 | $6.87 | $7.11 | $6.87 | $6.93 | $5.87 | 5,643 |
| 2019-11-29 | $6.98 | $6.99 | $6.93 | $6.98 | $5.91 | 7,096 |
| 2019-11-27 | $7.08 | $7.18 | $6.99 | $7.17 | $6.07 | 2,683 |
| 2019-11-26 | $7.08 | $7.13 | $7.00 | $7.08 | $5.99 | 14,437 |
| 2019-11-25 | $7.12 | $7.22 | $7.12 | $7.22 | $6.11 | 4,479 |
| 2019-11-22 | $7.06 | $7.12 | $7.06 | $7.06 | $5.98 | 6,742 |
| 2019-11-21 | $7.16 | $7.21 | $7.01 | $7.19 | $6.09 | 7,290 |
| 2019-11-20 | $7.00 | $7.06 | $7.00 | $7.06 | $5.98 | 5,730 |
| 2019-11-19 | $7.00 | $7.22 | $7.00 | $7.02 | $5.94 | 10,345 |
| 2019-11-18 | $6.90 | $6.99 | $6.90 | $6.99 | $5.92 | 12,865 |
| 2019-11-15 | $6.92 | $6.94 | $6.90 | $6.94 | $5.87 | 12,390 |
| 2019-11-14 | $6.95 | $6.95 | $6.91 | $6.95 | $5.88 | 4,614 |
| 2019-11-13 | $6.91 | $7.00 | $6.90 | $6.91 | $5.85 | 13,553 |
| 2019-11-12 | $7.11 | $7.11 | $7.08 | $7.08 | $5.99 | 6,436 |
| 2019-11-11 | $6.94 | $7.27 | $6.94 | $7.15 | $6.05 | 4,881 |
| 2019-11-08 | $7.22 | $7.33 | $7.19 | $7.19 | $6.09 | 16,011 |
| 2019-11-07 | $7.36 | $7.36 | $7.29 | $7.29 | $6.17 | 1,848 |
| 2019-11-06 | $7.38 | $7.38 | $7.22 | $7.27 | $6.15 | 10,206 |
| 2019-11-05 | $7.25 | $7.25 | $7.11 | $7.23 | $6.12 | 21,696 |
| 2019-11-04 | $7.19 | $7.25 | $7.19 | $7.20 | $6.09 | 5,648 |
| 2019-11-01 | $7.11 | $7.25 | $7.07 | $7.13 | $6.03 | 12,515 |
| 2019-10-31 | $7.09 | $7.09 | $7.00 | $7.05 | $5.97 | 2,597 |
| 2019-10-30 | $7.07 | $7.09 | $7.07 | $7.09 | $6.00 | 1,556 |
| 2019-10-29 | $7.08 | $7.16 | $6.98 | $7.00 | $5.92 | 4,267 |
| 2019-10-28 | $7.19 | $7.19 | $7.02 | $7.03 | $5.95 | 4,168 |
| 2019-10-25 | $7.01 | $7.07 | $6.95 | $6.95 | $5.88 | 3,192 |
| 2019-10-24 | $6.92 | $6.96 | $6.90 | $6.95 | $5.88 | 22,218 |
| 2019-10-23 | $6.99 | $6.99 | $6.93 | $6.95 | $5.88 | 5,307 |
| 2019-10-22 | $6.97 | $6.97 | $6.96 | $6.97 | $5.90 | 6,324 |
| 2019-10-21 | $6.96 | $7.05 | $6.96 | $6.97 | $5.90 | 24,126 |
| 2019-10-18 | $6.94 | $7.02 | $6.94 | $7.01 | $5.93 | 13,578 |
| 2019-10-17 | $7.03 | $7.03 | $7.00 | $7.03 | $5.95 | 5,231 |
| 2019-10-16 | $7.03 | $7.03 | $7.00 | $7.03 | $5.95 | 5,126 |
| 2019-10-15 | $6.99 | $7.00 | $6.95 | $7.00 | $5.92 | 4,627 |
| 2019-10-14 | $6.77 | $6.98 | $6.77 | $6.97 | $5.90 | 23,591 |
| 2019-10-11 | $6.93 | $6.93 | $6.88 | $6.89 | $5.83 | 51,982 |
| 2019-10-10 | $6.68 | $6.77 | $6.68 | $6.73 | $5.70 | 6,390 |
| 2019-10-09 | $6.76 | $6.77 | $6.65 | $6.71 | $5.68 | 4,183 |
| 2019-10-08 | $6.69 | $6.77 | $6.63 | $6.70 | $5.67 | 8,982 |
| 2019-10-07 | $6.77 | $6.85 | $6.73 | $6.85 | $5.80 | 8,262 |
| 2019-10-04 | $6.80 | $6.80 | $6.76 | $6.76 | $5.72 | 20,138 |
| 2019-10-03 | $6.85 | $6.91 | $6.76 | $6.78 | $5.74 | 15,429 |
| 2019-10-02 | $6.77 | $6.84 | $6.69 | $6.71 | $5.68 | 27,494 |
| 2019-10-01 | $6.61 | $6.75 | $6.60 | $6.62 | $5.60 | 12,103 |
| 2019-09-30 | $6.68 | $6.70 | $6.64 | $6.67 | $5.65 | 8,754 |
| 2019-09-27 | $6.73 | $6.73 | $6.56 | $6.69 | $5.66 | 17,703 |
| 2019-09-26 | $6.71 | $6.78 | $6.65 | $6.72 | $5.69 | 19,012 |
| 2019-09-25 | $6.68 | $6.75 | $6.67 | $6.68 | $5.65 | 45,685 |
| 2019-09-24 | $6.66 | $6.72 | $6.65 | $6.65 | $5.63 | 17,766 |
| 2019-09-23 | $6.75 | $6.75 | $6.64 | $6.65 | $5.63 | 73,214 |
| 2019-09-20 | $6.70 | $6.72 | $6.68 | $6.72 | $5.69 | 4,505 |
| 2019-09-19 | $6.79 | $6.79 | $6.69 | $6.69 | $5.66 | 16,158 |
| 2019-09-18 | $6.83 | $6.83 | $6.68 | $6.68 | $5.65 | 39,670 |
| 2019-09-17 | $6.91 | $6.91 | $6.69 | $6.71 | $5.68 | 10,477 |
| 2019-09-16 | $6.79 | $6.85 | $6.77 | $6.80 | $5.76 | 5,031 |
| 2019-09-13 | $6.80 | $6.80 | $6.78 | $6.78 | $5.74 | 11,376 |
| 2019-09-12 | $6.79 | $6.94 | $6.74 | $6.82 | $5.77 | 11,296 |
| 2019-09-11 | $6.71 | $6.75 | $6.69 | $6.72 | $5.69 | 19,975 |
| 2019-09-10 | $6.70 | $6.75 | $6.70 | $6.70 | $5.67 | 12,725 |
| 2019-09-09 | $6.73 | $6.80 | $6.66 | $6.66 | $5.64 | 6,380 |
| 2019-09-06 | $6.65 | $6.66 | $6.61 | $6.61 | $5.59 | 3,904 |
| 2019-09-05 | $6.64 | $6.67 | $6.62 | $6.62 | $5.60 | 17,549 |
| 2019-09-04 | $6.59 | $6.70 | $6.59 | $6.63 | $5.61 | 67,537 |
| 2019-09-03 | $6.59 | $6.61 | $6.53 | $6.58 | $5.57 | 35,216 |
| 2019-08-30 | $6.73 | $6.73 | $6.61 | $6.66 | $5.64 | 24,230 |
| 2019-08-29 | $6.69 | $6.89 | $6.69 | $6.89 | $5.83 | 11,971 |
| 2019-08-28 | $6.76 | $6.84 | $6.71 | $6.83 | $5.78 | 17,444 |
| 2019-08-27 | $6.77 | $6.91 | $6.77 | $6.79 | $5.68 | 43,824 |
| 2019-08-26 | $6.82 | $6.86 | $6.75 | $6.85 | $5.73 | 4,806 |
| 2019-08-23 | $6.82 | $6.93 | $6.82 | $6.93 | $5.80 | 3,060 |
| 2019-08-22 | $6.87 | $6.97 | $6.85 | $6.97 | $5.83 | 28,527 |
| 2019-08-21 | $7.02 | $7.02 | $6.95 | $6.98 | $5.84 | 19,454 |
| 2019-08-20 | $7.00 | $7.02 | $6.97 | $7.00 | $5.86 | 26,397 |
| 2019-08-19 | $6.94 | $7.03 | $6.89 | $6.97 | $5.83 | 20,142 |
| 2019-08-16 | $6.83 | $6.99 | $6.83 | $6.98 | $5.84 | 8,497 |
| 2019-08-15 | $6.88 | $6.88 | $6.80 | $6.80 | $5.69 | 49,003 |
| 2019-08-14 | $6.79 | $6.81 | $6.71 | $6.81 | $5.70 | 16,274 |
| 2019-08-13 | $6.86 | $6.99 | $6.85 | $6.99 | $5.85 | 24,659 |
| 2019-08-12 | $6.90 | $6.95 | $6.89 | $6.92 | $5.79 | 11,572 |
| 2019-08-09 | $7.13 | $7.13 | $7.03 | $7.09 | $5.93 | 38,152 |
| 2019-08-08 | $7.15 | $7.15 | $7.06 | $7.15 | $5.98 | 26,216 |
| 2019-08-07 | $7.01 | $7.11 | $6.95 | $7.11 | $5.95 | 44,881 |
| 2019-08-06 | $6.99 | $7.05 | $6.91 | $6.98 | $5.84 | 31,093 |
| 2019-08-05 | $7.01 | $7.03 | $6.93 | $6.93 | $5.80 | 21,304 |
| 2019-08-02 | $7.00 | $7.10 | $7.00 | $7.00 | $5.86 | 23,985 |
| 2019-08-01 | $7.08 | $7.11 | $7.04 | $7.10 | $5.94 | 9,687 |
| 2019-07-31 | $7.15 | $7.30 | $7.15 | $7.24 | $6.06 | 118,583 |
| 2019-07-30 | $7.24 | $7.33 | $7.24 | $7.31 | $6.12 | 35,249 |
| 2019-07-29 | $7.29 | $7.40 | $7.28 | $7.29 | $6.10 | 14,299 |
| 2019-07-26 | $7.28 | $7.40 | $7.28 | $7.35 | $6.15 | 2,054 |
| 2019-07-25 | $7.45 | $7.45 | $7.44 | $7.44 | $6.23 | 1,022 |
| 2019-07-24 | $7.51 | $7.51 | $7.46 | $7.48 | $6.26 | 26,426 |
| 2019-07-23 | $7.52 | $7.52 | $7.47 | $7.51 | $6.28 | 3,017 |
| 2019-07-22 | $7.31 | $7.38 | $7.30 | $7.30 | $6.11 | 4,767 |
| 2019-07-19 | $7.31 | $7.50 | $7.31 | $7.45 | $6.23 | 29,962 |
| 2019-07-18 | $7.30 | $7.44 | $7.29 | $7.44 | $6.23 | 3,934 |
| 2019-07-17 | $7.40 | $7.41 | $7.36 | $7.41 | $6.20 | 6,062 |
| 2019-07-16 | $7.40 | $7.40 | $7.35 | $7.38 | $6.18 | 17,417 |
| 2019-07-15 | $7.39 | $7.39 | $7.35 | $7.39 | $6.18 | 6,344 |
| 2019-07-12 | $7.41 | $7.41 | $7.37 | $7.38 | $6.18 | 15,163 |
| 2019-07-11 | $7.40 | $7.44 | $7.33 | $7.39 | $6.18 | 15,270 |
| 2019-07-10 | $7.30 | $7.35 | $7.28 | $7.35 | $6.15 | 31,971 |
| 2019-07-09 | $7.27 | $7.30 | $7.22 | $7.26 | $6.07 | 9,840 |
| 2019-07-08 | $7.33 | $7.33 | $7.24 | $7.33 | $6.13 | 8,517 |
| 2019-07-05 | $7.29 | $7.35 | $7.28 | $7.32 | $6.12 | 7,539 |
| 2019-07-03 | $7.34 | $7.34 | $7.31 | $7.31 | $6.12 | 5,023 |
| 2019-07-02 | $7.25 | $7.29 | $7.25 | $7.29 | $6.10 | 6,468 |
| 2019-07-01 | $7.29 | $7.29 | $7.20 | $7.23 | $6.05 | 13,931 |
| 2019-06-28 | $7.21 | $7.28 | $7.14 | $7.28 | $6.09 | 3,132 |
| 2019-06-27 | $7.26 | $7.30 | $7.26 | $7.30 | $6.11 | 870 |
| 2019-06-26 | $7.28 | $7.32 | $7.17 | $7.32 | $6.12 | 19,719 |
| 2019-06-25 | $7.26 | $7.30 | $7.22 | $7.22 | $6.04 | 4,651 |
| 2019-06-24 | $7.14 | $7.25 | $7.14 | $7.23 | $6.05 | 68,715 |
| 2019-06-21 | $7.19 | $7.34 | $7.19 | $7.28 | $6.09 | 2,736 |
| 2019-06-20 | $7.25 | $7.35 | $7.22 | $7.22 | $6.04 | 11,949 |
| 2019-06-19 | $7.14 | $7.30 | $7.14 | $7.25 | $6.07 | 12,506 |
| 2019-06-18 | $7.11 | $7.21 | $7.11 | $7.21 | $6.03 | 22,715 |
| 2019-06-17 | $7.21 | $7.21 | $7.20 | $7.21 | $6.03 | 9,664 |
| 2019-06-14 | $7.26 | $7.26 | $7.20 | $7.20 | $6.02 | 62,110 |
| 2019-06-13 | $7.13 | $7.20 | $7.13 | $7.19 | $6.02 | 10,833 |
| 2019-06-12 | $7.15 | $7.20 | $7.15 | $7.20 | $6.02 | 6,984 |
| 2019-06-11 | $7.23 | $7.23 | $7.16 | $7.21 | $6.03 | 12,105 |
| 2019-06-10 | $7.02 | $7.21 | $7.02 | $7.09 | $5.93 | 3,641 |
| 2019-06-07 | $7.00 | $7.07 | $7.00 | $7.05 | $5.90 | 18,065 |
| 2019-06-06 | $6.90 | $7.00 | $6.90 | $6.99 | $5.85 | 29,030 |
| 2019-06-05 | $6.93 | $6.95 | $6.91 | $6.93 | $5.80 | 13,896 |
| 2019-06-04 | $6.92 | $6.93 | $6.92 | $6.93 | $5.79 | 13,001 |
| 2019-06-03 | $6.94 | $6.95 | $6.91 | $6.93 | $5.80 | 2,167 |
| 2019-05-31 | $6.92 | $6.93 | $6.90 | $6.93 | $5.80 | 10,389 |
| 2019-05-30 | $6.98 | $6.98 | $6.94 | $6.95 | $5.82 | 7,352 |
| 2019-05-29 | $7.00 | $7.00 | $6.90 | $6.92 | $5.79 | 36,666 |
| 2019-05-28 | $6.99 | $6.99 | $6.86 | $6.92 | $5.79 | 6,908 |
| 2019-05-24 | $6.91 | $7.00 | $6.88 | $6.93 | $5.80 | 10,603 |
| 2019-05-23 | $6.86 | $6.95 | $6.86 | $6.91 | $5.78 | 4,502 |
| 2019-05-22 | $6.81 | $6.81 | $6.81 | $6.81 | $5.70 | 159 |
| 2019-05-21 | $6.82 | $6.89 | $6.81 | $6.81 | $5.70 | 292,791 |
| 2019-05-20 | $6.84 | $6.88 | $6.84 | $6.84 | $5.72 | 510 |
| 2019-05-17 | $6.94 | $6.94 | $6.91 | $6.91 | $5.78 | 3,207 |
| 2019-05-16 | $7.17 | $7.17 | $7.11 | $7.11 | $5.75 | 1,485 |
| 2019-05-15 | $7.11 | $7.21 | $7.11 | $7.21 | $5.83 | 7,212 |
| 2019-05-14 | $7.17 | $7.23 | $7.16 | $7.18 | $5.81 | 5,028 |
| 2019-05-13 | $7.07 | $7.12 | $6.98 | $7.12 | $5.76 | 6,361 |
| 2019-05-10 | $7.10 | $7.10 | $7.06 | $7.07 | $5.72 | 1,213 |
| 2019-05-09 | $6.98 | $7.09 | $6.98 | $7.00 | $5.66 | 1,686 |
| 2019-05-08 | $6.87 | $7.03 | $6.87 | $7.00 | $5.66 | 3,031 |
| 2019-05-07 | $7.01 | $7.02 | $7.01 | $7.02 | $5.68 | 601 |
| 2019-05-06 | $7.05 | $7.05 | $7.01 | $7.05 | $5.70 | 1,671 |
| 2019-05-03 | $7.00 | $7.05 | $7.00 | $7.02 | $5.68 | 3,688 |
| 2019-05-02 | $6.85 | $6.97 | $6.85 | $6.95 | $5.62 | 3,230 |
| 2019-05-01 | $6.99 | $6.99 | $6.99 | $6.99 | $5.65 | 809 |
| 2019-04-30 | $6.84 | $7.01 | $6.84 | $6.95 | $5.62 | 1,664 |
| 2019-04-29 | $7.00 | $7.00 | $6.97 | $6.97 | $5.64 | 1,309 |
| 2019-04-26 | $6.97 | $7.05 | $6.97 | $6.97 | $5.64 | 7,386 |
| 2019-04-25 | $7.02 | $7.04 | $6.94 | $6.94 | $5.61 | 2,692 |
| 2019-04-24 | $6.91 | $6.95 | $6.91 | $6.91 | $5.59 | 3,009 |
| 2019-04-23 | $6.93 | $7.04 | $6.90 | $6.90 | $5.58 | 9,591 |
| 2019-04-22 | $6.87 | $6.93 | $6.87 | $6.89 | $5.57 | 1,612 |
| 2019-04-18 | $6.91 | $6.92 | $6.91 | $6.92 | $5.60 | 1,741 |
| 2019-04-17 | $6.88 | $6.90 | $6.88 | $6.88 | $5.56 | 3,435 |
| 2019-04-16 | $6.87 | $6.88 | $6.87 | $6.88 | $5.56 | 4,449 |
| 2019-04-15 | $6.87 | $6.87 | $6.87 | $6.87 | $5.56 | 10,131 |
| 2019-04-12 | $6.88 | $6.90 | $6.86 | $6.86 | $5.55 | 2,678 |
| 2019-04-11 | $6.90 | $6.93 | $6.87 | $6.92 | $5.60 | 5,308 |
| 2019-04-10 | $6.89 | $6.89 | $6.87 | $6.88 | $5.56 | 2,197 |
| 2019-04-09 | $6.87 | $6.98 | $6.87 | $6.88 | $5.56 | 1,304 |
| 2019-04-08 | $7.00 | $7.00 | $6.97 | $6.97 | $5.64 | 1,293 |
| 2019-04-05 | $7.00 | $7.00 | $6.92 | $6.93 | $5.61 | 2,687 |
| 2019-04-04 | $6.93 | $6.94 | $6.89 | $6.90 | $5.58 | 3,196 |
| 2019-04-03 | $6.96 | $6.98 | $6.91 | $6.91 | $5.59 | 1,647 |
| 2019-04-02 | $6.89 | $6.91 | $6.89 | $6.91 | $5.59 | 3,032 |
| 2019-04-01 | $6.97 | $7.02 | $6.93 | $7.02 | $5.68 | 2,149 |
| 2019-03-29 | $6.91 | $6.96 | $6.91 | $6.96 | $5.63 | 7,836 |
| 2019-03-28 | $6.88 | $6.94 | $6.87 | $6.94 | $5.61 | 5,392 |
| 2019-03-27 | $6.93 | $6.93 | $6.86 | $6.92 | $5.60 | 6,209 |
| 2019-03-26 | $6.87 | $6.96 | $6.86 | $6.87 | $5.56 | 2,999 |
| 2019-03-25 | $6.87 | $6.90 | $6.86 | $6.89 | $5.57 | 7,316 |
| 2019-03-22 | $6.93 | $6.93 | $6.86 | $6.88 | $5.56 | 9,324 |
| 2019-03-21 | $6.75 | $6.92 | $6.75 | $6.89 | $5.57 | 4,080 |
| 2019-03-20 | $7.00 | $7.16 | $6.93 | $6.96 | $5.63 | 7,170 |
| 2019-03-19 | $7.00 | $7.05 | $7.00 | $7.02 | $5.68 | 6,447 |
| 2019-03-18 | $7.03 | $7.11 | $7.01 | $7.07 | $5.72 | 6,244 |
| 2019-03-15 | $7.09 | $7.09 | $7.07 | $7.07 | $5.72 | 4,324 |
| 2019-03-14 | $7.00 | $7.04 | $7.00 | $7.03 | $5.69 | 1,513 |
| 2019-03-13 | $7.00 | $7.04 | $6.95 | $7.04 | $5.69 | 1,697 |
| 2019-03-12 | $7.05 | $7.10 | $7.05 | $7.08 | $5.73 | 21,261 |
| 2019-03-11 | $7.01 | $7.03 | $7.01 | $7.02 | $5.68 | 4,584 |
| 2019-03-08 | $6.89 | $6.93 | $6.89 | $6.91 | $5.59 | 5,171 |
| 2019-03-07 | $6.97 | $6.98 | $6.88 | $6.91 | $5.59 | 4,806 |
| 2019-03-06 | $6.93 | $6.95 | $6.93 | $6.94 | $5.61 | 2,395 |
| 2019-03-05 | $6.95 | $6.98 | $6.93 | $6.96 | $5.63 | 11,124 |
| 2019-03-04 | $6.92 | $6.95 | $6.90 | $6.93 | $5.61 | 9,782 |
| 2019-03-01 | $6.93 | $6.96 | $6.88 | $6.96 | $5.63 | 5,243 |
| 2019-02-28 | $6.97 | $7.00 | $6.90 | $6.96 | $5.63 | 18,265 |
| 2019-02-27 | $6.91 | $7.00 | $6.91 | $6.97 | $5.64 | 19,022 |
| 2019-02-26 | $6.94 | $6.99 | $6.88 | $6.98 | $5.65 | 5,749 |
| 2019-02-25 | $6.80 | $6.91 | $6.80 | $6.87 | $5.56 | 4,413 |
| 2019-02-22 | $6.89 | $6.94 | $6.85 | $6.93 | $5.61 | 15,167 |
| 2019-02-21 | $6.80 | $6.80 | $6.77 | $6.77 | $5.48 | 1,020 |
| 2019-02-20 | $6.86 | $6.86 | $6.81 | $6.81 | $5.51 | 13,890 |
| 2019-02-19 | $6.85 | $6.86 | $6.80 | $6.83 | $5.52 | 9,701 |
| 2019-02-15 | $6.86 | $6.86 | $6.80 | $6.83 | $5.52 | 1,262 |
| 2019-02-14 | $6.82 | $6.85 | $6.75 | $6.80 | $5.50 | 6,477 |
| 2019-02-13 | $6.63 | $6.91 | $6.63 | $6.84 | $5.53 | 4,089 |
| 2019-02-12 | $6.86 | $6.88 | $6.76 | $6.82 | $5.52 | 7,337 |
| 2019-02-11 | $6.80 | $6.82 | $6.79 | $6.82 | $5.52 | 3,170 |
| 2019-02-08 | $6.65 | $6.76 | $6.65 | $6.75 | $5.46 | 8,328 |
| 2019-02-07 | $6.73 | $6.73 | $6.65 | $6.69 | $5.41 | 24,698 |
| 2019-02-06 | $6.70 | $6.76 | $6.70 | $6.73 | $5.44 | 2,101 |
| 2019-02-05 | $6.67 | $6.79 | $6.67 | $6.74 | $5.45 | 5,841 |
| 2019-02-04 | $6.65 | $6.75 | $6.65 | $6.70 | $5.42 | 19,561 |
| 2019-02-01 | $6.77 | $6.79 | $6.65 | $6.65 | $5.38 | 10,885 |
| 2019-01-31 | $6.82 | $6.82 | $6.71 | $6.77 | $5.48 | 3,713 |
| 2019-01-30 | $6.76 | $6.85 | $6.76 | $6.79 | $5.49 | 85,744 |
| 2019-01-29 | $6.83 | $6.83 | $6.75 | $6.80 | $5.50 | 20,180 |
| 2019-01-28 | $6.84 | $6.89 | $6.84 | $6.86 | $5.55 | 12,746 |
| 2019-01-25 | $6.83 | $6.88 | $6.83 | $6.88 | $5.56 | 36,613 |
| 2019-01-24 | $6.80 | $6.92 | $6.80 | $6.83 | $5.52 | 2,307 |
| 2019-01-23 | $6.83 | $6.93 | $6.82 | $6.88 | $5.56 | 7,064 |
| 2019-01-22 | $6.83 | $6.93 | $6.80 | $6.80 | $5.50 | 1,764 |
| 2019-01-18 | $7.01 | $7.01 | $6.94 | $6.94 | $5.61 | 7,981 |
| 2019-01-17 | $6.98 | $6.99 | $6.89 | $6.89 | $5.57 | 7,549 |
| 2019-01-16 | $6.98 | $6.98 | $6.92 | $6.93 | $5.61 | 9,482 |
| 2019-01-15 | $6.92 | $6.98 | $6.88 | $6.98 | $5.65 | 10,328 |
| 2019-01-14 | $6.86 | $6.98 | $6.86 | $6.87 | $5.56 | 20,888 |
| 2019-01-11 | $6.92 | $6.98 | $6.92 | $6.98 | $5.65 | 24,190 |
| 2019-01-10 | $6.90 | $6.92 | $6.90 | $6.92 | $5.60 | 2,722 |
| 2019-01-09 | $7.12 | $7.12 | $7.08 | $7.08 | $5.73 | 3,893 |
| 2019-01-08 | $6.88 | $7.12 | $6.88 | $7.01 | $5.67 | 825 |
| 2019-01-07 | $7.08 | $7.08 | $6.96 | $6.96 | $5.63 | 68,634 |
| 2019-01-04 | $6.90 | $7.12 | $6.90 | $7.05 | $5.70 | 209,255 |
| 2019-01-03 | $6.89 | $6.94 | $6.83 | $6.83 | $5.52 | 252,696 |
| 2019-01-02 | $6.90 | $6.90 | $6.90 | $6.90 | $5.58 | 203,461 |
| 2018-12-31 | $7.02 | $7.02 | $6.97 | $6.97 | $5.64 | 100,721 |
| 2018-12-28 | $6.91 | $6.91 | $6.91 | $6.91 | $5.59 | 202,159 |
| 2018-12-27 | $6.91 | $7.01 | $6.90 | $7.01 | $5.67 | 7,029 |
| 2018-12-26 | $6.93 | $7.08 | $6.93 | $7.08 | $5.73 | 5,184 |
| 2018-12-24 | $6.93 | $7.05 | $6.93 | $7.00 | $5.66 | 7,913 |
| 2018-12-21 | $6.96 | $6.96 | $6.91 | $6.91 | $5.59 | 6,820 |
| 2018-12-20 | $6.92 | $6.98 | $6.91 | $6.98 | $5.65 | 7,544 |
| 2018-12-19 | $6.95 | $6.95 | $6.95 | $6.95 | $5.62 | 6,100 |
| 2018-12-18 | $6.95 | $6.96 | $6.95 | $6.95 | $5.62 | 1,253 |
| 2018-12-17 | $6.96 | $7.00 | $6.96 | $7.00 | $5.66 | 5,207 |
| 2018-12-14 | $6.95 | $6.95 | $6.93 | $6.93 | $5.61 | 1,334 |
| 2018-12-13 | $6.90 | $6.96 | $6.89 | $6.96 | $5.63 | 12,103 |
| 2018-12-12 | $6.96 | $6.96 | $6.90 | $6.90 | $5.58 | 2,243 |
| 2018-12-11 | $6.79 | $6.87 | $6.77 | $6.82 | $5.52 | 2,680 |
| 2018-12-10 | $6.84 | $6.89 | $6.70 | $6.75 | $5.46 | 7,814 |
| 2018-12-07 | $6.88 | $6.88 | $6.76 | $6.76 | $5.47 | 4,172 |
| 2018-12-06 | $6.50 | $6.85 | $6.50 | $6.85 | $5.54 | 340,529 |
| 2018-12-04 | $6.62 | $6.75 | $6.62 | $6.62 | $5.35 | 18,428 |
| 2018-12-03 | $6.80 | $6.80 | $6.65 | $6.65 | $5.38 | 6,230 |
| 2018-11-30 | $6.75 | $6.85 | $6.70 | $6.75 | $5.46 | 2,442 |
| 2018-11-29 | $6.99 | $6.99 | $6.99 | $6.99 | $5.65 | 222 |
| 2018-11-28 | $6.83 | $6.99 | $6.83 | $6.99 | $5.65 | 10,889 |
| 2018-11-27 | $6.70 | $6.75 | $6.70 | $6.70 | $5.42 | 15,228 |
| 2018-11-26 | $6.82 | $6.90 | $6.80 | $6.80 | $5.50 | 3,617 |
| 2018-11-23 | $6.60 | $6.60 | $6.60 | $6.60 | $5.34 | 2,472 |
| 2018-11-21 | $6.60 | $6.85 | $6.60 | $6.82 | $5.52 | 5,127 |
| 2018-11-20 | $6.71 | $6.80 | $6.61 | $6.61 | $5.35 | 3,680 |
| 2018-11-19 | $6.68 | $6.85 | $6.68 | $6.85 | $5.54 | 13,901 |
| 2018-11-16 | $6.85 | $6.85 | $6.75 | $6.80 | $5.50 | 1,190 |
| 2018-11-15 | $6.85 | $6.85 | $6.76 | $6.81 | $5.51 | 862 |
| 2018-11-14 | $6.68 | $6.68 | $6.66 | $6.66 | $5.39 | 730 |
| 2018-11-13 | $6.64 | $6.73 | $6.64 | $6.66 | $5.39 | 4,896 |
| 2018-11-12 | $6.58 | $6.58 | $6.58 | $6.58 | $5.32 | 566 |
| 2018-11-09 | $6.56 | $6.73 | $6.56 | $6.73 | $5.44 | 1,780 |
| 2018-11-08 | $6.80 | $6.80 | $6.63 | $6.72 | $5.44 | 2,724 |
| 2018-11-07 | $6.68 | $6.75 | $6.64 | $6.64 | $5.37 | 6,761 |
| 2018-11-06 | $6.60 | $6.79 | $6.60 | $6.70 | $5.42 | 2,609 |
| 2018-11-05 | $6.63 | $6.70 | $6.56 | $6.63 | $5.36 | 9,302 |
| 2018-11-02 | $6.80 | $6.80 | $6.69 | $6.70 | $5.42 | 1,245 |
| 2018-11-01 | $6.65 | $6.65 | $6.56 | $6.65 | $5.38 | 11,104 |
| 2018-10-31 | $6.57 | $6.60 | $6.57 | $6.60 | $5.34 | 12,089 |
| 2018-10-30 | $6.67 | $6.67 | $6.52 | $6.57 | $5.31 | 4,379 |
| 2018-10-29 | $6.72 | $6.72 | $6.51 | $6.51 | $5.27 | 25,180 |
| 2018-10-26 | $6.67 | $6.67 | $6.60 | $6.65 | $5.38 | 2,221 |
| 2018-10-25 | $6.78 | $6.78 | $6.60 | $6.64 | $5.37 | 3,479 |
| 2018-10-24 | $6.72 | $6.72 | $6.60 | $6.64 | $5.37 | 1,487 |
| 2018-10-23 | $6.78 | $6.78 | $6.61 | $6.61 | $5.35 | 16,633 |
| 2018-10-22 | $6.83 | $6.85 | $6.71 | $6.77 | $5.48 | 47,877 |
| 2018-10-19 | $6.68 | $6.83 | $6.68 | $6.83 | $5.52 | 38,895 |
| 2018-10-18 | $6.79 | $6.83 | $6.64 | $6.64 | $5.37 | 2,321 |
| 2018-10-17 | $6.83 | $6.83 | $6.78 | $6.83 | $5.52 | 3,193 |
| 2018-10-16 | $6.61 | $6.85 | $6.61 | $6.80 | $5.50 | 11,783 |
| 2018-10-15 | $6.83 | $6.83 | $6.70 | $6.70 | $5.42 | 2,819 |
| 2018-10-12 | $6.75 | $6.80 | $6.69 | $6.69 | $5.41 | 5,289 |
| 2018-10-11 | $6.73 | $6.90 | $6.73 | $6.75 | $5.46 | 7,076 |
| 2018-10-10 | $7.05 | $7.05 | $6.79 | $6.79 | $5.49 | 3,111 |
| 2018-10-09 | $6.74 | $6.76 | $6.74 | $6.76 | $5.47 | 15,076 |
| 2018-10-08 | $6.78 | $6.83 | $6.73 | $6.83 | $5.52 | 5,427 |
| 2018-10-05 | $6.82 | $6.89 | $6.73 | $6.88 | $5.56 | 2,107 |
| 2018-10-04 | $6.92 | $6.96 | $6.75 | $6.75 | $5.46 | 14,874 |
| 2018-10-03 | $6.83 | $6.83 | $6.82 | $6.82 | $5.52 | 547 |
| 2018-10-02 | $6.89 | $6.93 | $6.85 | $6.85 | $5.54 | 9,558 |
| 2018-10-01 | $6.80 | $6.99 | $6.80 | $6.88 | $5.56 | 8,993 |
| 2018-09-28 | $6.82 | $6.95 | $6.82 | $6.87 | $5.56 | 13,838 |
| 2018-09-27 | $6.99 | $7.00 | $6.95 | $7.00 | $5.66 | 5,457 |
| 2018-09-26 | $7.10 | $7.10 | $6.98 | $7.09 | $5.73 | 7,001 |
| 2018-09-25 | $7.18 | $7.18 | $7.00 | $7.00 | $5.66 | 4,186 |
| 2018-09-24 | $7.07 | $7.10 | $7.00 | $7.04 | $5.69 | 4,437 |
| 2018-09-21 | $7.07 | $7.10 | $7.07 | $7.08 | $5.73 | 3,110 |
| 2018-09-20 | $7.20 | $7.20 | $7.00 | $7.08 | $5.73 | 16,102 |
| 2018-09-19 | $7.06 | $7.07 | $7.05 | $7.05 | $5.70 | 1,138 |
| 2018-09-18 | $7.09 | $7.15 | $7.09 | $7.09 | $5.73 | 8,300 |
| 2018-09-17 | $6.98 | $7.20 | $6.98 | $7.09 | $5.73 | 3,688 |
| 2018-09-14 | $7.22 | $7.22 | $7.09 | $7.13 | $5.77 | 4,181 |
| 2018-09-13 | $7.06 | $7.09 | $7.06 | $7.06 | $5.71 | 19,393 |
| 2018-09-12 | $7.22 | $7.22 | $6.99 | $7.01 | $5.67 | 4,000 |
| 2018-09-11 | $6.96 | $7.08 | $6.95 | $6.95 | $5.62 | 10,193 |
| 2018-09-10 | $6.84 | $7.09 | $6.84 | $7.08 | $5.73 | 3,428 |
| 2018-09-07 | $6.96 | $6.96 | $6.96 | $6.96 | $5.63 | 651 |
| 2018-09-06 | $6.86 | $7.09 | $6.86 | $7.09 | $5.73 | 5,770 |
| 2018-09-05 | $6.95 | $7.04 | $6.90 | $6.90 | $5.58 | 2,567 |
| 2018-09-04 | $7.06 | $7.16 | $6.84 | $6.94 | $5.61 | 3,500 |
| 2018-08-31 | $7.00 | $7.06 | $6.93 | $7.06 | $5.71 | 36,665 |
| 2018-08-30 | $6.86 | $7.10 | $6.86 | $7.09 | $5.73 | 34,646 |
| 2018-08-29 | $7.40 | $7.40 | $7.00 | $7.14 | $5.77 | 17,500 |
| 2018-08-28 | $7.00 | $7.00 | $6.93 | $6.93 | $5.61 | 7,673 |
| 2018-08-27 | $6.95 | $7.09 | $6.95 | $7.09 | $5.73 | 8,432 |
| 2018-08-24 | $7.05 | $7.05 | $7.00 | $7.02 | $5.68 | 1,602 |
| 2018-08-23 | $7.10 | $7.10 | $7.01 | $7.01 | $5.67 | 21,135 |
| 2018-08-22 | $7.25 | $7.27 | $7.13 | $7.22 | $5.77 | 7,617 |
| 2018-08-21 | $7.34 | $7.34 | $7.32 | $7.34 | $5.87 | 6,397 |
| 2018-08-20 | $7.34 | $7.40 | $7.30 | $7.30 | $5.84 | 6,736 |
| 2018-08-17 | $7.35 | $7.35 | $7.20 | $7.25 | $5.80 | 15,902 |
| 2018-08-16 | $7.16 | $7.21 | $7.14 | $7.14 | $5.71 | 15,731 |
| 2018-08-15 | $7.25 | $7.25 | $7.10 | $7.15 | $5.72 | 7,036 |
| 2018-08-14 | $7.18 | $7.18 | $7.08 | $7.08 | $5.66 | 2,086 |
| 2018-08-13 | $7.12 | $7.12 | $7.06 | $7.06 | $5.65 | 4,808 |
| 2018-08-10 | $7.08 | $7.15 | $7.08 | $7.08 | $5.66 | 1,113 |
| 2018-08-09 | $7.10 | $7.13 | $7.10 | $7.13 | $5.70 | 1,119 |
| 2018-08-08 | $7.09 | $7.15 | $7.09 | $7.15 | $5.72 | 3,850 |
| 2018-08-07 | $7.16 | $7.20 | $7.12 | $7.14 | $5.71 | 33,187 |
| 2018-08-06 | $7.04 | $7.18 | $7.04 | $7.08 | $5.66 | 13,852 |
| 2018-08-03 | $7.05 | $7.10 | $6.99 | $6.99 | $5.59 | 11,131 |
| 2018-08-02 | $7.03 | $7.05 | $7.00 | $7.05 | $5.64 | 1,100 |
| 2018-08-01 | $7.12 | $7.12 | $7.00 | $7.00 | $5.60 | 5,749 |
| 2018-07-31 | $7.14 | $7.15 | $7.12 | $7.12 | $5.69 | 409 |
| 2018-07-30 | $7.22 | $7.22 | $7.12 | $7.12 | $5.69 | 7,177 |
| 2018-07-27 | $7.12 | $7.12 | $7.11 | $7.12 | $5.69 | 6,834 |
| 2018-07-26 | $7.32 | $7.36 | $7.18 | $7.18 | $5.74 | 4,294 |
| 2018-07-25 | $7.25 | $7.35 | $7.25 | $7.25 | $5.80 | 4,158 |
| 2018-07-24 | $7.35 | $7.35 | $7.26 | $7.30 | $5.84 | 3,623 |
| 2018-07-23 | $7.40 | $7.40 | $7.37 | $7.38 | $5.90 | 3,206 |
| 2018-07-20 | $7.40 | $7.40 | $7.38 | $7.38 | $5.90 | 1,538 |
| 2018-07-19 | $7.40 | $7.40 | $7.28 | $7.40 | $5.92 | 8,732 |
| 2018-07-18 | $7.18 | $7.40 | $7.18 | $7.40 | $5.92 | 3,849 |
| 2018-07-17 | $7.26 | $7.40 | $7.26 | $7.38 | $5.90 | 4,038 |
| 2018-07-16 | $7.30 | $7.31 | $7.30 | $7.31 | $5.85 | 5,705 |
| 2018-07-13 | $7.30 | $7.30 | $7.25 | $7.25 | $5.80 | 689 |
| 2018-07-12 | $7.34 | $7.47 | $7.20 | $7.27 | $5.81 | 8,056 |
| 2018-07-11 | $7.12 | $7.40 | $7.12 | $7.40 | $5.92 | 32,076 |
| 2018-07-10 | $7.51 | $7.51 | $7.35 | $7.43 | $5.94 | 15,208 |
| 2018-07-09 | $7.25 | $7.43 | $7.25 | $7.32 | $5.85 | 4,201 |
| 2018-07-06 | $7.13 | $7.13 | $7.12 | $7.12 | $5.69 | 2,576 |
| 2018-07-05 | $7.11 | $7.25 | $7.06 | $7.10 | $5.68 | 2,036 |
| 2018-07-03 | $6.90 | $6.90 | $6.90 | $6.90 | $5.52 | 202 |
| 2018-07-02 | $7.06 | $7.06 | $6.90 | $6.90 | $5.52 | 20,105 |
| 2018-06-29 | $7.08 | $7.16 | $7.08 | $7.16 | $5.73 | 823 |
| 2018-06-28 | $7.00 | $7.09 | $6.99 | $7.02 | $5.61 | 15,854 |
| 2018-06-27 | $6.95 | $7.09 | $6.95 | $6.98 | $5.58 | 11,985 |
| 2018-06-26 | $7.00 | $7.20 | $7.00 | $7.01 | $5.61 | 10,890 |
| 2018-06-25 | $6.93 | $7.06 | $6.93 | $6.93 | $5.54 | 6,629 |
| 2018-06-22 | $7.31 | $7.31 | $6.89 | $6.89 | $5.51 | 6,579 |
| 2018-06-21 | $6.80 | $7.06 | $6.80 | $7.01 | $5.61 | 12,846 |
| 2018-06-20 | $6.90 | $6.98 | $6.90 | $6.94 | $5.55 | 11,339 |
| 2018-06-19 | $7.08 | $7.08 | $6.87 | $6.89 | $5.51 | 8,090 |
| 2018-06-18 | $7.16 | $7.16 | $7.00 | $7.10 | $5.68 | 5,411 |
| 2018-06-15 | $6.90 | $7.19 | $6.90 | $7.14 | $5.71 | 13,691 |
| 2018-06-14 | $7.20 | $7.20 | $6.96 | $7.06 | $5.65 | 10,779 |
| 2018-06-13 | $7.00 | $7.08 | $7.00 | $7.04 | $5.63 | 15,860 |
| 2018-06-12 | $6.95 | $7.12 | $6.95 | $7.04 | $5.63 | 11,536 |
| 2018-06-11 | $7.09 | $7.24 | $6.93 | $7.17 | $5.73 | 4,055 |
| 2018-06-08 | $7.22 | $7.22 | $6.91 | $7.22 | $5.77 | 5,468 |
| 2018-06-07 | $7.26 | $7.26 | $7.15 | $7.16 | $5.73 | 37,141 |
| 2018-06-06 | $7.20 | $7.21 | $7.00 | $7.15 | $5.72 | 16,514 |
| 2018-06-05 | $7.15 | $7.15 | $6.87 | $6.96 | $5.57 | 8,405 |
| 2018-06-04 | $6.97 | $6.97 | $6.97 | $6.97 | $5.57 | 1,891 |
| 2018-06-01 | $7.09 | $7.14 | $6.97 | $6.97 | $5.57 | 9,564 |
| 2018-05-31 | $7.11 | $7.16 | $6.86 | $7.07 | $5.65 | 46,060 |
| 2018-05-30 | $6.79 | $6.90 | $6.77 | $6.89 | $5.51 | 17,269 |
| 2018-05-29 | $7.00 | $7.00 | $6.85 | $6.96 | $5.57 | 13,922 |
| 2018-05-25 | $7.15 | $7.15 | $7.08 | $7.08 | $5.66 | 943 |
| 2018-05-24 | $7.03 | $7.15 | $7.00 | $7.13 | $5.70 | 6,465 |
| 2018-05-23 | $7.07 | $7.09 | $7.02 | $7.09 | $5.67 | 8,905 |
| 2018-05-22 | $7.04 | $7.18 | $6.89 | $7.00 | $5.60 | 36,590 |
| 2018-05-21 | $7.00 | $7.18 | $7.00 | $7.00 | $5.60 | 5,344 |
| 2018-05-18 | $7.05 | $7.10 | $7.00 | $7.00 | $5.60 | 2,662 |
| 2018-05-17 | $7.10 | $7.10 | $7.00 | $7.00 | $5.60 | 7,404 |
| 2018-05-16 | $7.13 | $7.15 | $7.10 | $7.15 | $5.72 | 11,450 |
| 2018-05-15 | $7.00 | $7.20 | $7.00 | $7.20 | $5.76 | 2,444 |
| 2018-05-14 | $7.22 | $7.25 | $7.14 | $7.16 | $5.73 | 11,910 |
| 2018-05-11 | $7.40 | $7.40 | $7.30 | $7.30 | $5.84 | 9,376 |
| 2018-05-10 | $7.40 | $7.59 | $7.40 | $7.50 | $5.81 | 11,568 |
| 2018-05-09 | $7.37 | $7.58 | $7.37 | $7.42 | $5.75 | 2,239 |
| 2018-05-08 | $7.55 | $7.59 | $7.45 | $7.47 | $5.79 | 4,935 |
| 2018-05-07 | $7.55 | $7.55 | $7.34 | $7.45 | $5.77 | 3,992 |
| 2018-05-04 | $7.58 | $7.58 | $7.29 | $7.31 | $5.66 | 1,400 |
| 2018-05-03 | $7.52 | $7.52 | $7.30 | $7.35 | $5.69 | 12,293 |
| 2018-05-02 | $7.58 | $7.58 | $7.28 | $7.28 | $5.64 | 3,375 |
| 2018-05-01 | $7.41 | $7.55 | $7.41 | $7.43 | $5.75 | 7,896 |
| 2018-04-30 | $7.60 | $7.60 | $7.42 | $7.48 | $5.79 | 35,909 |
| 2018-04-27 | $7.42 | $7.50 | $7.42 | $7.50 | $5.81 | 1,946 |
| 2018-04-26 | $7.49 | $7.50 | $7.41 | $7.41 | $5.74 | 4,101 |
| 2018-04-25 | $7.48 | $7.48 | $7.42 | $7.47 | $5.79 | 13,760 |
| 2018-04-24 | $7.66 | $7.66 | $7.48 | $7.56 | $5.86 | 11,885 |
| 2018-04-23 | $7.60 | $7.60 | $7.48 | $7.57 | $5.86 | 18,584 |
| 2018-04-20 | $7.66 | $7.66 | $7.48 | $7.48 | $5.79 | 4,463 |
| 2018-04-19 | $7.60 | $7.62 | $7.52 | $7.52 | $5.82 | 9,013 |
| 2018-04-18 | $7.65 | $7.65 | $7.43 | $7.48 | $5.79 | 599,573 |
| 2018-04-17 | $7.56 | $7.68 | $7.53 | $7.61 | $5.89 | 4,282 |
| 2018-04-16 | $7.70 | $7.70 | $7.53 | $7.53 | $5.83 | 4,578 |
| 2018-04-13 | $7.67 | $7.67 | $7.65 | $7.67 | $5.94 | 5,626 |
| 2018-04-12 | $7.63 | $7.69 | $7.63 | $7.63 | $5.91 | 8,612 |
| 2018-04-11 | $7.70 | $7.70 | $7.57 | $7.65 | $5.92 | 10,133 |
| 2018-04-10 | $7.78 | $7.85 | $7.77 | $7.77 | $6.02 | 11,387 |
| 2018-04-09 | $7.75 | $7.94 | $7.75 | $7.80 | $6.04 | 7,999 |
| 2018-04-06 | $7.76 | $7.91 | $7.68 | $7.84 | $6.07 | 9,735 |
| 2018-04-05 | $7.80 | $8.04 | $7.80 | $7.86 | $6.09 | 1,125 |
| 2018-04-04 | $7.73 | $7.93 | $7.73 | $7.83 | $6.06 | 5,460 |
| 2018-04-03 | $8.03 | $8.08 | $7.97 | $8.08 | $6.26 | 10,326 |
| 2018-04-02 | $8.53 | $8.53 | $8.30 | $8.30 | $6.43 | 12,019 |
| 2018-03-29 | $9.09 | $9.09 | $8.95 | $9.09 | $6.46 | 38,357 |
| 2018-03-28 | $9.05 | $9.05 | $9.01 | $9.01 | $6.40 | 14,046 |
| 2018-03-27 | $9.15 | $9.15 | $9.00 | $9.00 | $6.40 | 6,768 |
| 2018-03-26 | $9.10 | $9.13 | $9.07 | $9.08 | $6.45 | 7,910 |
| 2018-03-23 | $8.95 | $9.05 | $8.95 | $9.01 | $6.40 | 15,282 |
| 2018-03-22 | $8.95 | $8.99 | $8.83 | $8.95 | $6.36 | 47,527 |
| 2018-03-21 | $8.80 | $9.00 | $8.80 | $8.93 | $6.35 | 2,333 |
| 2018-03-20 | $8.80 | $9.04 | $8.80 | $9.04 | $6.42 | 1,199 |
| 2018-03-19 | $9.03 | $9.03 | $8.89 | $8.95 | $6.36 | 8,045 |
| 2018-03-16 | $8.92 | $8.92 | $8.92 | $8.92 | $6.34 | 50 |
| 2018-03-15 | $8.97 | $8.97 | $8.92 | $8.92 | $6.34 | 390 |
| 2018-03-14 | $8.65 | $8.84 | $8.65 | $8.67 | $6.16 | 544 |
| 2018-03-13 | $8.82 | $8.82 | $8.74 | $8.82 | $6.27 | 1,399 |
| 2018-03-12 | $8.97 | $8.97 | $8.85 | $8.85 | $6.29 | 2,661 |
| 2018-03-09 | $8.90 | $8.90 | $8.90 | $8.90 | $6.33 | 623 |
| 2018-03-08 | $8.93 | $8.93 | $8.90 | $8.90 | $6.33 | 1,252 |
| 2018-03-07 | $8.70 | $8.78 | $8.70 | $8.77 | $6.23 | 2,331 |
| 2018-03-06 | $8.51 | $8.81 | $8.51 | $8.63 | $6.13 | 7,233 |
| 2018-03-05 | $8.52 | $8.52 | $8.47 | $8.47 | $6.02 | 1,297 |
| 2018-03-02 | $8.60 | $8.83 | $8.60 | $8.83 | $6.28 | 533 |
| 2018-03-01 | $8.71 | $8.71 | $8.45 | $8.67 | $6.16 | 3,876 |
| 2018-02-28 | $8.40 | $8.70 | $8.40 | $8.50 | $6.04 | 13,242 |
| 2018-02-27 | $8.64 | $8.71 | $8.57 | $8.61 | $6.12 | 27,503 |
| 2018-02-26 | $8.79 | $8.80 | $8.63 | $8.68 | $6.17 | 9,222 |
| 2018-02-23 | $8.58 | $8.58 | $8.32 | $8.45 | $6.01 | 10,312 |
| 2018-02-22 | $8.34 | $8.49 | $8.34 | $8.35 | $5.93 | 2,944 |
| 2018-02-21 | $8.22 | $8.55 | $8.22 | $8.55 | $6.08 | 1,622 |
| 2018-02-20 | $8.54 | $8.54 | $8.31 | $8.31 | $5.91 | 1,941 |
| 2018-02-16 | $8.32 | $8.68 | $8.32 | $8.65 | $6.15 | 2,592 |
| 2018-02-15 | $8.64 | $8.69 | $8.63 | $8.69 | $6.18 | 1,316 |
| 2018-02-14 | $8.53 | $8.56 | $8.30 | $8.56 | $6.08 | 1,407 |
| 2018-02-13 | $8.34 | $8.35 | $8.30 | $8.35 | $5.93 | 6,626 |
| 2018-02-12 | $8.42 | $8.43 | $8.36 | $8.38 | $5.96 | 1,121 |
| 2018-02-09 | $8.35 | $8.44 | $8.27 | $8.30 | $5.90 | 4,213 |
| 2018-02-08 | $8.40 | $8.40 | $8.35 | $8.35 | $5.93 | 310 |
| 2018-02-07 | $8.35 | $8.61 | $8.35 | $8.54 | $6.07 | 7,949 |
| 2018-02-06 | $8.56 | $8.64 | $8.50 | $8.64 | $6.14 | 12,687 |
| 2018-02-05 | $8.83 | $8.83 | $8.66 | $8.74 | $6.21 | 4,542 |
| 2018-02-02 | $8.71 | $8.93 | $8.71 | $8.76 | $6.23 | 13,708 |
| 2018-02-01 | $8.93 | $8.93 | $8.67 | $8.67 | $6.16 | 19,250 |
| 2018-01-31 | $9.07 | $9.07 | $8.79 | $8.80 | $6.25 | 14,211 |
| 2018-01-30 | $8.78 | $8.92 | $8.67 | $8.71 | $6.19 | 5,276 |
| 2018-01-29 | $8.78 | $8.78 | $8.59 | $8.65 | $6.15 | 1,309 |
| 2018-01-26 | $8.56 | $8.81 | $8.56 | $8.57 | $6.09 | 2,491 |
| 2018-01-25 | $8.53 | $8.58 | $8.50 | $8.50 | $6.04 | 3,837 |
| 2018-01-24 | $8.60 | $8.60 | $8.58 | $8.60 | $6.11 | 1,467 |
| 2018-01-23 | $8.59 | $8.64 | $8.50 | $8.60 | $6.11 | 4,638 |
| 2018-01-22 | $8.65 | $8.69 | $8.50 | $8.68 | $6.17 | 3,532 |
| 2018-01-19 | $8.47 | $8.60 | $8.47 | $8.54 | $6.07 | 2,999 |
| 2018-01-18 | $8.51 | $8.69 | $8.51 | $8.61 | $6.12 | 9,419 |
| 2018-01-17 | $8.50 | $8.62 | $8.50 | $8.62 | $6.13 | 1,713 |
| 2018-01-16 | $8.68 | $8.68 | $8.52 | $8.60 | $6.11 | 10,896 |
| 2018-01-12 | $8.65 | $8.65 | $8.57 | $8.60 | $6.11 | 7,238 |
| 2018-01-11 | $8.61 | $8.61 | $8.40 | $8.40 | $5.97 | 34,765 |
| 2018-01-10 | $8.71 | $8.71 | $8.39 | $8.39 | $5.96 | 2,516 |
| 2018-01-09 | $8.74 | $8.74 | $8.55 | $8.72 | $6.20 | 11,909 |
| 2018-01-08 | $8.63 | $8.70 | $8.44 | $8.70 | $6.18 | 9,063 |
| 2018-01-05 | $8.70 | $8.70 | $8.59 | $8.59 | $6.10 | 3,039 |
| 2018-01-04 | $8.37 | $8.70 | $8.37 | $8.62 | $6.13 | 11,537 |
| 2018-01-03 | $8.65 | $8.65 | $8.40 | $8.40 | $5.97 | 821 |
| 2018-01-02 | $8.60 | $8.63 | $8.59 | $8.63 | $6.13 | 894 |
| 2017-12-29 | $8.33 | $8.57 | $8.33 | $8.47 | $6.02 | 17,254 |
| 2017-12-28 | $8.40 | $8.61 | $8.40 | $8.60 | $6.11 | 24,970 |
| 2017-12-27 | $8.55 | $8.60 | $8.39 | $8.39 | $5.96 | 7,532 |
| 2017-12-26 | $8.56 | $8.56 | $8.39 | $8.56 | $6.08 | 1,197 |
| 2017-12-22 | $8.33 | $8.43 | $8.28 | $8.37 | $5.95 | 2,000 |
| 2017-12-21 | $8.25 | $8.48 | $8.25 | $8.29 | $5.89 | 3,707 |
| 2017-12-20 | $8.25 | $8.35 | $8.25 | $8.27 | $5.88 | 8,403 |
| 2017-12-19 | $8.25 | $8.49 | $8.25 | $8.29 | $5.89 | 13,142 |
| 2017-12-18 | $8.50 | $8.50 | $8.38 | $8.39 | $5.96 | 1,204 |
| 2017-12-15 | $8.49 | $8.49 | $8.34 | $8.35 | $5.93 | 7,763 |
| 2017-12-14 | $8.55 | $8.55 | $8.36 | $8.36 | $5.94 | 5,119 |
| 2017-12-13 | $8.35 | $8.55 | $8.35 | $8.35 | $5.93 | 2,678 |
| 2017-12-12 | $8.33 | $8.35 | $8.33 | $8.35 | $5.93 | 5,314 |
| 2017-12-11 | $8.58 | $8.58 | $8.56 | $8.58 | $6.10 | 3,761 |
| 2017-12-08 | $8.60 | $8.60 | $8.60 | $8.60 | $6.11 | 1,848 |
| 2017-12-07 | $8.65 | $8.74 | $8.63 | $8.63 | $6.13 | 10,239 |
| 2017-12-06 | $8.62 | $8.68 | $8.60 | $8.65 | $6.15 | 6,288 |
| 2017-12-05 | $8.63 | $8.75 | $8.60 | $8.60 | $6.11 | 3,888 |
| 2017-12-04 | $8.75 | $8.75 | $8.60 | $8.60 | $6.11 | 9,660 |
| 2017-12-01 | $8.65 | $8.72 | $8.64 | $8.67 | $6.16 | 51,823 |
| 2017-11-30 | $8.66 | $8.71 | $8.66 | $8.70 | $6.18 | 27,248 |
| 2017-11-29 | $8.69 | $8.70 | $8.69 | $8.69 | $6.18 | 1,622 |
| 2017-11-28 | $8.78 | $8.78 | $8.52 | $8.71 | $6.19 | 5,827 |
| 2017-11-27 | $8.44 | $8.68 | $8.44 | $8.50 | $6.04 | 5,142 |
| 2017-11-24 | $8.42 | $8.42 | $8.42 | $8.42 | $5.98 | 77 |
| 2017-11-22 | $8.49 | $8.50 | $8.42 | $8.42 | $5.98 | 1,768 |
| 2017-11-21 | $8.59 | $8.68 | $8.41 | $8.41 | $5.98 | 1,569 |
| 2017-11-20 | $8.70 | $8.70 | $8.59 | $8.70 | $6.18 | 1,906 |
| 2017-11-17 | $8.67 | $8.67 | $8.43 | $8.43 | $5.99 | 528 |
| 2017-11-16 | $8.69 | $8.69 | $8.48 | $8.48 | $6.03 | 5,418 |
| 2017-11-15 | $8.73 | $8.73 | $8.62 | $8.62 | $6.13 | 2,120 |
| 2017-11-14 | $8.60 | $8.73 | $8.60 | $8.66 | $6.15 | 3,753 |
| 2017-11-13 | $8.72 | $8.72 | $8.60 | $8.66 | $6.15 | 2,824 |
| 2017-11-10 | $8.69 | $8.69 | $8.65 | $8.65 | $6.15 | 822 |
| 2017-11-09 | $8.75 | $8.75 | $8.74 | $8.74 | $6.21 | 1,424 |
| 2017-11-08 | $8.75 | $8.75 | $8.70 | $8.75 | $6.22 | 1,745 |
| 2017-11-07 | $8.68 | $8.72 | $8.68 | $8.72 | $6.20 | 1,297 |
| 2017-11-06 | $8.70 | $8.71 | $8.70 | $8.71 | $6.19 | 1,811 |
| 2017-11-03 | $8.69 | $8.75 | $8.65 | $8.75 | $6.22 | 3,850 |
| 2017-11-02 | $8.62 | $8.74 | $8.62 | $8.66 | $6.15 | 26,146 |
| 2017-11-01 | $8.70 | $8.75 | $8.70 | $8.75 | $6.22 | 37,994 |
| 2017-10-31 | $8.75 | $8.78 | $8.74 | $8.78 | $6.24 | 3,436 |
| 2017-10-30 | $8.56 | $8.74 | $8.56 | $8.70 | $6.18 | 17,530 |
| 2017-10-27 | $8.70 | $8.84 | $8.70 | $8.74 | $6.21 | 3,724 |
| 2017-10-26 | $8.84 | $8.84 | $8.73 | $8.77 | $6.23 | 1,308 |
| 2017-10-25 | $9.13 | $9.13 | $8.70 | $8.85 | $6.29 | 10,595 |
| 2017-10-24 | $8.85 | $8.85 | $8.80 | $8.85 | $6.29 | 2,674 |
| 2017-10-23 | $8.69 | $8.70 | $8.60 | $8.60 | $6.11 | 3,468 |
| 2017-10-20 | $8.85 | $8.85 | $8.75 | $8.75 | $6.22 | 4,749 |
| 2017-10-19 | $8.70 | $8.71 | $8.64 | $8.67 | $6.16 | 27,524 |
| 2017-10-18 | $8.89 | $8.89 | $8.70 | $8.71 | $6.19 | 12,169 |
| 2017-10-17 | $8.95 | $8.95 | $8.95 | $8.95 | $6.36 | 472 |
| 2017-10-16 | $8.88 | $8.93 | $8.71 | $8.92 | $6.34 | 8,181 |
| 2017-10-13 | $8.85 | $8.85 | $8.65 | $8.85 | $6.29 | 2,126 |
| 2017-10-12 | $8.70 | $8.77 | $8.63 | $8.63 | $6.13 | 3,796 |
| 2017-10-11 | $8.60 | $8.80 | $8.60 | $8.60 | $6.11 | 5,840 |
| 2017-10-10 | $8.85 | $8.85 | $8.62 | $8.62 | $6.13 | 9,204 |
| 2017-10-09 | $8.86 | $8.86 | $8.64 | $8.71 | $6.19 | 2,043 |
| 2017-10-06 | $8.85 | $8.85 | $8.75 | $8.85 | $6.29 | 5,798 |
| 2017-10-05 | $8.56 | $8.85 | $8.56 | $8.60 | $6.11 | 6,987 |
| 2017-10-04 | $8.80 | $8.86 | $8.65 | $8.84 | $6.28 | 15,443 |
| 2017-10-03 | $8.85 | $8.85 | $8.64 | $8.66 | $6.15 | 4,620 |
| 2017-10-02 | $8.91 | $8.91 | $8.61 | $8.90 | $6.33 | 61,599 |
| 2017-09-29 | $8.75 | $8.80 | $8.60 | $8.80 | $6.25 | 4,086 |
| 2017-09-28 | $8.70 | $8.73 | $8.70 | $8.71 | $6.19 | 1,908 |
| 2017-09-27 | $8.68 | $8.68 | $8.68 | $8.68 | $6.17 | 1,176 |
| 2017-09-26 | $8.55 | $8.76 | $8.55 | $8.76 | $6.23 | 11,325 |
| 2017-09-25 | $8.59 | $8.64 | $8.55 | $8.60 | $6.11 | 1,694 |
| 2017-09-22 | $8.55 | $8.60 | $8.55 | $8.59 | $6.10 | 1,420 |
| 2017-09-21 | $8.80 | $8.80 | $8.80 | $8.80 | $6.25 | 407 |
| 2017-09-20 | $8.85 | $8.85 | $8.63 | $8.70 | $6.18 | 3,540 |
| 2017-09-19 | $8.76 | $8.77 | $8.68 | $8.69 | $6.18 | 1,088 |
| 2017-09-18 | $8.60 | $8.75 | $8.60 | $8.64 | $6.14 | 9,344 |
| 2017-09-15 | $8.64 | $8.75 | $8.52 | $8.64 | $6.14 | 4,296 |
| 2017-09-14 | $8.66 | $8.68 | $8.66 | $8.66 | $6.15 | 627 |
| 2017-09-13 | $8.85 | $8.85 | $8.62 | $8.62 | $6.13 | 2,985 |
| 2017-09-12 | $8.82 | $8.87 | $8.82 | $8.82 | $6.27 | 1,617 |
| 2017-09-11 | $8.74 | $8.74 | $8.70 | $8.70 | $6.18 | 1,325 |
| 2017-09-08 | $8.85 | $8.85 | $8.74 | $8.74 | $6.21 | 9,308 |
| 2017-09-07 | $8.86 | $8.89 | $8.76 | $8.76 | $6.23 | 7,330 |
| 2017-09-06 | $9.02 | $9.02 | $8.62 | $8.93 | $6.35 | 5,006 |
| 2017-09-05 | $8.82 | $8.82 | $8.67 | $8.74 | $6.21 | 1,509 |
| 2017-09-01 | $8.80 | $8.90 | $8.70 | $8.75 | $6.22 | 20,369 |
| 2017-08-31 | $8.85 | $8.90 | $8.70 | $8.83 | $6.28 | 3,394 |
| 2017-08-30 | $8.65 | $8.80 | $8.65 | $8.66 | $6.15 | 3,267 |
| 2017-08-29 | $8.80 | $8.80 | $8.70 | $8.70 | $6.18 | 1,485 |
| 2017-08-28 | $8.55 | $8.75 | $8.55 | $8.75 | $6.22 | 6,721 |
| 2017-08-25 | $8.71 | $8.71 | $8.55 | $8.55 | $6.08 | 2,308 |
| 2017-08-24 | $8.60 | $8.80 | $8.60 | $8.62 | $6.13 | 6,645 |
| 2017-08-23 | $8.55 | $8.83 | $8.55 | $8.78 | $6.24 | 444 |
| 2017-08-22 | $8.77 | $8.84 | $8.58 | $8.83 | $6.28 | 4,175 |
| 2017-08-21 | $8.73 | $8.88 | $8.61 | $8.79 | $6.25 | 1,931 |
| 2017-08-18 | $8.80 | $8.80 | $8.68 | $8.76 | $6.23 | 3,415 |
| 2017-08-17 | $9.67 | $9.67 | $8.98 | $8.98 | $6.38 | 4,061 |
| 2017-08-16 | $9.52 | $9.53 | $9.00 | $9.00 | $6.40 | 2,129 |
| 2017-08-15 | $10.06 | $10.13 | $9.82 | $10.02 | $6.38 | 5,228 |
| 2017-08-14 | $10.23 | $10.23 | $9.95 | $10.11 | $6.44 | 2,707 |
| 2017-08-11 | $10.07 | $10.14 | $10.00 | $10.03 | $6.39 | 2,000 |
| 2017-08-10 | $9.95 | $9.95 | $9.90 | $9.90 | $6.31 | 429 |
| 2017-08-09 | $10.13 | $10.15 | $10.04 | $10.04 | $6.40 | 825 |
| 2017-08-08 | $10.24 | $10.24 | $9.95 | $10.15 | $6.47 | 2,682 |
| 2017-08-07 | $9.95 | $10.05 | $9.95 | $10.03 | $6.39 | 2,253 |
| 2017-08-04 | $9.85 | $9.99 | $9.85 | $9.92 | $6.32 | 1,783 |
| 2017-08-03 | $9.98 | $10.05 | $9.85 | $9.85 | $6.28 | 44,685 |
| 2017-08-02 | $10.02 | $10.05 | $10.00 | $10.01 | $6.38 | 3,637 |
| 2017-08-01 | $10.00 | $10.05 | $10.00 | $10.01 | $6.38 | 2,795 |
| 2017-07-31 | $10.00 | $10.00 | $9.86 | $9.95 | $6.34 | 7,586 |
| 2017-07-28 | $9.89 | $9.89 | $9.87 | $9.87 | $6.29 | 643 |
| 2017-07-27 | $9.75 | $9.75 | $9.75 | $9.75 | $6.21 | 2,194 |
| 2017-07-26 | $10.01 | $10.01 | $9.71 | $9.72 | $6.19 | 6,095 |
| 2017-07-25 | $9.93 | $9.93 | $9.80 | $9.84 | $6.27 | 8,825 |
| 2017-07-24 | $9.84 | $9.90 | $9.77 | $9.77 | $6.23 | 4,808 |
| 2017-07-21 | $9.55 | $9.60 | $9.40 | $9.40 | $5.99 | 20,115 |
| 2017-07-20 | $8.85 | $9.12 | $8.83 | $9.12 | $5.81 | 26,750 |
| 2017-07-19 | $8.95 | $8.95 | $8.65 | $8.65 | $5.51 | 1,195 |
| 2017-07-18 | $8.94 | $8.99 | $8.70 | $8.70 | $5.54 | 3,967 |
| 2017-07-17 | $8.66 | $8.66 | $8.66 | $8.66 | $5.52 | 337 |
| 2017-07-14 | $8.61 | $8.68 | $8.61 | $8.68 | $5.53 | 907 |
| 2017-07-13 | $8.77 | $8.80 | $8.73 | $8.80 | $5.61 | 1,765 |
| 2017-07-12 | $8.65 | $8.65 | $8.65 | $8.65 | $5.51 | 409 |
| 2017-07-11 | $8.81 | $8.81 | $8.81 | $8.81 | $5.61 | 118 |
| 2017-07-10 | $8.71 | $8.89 | $8.65 | $8.89 | $5.66 | 4,514 |
| 2017-07-07 | $8.61 | $8.64 | $8.60 | $8.60 | $5.48 | 1,233 |
| 2017-07-06 | $8.75 | $8.75 | $8.75 | $8.75 | $5.58 | 254 |
| 2017-07-05 | $8.75 | $8.75 | $8.75 | $8.75 | $5.58 | 171 |
| 2017-07-03 | $8.72 | $8.72 | $8.72 | $8.72 | $5.56 | 1,000 |
| 2017-06-30 | $8.80 | $8.85 | $8.80 | $8.85 | $5.64 | 7,923 |
| 2017-06-29 | $8.84 | $8.84 | $8.82 | $8.82 | $5.62 | 484 |
| 2017-06-28 | $8.89 | $9.01 | $8.87 | $8.87 | $5.65 | 1,776 |
| 2017-06-27 | $8.96 | $8.96 | $8.96 | $8.96 | $5.71 | 900 |
| 2017-06-26 | $9.06 | $9.06 | $8.94 | $8.94 | $5.70 | 1,100 |
| 2017-06-23 | $8.95 | $9.09 | $8.95 | $9.09 | $5.79 | 26,600 |
| 2017-06-22 | $8.95 | $8.95 | $8.95 | $8.95 | $5.70 | 400 |
| 2017-06-21 | $8.97 | $8.97 | $8.93 | $8.97 | $5.72 | 500 |
| 2017-06-20 | $8.97 | $8.97 | $8.97 | $8.97 | $5.72 | 1,900 |
| 2017-06-19 | $9.07 | $9.07 | $8.97 | $9.07 | $5.78 | 1,100 |
| 2017-06-16 | $8.86 | $8.96 | $8.86 | $8.94 | $5.70 | 1,300 |
| 2017-06-15 | $8.87 | $8.93 | $8.85 | $8.93 | $5.69 | 3,000 |
| 2017-06-14 | $8.85 | $8.91 | $8.85 | $8.91 | $5.68 | 1,687 |
| 2017-06-13 | $8.82 | $8.97 | $8.82 | $8.97 | $5.72 | 958 |
| 2017-06-12 | $8.89 | $9.00 | $8.89 | $9.00 | $5.73 | 1,700 |
| 2017-06-09 | $8.97 | $8.97 | $8.91 | $8.97 | $5.72 | 3,250 |
| 2017-06-08 | $9.06 | $9.10 | $9.06 | $9.07 | $5.78 | 7,192 |
| 2017-06-07 | $9.01 | $9.01 | $9.01 | $9.01 | $5.74 | 1,120 |
| 2017-06-06 | $9.25 | $9.25 | $9.10 | $9.13 | $5.82 | 16,153 |
| 2017-06-05 | $9.11 | $9.11 | $9.06 | $9.06 | $5.77 | 3,026 |
| 2017-06-02 | $9.25 | $9.25 | $9.05 | $9.05 | $5.77 | 5,992 |
| 2017-06-01 | $9.00 | $9.00 | $9.00 | $9.00 | $5.73 | 2,056 |
| 2017-05-31 | $8.93 | $8.99 | $8.85 | $8.90 | $5.51 | 27,669 |
| 2017-05-30 | $8.86 | $8.91 | $8.79 | $8.79 | $5.44 | 1,411 |
| 2017-05-26 | $8.91 | $8.91 | $8.85 | $8.85 | $5.48 | 824 |
| 2017-05-25 | $8.86 | $8.88 | $8.81 | $8.81 | $5.46 | 1,343 |
| 2017-05-24 | $8.83 | $8.97 | $8.80 | $8.80 | $5.45 | 2,198 |
| 2017-05-23 | $8.77 | $8.91 | $8.76 | $8.77 | $5.43 | 4,916 |
| 2017-05-22 | $8.70 | $8.84 | $8.70 | $8.80 | $5.45 | 3,191 |
| 2017-05-19 | $8.87 | $8.89 | $8.87 | $8.89 | $5.51 | 1,457 |
| 2017-05-18 | $8.82 | $8.90 | $8.82 | $8.87 | $5.49 | 1,247 |
| 2017-05-17 | $8.84 | $8.84 | $8.78 | $8.78 | $5.44 | 1,213 |
| 2017-05-16 | $8.84 | $8.84 | $8.81 | $8.82 | $5.46 | 12,356 |
| 2017-05-15 | $8.83 | $8.85 | $8.82 | $8.82 | $5.46 | 1,712 |
| 2017-05-12 | $8.94 | $8.94 | $8.77 | $8.77 | $5.43 | 939 |
| 2017-05-11 | $9.02 | $9.02 | $8.94 | $8.94 | $5.54 | 674 |
| 2017-05-10 | $9.10 | $9.13 | $9.10 | $9.10 | $5.49 | 2,701 |
| 2017-05-09 | $9.13 | $9.18 | $9.10 | $9.16 | $5.52 | 4,297 |
| 2017-05-08 | $9.06 | $9.17 | $9.02 | $9.03 | $5.45 | 7,008 |
| 2017-05-05 | $8.97 | $8.97 | $8.97 | $8.97 | $5.41 | 158 |
| 2017-05-04 | $9.00 | $9.00 | $8.97 | $8.97 | $5.41 | 1,769 |
| 2017-05-03 | $8.91 | $8.91 | $8.91 | $8.91 | $5.37 | 110 |
| 2017-05-02 | $8.87 | $8.91 | $8.87 | $8.91 | $5.37 | 465 |
| 2017-05-01 | $8.88 | $8.91 | $8.87 | $8.87 | $5.35 | 21,994 |
| 2017-04-28 | $8.88 | $8.88 | $8.88 | $8.88 | $5.36 | 492 |
| 2017-04-27 | $8.85 | $8.86 | $8.85 | $8.86 | $5.34 | 1,324 |
| 2017-04-26 | $8.83 | $8.90 | $8.83 | $8.90 | $5.37 | 4,414 |
| 2017-04-25 | $8.78 | $8.86 | $8.78 | $8.85 | $5.34 | 2,066 |
| 2017-04-24 | $8.85 | $8.89 | $8.85 | $8.85 | $5.34 | 9,452 |
| 2017-04-21 | $8.61 | $8.61 | $8.60 | $8.60 | $5.19 | 2,904 |
| 2017-04-20 | $8.62 | $8.68 | $8.62 | $8.64 | $5.21 | 1,537 |
| 2017-04-19 | $8.62 | $8.62 | $8.62 | $8.62 | $5.20 | 798 |
| 2017-04-18 | $8.63 | $8.63 | $8.62 | $8.63 | $5.21 | 8,284 |
| 2017-04-17 | $8.62 | $8.62 | $8.62 | $8.62 | $5.20 | 352 |
| 2017-04-13 | $8.72 | $8.73 | $8.70 | $8.70 | $5.25 | 1,448 |
| 2017-04-12 | $8.72 | $8.73 | $8.72 | $8.73 | $5.27 | 1,024 |
| 2017-04-11 | $8.71 | $8.71 | $8.70 | $8.70 | $5.25 | 1,066 |
| 2017-04-10 | $8.76 | $8.76 | $8.76 | $8.76 | $5.28 | 1,121 |
| 2017-04-07 | $8.74 | $8.76 | $8.74 | $8.76 | $5.28 | 1,070 |
| 2017-04-06 | $8.70 | $8.76 | $8.70 | $8.76 | $5.28 | 2,940 |
| 2017-04-05 | $8.65 | $8.65 | $8.65 | $8.65 | $5.22 | 373 |
| 2017-04-04 | $8.47 | $8.59 | $8.47 | $8.59 | $5.18 | 2,407 |
| 2017-04-03 | $8.50 | $8.51 | $8.46 | $8.46 | $5.10 | 5,800 |
| 2017-03-31 | $8.78 | $8.78 | $8.54 | $8.54 | $5.15 | 900 |
| 2017-03-30 | $8.53 | $8.67 | $8.50 | $8.50 | $5.13 | 3,700 |
| 2017-03-29 | $8.74 | $8.74 | $8.57 | $8.57 | $5.17 | 3,100 |
| 2017-03-28 | $8.58 | $8.63 | $8.58 | $8.58 | $5.17 | 20,400 |
| 2017-03-27 | $8.73 | $8.73 | $8.57 | $8.57 | $5.17 | 500 |
| 2017-03-24 | $8.57 | $8.61 | $8.57 | $8.57 | $5.17 | 2,700 |
| 2017-03-23 | $8.73 | $8.73 | $8.51 | $8.70 | $5.25 | 4,000 |
| 2017-03-22 | $8.51 | $8.68 | $8.51 | $8.60 | $5.19 | 1,500 |
| 2017-03-21 | $8.63 | $8.64 | $8.63 | $8.64 | $5.21 | 700 |
| 2017-03-20 | $8.69 | $8.82 | $8.69 | $8.82 | $5.32 | 1,300 |
| 2017-03-17 | $8.67 | $8.67 | $8.67 | $8.67 | $5.23 | 300 |
| 2017-03-16 | $8.68 | $8.82 | $8.68 | $8.82 | $5.32 | 1,500 |
| 2017-03-15 | $8.59 | $8.70 | $8.59 | $8.63 | $5.21 | 1,800 |
| 2017-03-14 | $8.60 | $8.60 | $8.60 | $8.60 | $5.19 | 200 |
| 2017-03-13 | $8.60 | $8.60 | $8.60 | $8.60 | $5.19 | 0 |
| 2017-03-10 | $8.60 | $8.60 | $8.60 | $8.60 | $5.19 | 200 |
| 2017-03-09 | $8.80 | $8.80 | $8.60 | $8.64 | $5.21 | 4,100 |
| 2017-03-08 | $8.93 | $8.93 | $8.72 | $8.72 | $5.26 | 14,400 |
| 2017-03-07 | $8.90 | $8.90 | $8.76 | $8.76 | $5.28 | 2,900 |
| 2017-03-06 | $8.95 | $8.95 | $8.75 | $8.75 | $5.28 | 1,000 |
| 2017-03-03 | $8.80 | $8.90 | $8.80 | $8.80 | $5.31 | 3,000 |
| 2017-03-02 | $8.99 | $8.99 | $8.81 | $8.81 | $5.31 | 5,100 |
| 2017-03-01 | $8.90 | $8.94 | $8.90 | $8.90 | $5.01 | 3,600 |
| 2017-02-28 | $8.90 | $8.92 | $8.90 | $8.92 | $5.03 | 28,200 |
| 2017-02-27 | $8.90 | $8.90 | $8.90 | $8.90 | $5.01 | 1,600 |
| 2017-02-24 | $8.87 | $9.05 | $8.87 | $9.05 | $5.10 | 800 |
| 2017-02-23 | $8.99 | $8.99 | $8.99 | $8.99 | $5.07 | 0 |
| 2017-02-22 | $8.99 | $8.99 | $8.99 | $8.99 | $5.07 | 0 |
| 2017-02-21 | $8.99 | $8.99 | $8.97 | $8.99 | $5.07 | 1,500 |
| 2017-02-17 | $8.85 | $9.00 | $8.85 | $8.90 | $5.01 | 900 |
| 2017-02-16 | $9.00 | $9.00 | $8.92 | $8.92 | $5.03 | 400 |
| 2017-02-15 | $9.17 | $9.17 | $9.00 | $9.04 | $5.09 | 600 |
| 2017-02-14 | $9.03 | $9.06 | $9.03 | $9.04 | $5.09 | 4,100 |
| 2017-02-13 | $9.70 | $9.70 | $9.30 | $9.30 | $5.24 | 5,700 |
| 2017-02-10 | $9.25 | $9.36 | $9.10 | $9.10 | $5.13 | 1,200 |
| 2017-02-09 | $9.80 | $9.80 | $9.73 | $9.74 | $5.14 | 900 |
| 2017-02-08 | $9.80 | $9.80 | $9.74 | $9.74 | $5.14 | 1,900 |
| 2017-02-07 | $9.62 | $9.69 | $9.59 | $9.69 | $5.11 | 2,200 |
| 2017-02-06 | $9.60 | $9.60 | $9.55 | $9.55 | $5.04 | 1,900 |
| 2017-02-03 | $9.60 | $9.74 | $9.60 | $9.60 | $5.06 | 3,400 |
| 2017-02-02 | $9.43 | $9.60 | $9.42 | $9.60 | $5.06 | 1,200 |
| 2017-02-01 | $9.77 | $9.77 | $9.77 | $9.77 | $5.15 | 341 |
| 2017-01-31 | $9.50 | $9.50 | $9.50 | $9.50 | $5.01 | 114 |
| 2017-01-30 | $9.59 | $9.59 | $9.50 | $9.50 | $5.01 | 932 |
| 2017-01-27 | $9.59 | $9.66 | $9.51 | $9.66 | $5.09 | 9,955 |
| 2017-01-26 | $9.48 | $9.51 | $9.36 | $9.51 | $5.01 | 8,675 |
| 2017-01-25 | $9.12 | $9.16 | $9.12 | $9.12 | $4.81 | 2,403 |
| 2017-01-24 | $9.36 | $9.40 | $9.36 | $9.40 | $4.96 | 814 |
| 2017-01-23 | $9.42 | $9.42 | $9.07 | $9.07 | $4.78 | 4,061 |
| 2017-01-20 | $9.10 | $9.25 | $9.10 | $9.25 | $4.88 | 7,926 |
| 2017-01-19 | $8.99 | $8.99 | $8.99 | $8.99 | $4.74 | 554 |
| 2017-01-18 | $9.54 | $9.54 | $9.54 | $9.54 | $5.03 | 496 |
| 2017-01-17 | $9.50 | $9.50 | $9.31 | $9.31 | $4.91 | 2,349 |
| 2017-01-13 | $9.26 | $9.26 | $9.02 | $9.12 | $4.81 | 28,865 |
| 2017-01-12 | $8.95 | $9.15 | $8.95 | $9.15 | $4.82 | 1,691 |
| 2017-01-11 | $9.30 | $9.30 | $9.30 | $9.30 | $4.90 | 325 |
| 2017-01-10 | $9.00 | $9.13 | $8.96 | $9.13 | $4.81 | 2,289 |
| 2017-01-09 | $8.83 | $9.00 | $8.83 | $9.00 | $4.75 | 744 |
| 2017-01-06 | $8.80 | $9.00 | $8.80 | $9.00 | $4.75 | 4,170 |
| 2017-01-05 | $8.80 | $8.80 | $8.70 | $8.80 | $4.64 | 1,019 |
| 2017-01-04 | $8.75 | $8.92 | $8.75 | $8.80 | $4.64 | 1,896 |
| 2017-01-03 | $8.75 | $9.03 | $8.75 | $8.75 | $4.61 | 1,800 |
| 2016-12-30 | $8.74 | $8.74 | $8.74 | $8.74 | $4.61 | 907 |
| 2016-12-29 | $8.65 | $8.84 | $8.65 | $8.77 | $4.62 | 10,823 |
| 2016-12-28 | $8.70 | $8.82 | $8.70 | $8.72 | $4.60 | 5,735 |
| 2016-12-27 | $8.74 | $8.80 | $8.74 | $8.80 | $4.64 | 3,321 |
| 2016-12-23 | $8.59 | $8.75 | $8.59 | $8.75 | $4.61 | 2,031 |
| 2016-12-22 | $8.63 | $8.67 | $8.61 | $8.61 | $4.54 | 9,911 |
| 2016-12-21 | $8.65 | $8.84 | $8.65 | $8.65 | $4.56 | 2,366 |
| 2016-12-20 | $8.85 | $8.85 | $8.68 | $8.68 | $4.58 | 15,437 |
| 2016-12-19 | $8.74 | $8.76 | $8.70 | $8.76 | $4.62 | 4,322 |
| 2016-12-16 | $8.66 | $9.00 | $8.66 | $8.91 | $4.70 | 4,005 |
| 2016-12-15 | $9.13 | $9.13 | $8.86 | $8.93 | $4.71 | 3,291 |
| 2016-12-14 | $9.17 | $9.17 | $8.98 | $8.98 | $4.74 | 551 |
| 2016-12-13 | $9.06 | $9.37 | $9.06 | $9.21 | $4.86 | 12,523 |
| 2016-12-12 | $9.06 | $9.21 | $9.06 | $9.06 | $4.78 | 6,802 |
| 2016-12-09 | $9.11 | $9.47 | $9.11 | $9.11 | $4.80 | 8,500 |
| 2016-12-08 | $9.25 | $9.33 | $9.25 | $9.25 | $4.88 | 15,230 |
| 2016-12-07 | $9.17 | $9.21 | $9.17 | $9.19 | $4.84 | 1,389 |
| 2016-12-06 | $9.19 | $9.53 | $9.19 | $9.36 | $4.94 | 1,792 |
| 2016-12-05 | $9.16 | $9.47 | $9.14 | $9.18 | $4.84 | 1,945 |
| 2016-12-02 | $9.07 | $9.20 | $9.07 | $9.16 | $4.83 | 5,315 |
| 2016-12-01 | $9.45 | $9.45 | $9.28 | $9.28 | $4.89 | 7,596 |
| 2016-11-30 | $9.29 | $9.66 | $9.29 | $9.66 | $5.09 | 783 |
| 2016-11-29 | $9.24 | $9.60 | $9.24 | $9.24 | $4.87 | 1,860 |
| 2016-11-28 | $9.30 | $9.40 | $9.30 | $9.30 | $4.90 | 1,359 |
| 2016-11-25 | $9.40 | $9.50 | $9.30 | $9.30 | $4.90 | 713 |
| 2016-11-23 | $9.22 | $9.22 | $9.22 | $9.22 | $4.86 | 0 |
| 2016-11-22 | $9.22 | $9.32 | $9.22 | $9.22 | $4.86 | 1,632 |
| 2016-11-21 | $9.22 | $9.41 | $9.15 | $9.15 | $4.82 | 2,048 |
| 2016-11-18 | $9.24 | $9.24 | $9.24 | $9.24 | $4.87 | 273 |
| 2016-11-17 | $9.45 | $9.45 | $9.25 | $9.25 | $4.88 | 722 |
| 2016-11-16 | $9.16 | $9.20 | $9.02 | $9.02 | $4.76 | 1,621 |
| 2016-11-15 | $9.28 | $9.28 | $9.10 | $9.10 | $4.80 | 463 |
| 2016-11-14 | $9.25 | $9.25 | $9.15 | $9.15 | $4.82 | 1,006 |
| 2016-11-11 | $9.32 | $9.32 | $9.23 | $9.27 | $4.89 | 848 |
| 2016-11-10 | $9.36 | $9.50 | $9.36 | $9.50 | $5.01 | 1,652 |
| 2016-11-09 | $9.40 | $9.40 | $9.40 | $9.40 | $4.96 | 2,335 |
| 2016-11-08 | $9.49 | $9.49 | $9.40 | $9.44 | $4.98 | 5,631 |
| 2016-11-07 | $9.50 | $9.50 | $9.50 | $9.50 | $5.01 | 202 |
| 2016-11-04 | $9.30 | $9.31 | $9.30 | $9.31 | $4.91 | 2,838 |
| 2016-11-03 | $9.31 | $9.50 | $9.31 | $9.50 | $5.01 | 689 |
| 2016-11-02 | $9.50 | $9.50 | $9.36 | $9.36 | $4.94 | 820 |
| 2016-11-01 | $9.49 | $9.66 | $9.49 | $9.66 | $5.09 | 8,704 |
| 2016-10-31 | $9.40 | $9.49 | $9.40 | $9.49 | $5.00 | 2,392 |
| 2016-10-28 | $9.27 | $9.30 | $9.27 | $9.30 | $4.90 | 442 |
| 2016-10-27 | $9.39 | $9.45 | $9.30 | $9.30 | $4.90 | 1,367 |
| 2016-10-26 | $9.31 | $9.41 | $9.31 | $9.41 | $4.96 | 374 |
| 2016-10-25 | $9.30 | $9.40 | $9.30 | $9.30 | $4.90 | 5,746 |
| 2016-10-24 | $9.32 | $9.42 | $9.32 | $9.42 | $4.96 | 4,290 |
| 2016-10-21 | $9.25 | $9.30 | $9.23 | $9.27 | $4.89 | 8,431 |
| 2016-10-20 | $9.35 | $9.35 | $9.25 | $9.25 | $4.88 | 1,779 |
| 2016-10-19 | $9.34 | $9.36 | $9.25 | $9.25 | $4.88 | 14,454 |
| 2016-10-18 | $9.27 | $9.37 | $9.22 | $9.22 | $4.86 | 18,679 |
| 2016-10-17 | $9.18 | $9.26 | $9.18 | $9.26 | $4.88 | 1,453 |
| 2016-10-14 | $9.41 | $9.41 | $9.33 | $9.33 | $4.92 | 947 |
| 2016-10-13 | $9.20 | $9.25 | $9.16 | $9.25 | $4.88 | 1,685 |
| 2016-10-12 | $9.30 | $9.30 | $9.30 | $9.30 | $4.91 | 892 |
| 2016-10-11 | $9.21 | $9.24 | $9.10 | $9.10 | $4.80 | 1,446 |
| 2016-10-10 | $9.46 | $9.46 | $9.46 | $9.46 | $4.99 | 292 |
| 2016-10-07 | $9.32 | $9.50 | $9.29 | $9.39 | $4.95 | 7,391 |
| 2016-10-06 | $9.69 | $9.69 | $9.69 | $9.69 | $5.11 | 1,015 |
| 2016-10-05 | $9.62 | $9.67 | $9.62 | $9.67 | $5.10 | 3,124 |
| 2016-10-04 | $9.75 | $9.75 | $9.72 | $9.72 | $5.12 | 1,681 |
| 2016-10-03 | $9.75 | $9.82 | $9.75 | $9.82 | $5.18 | 446 |
| 2016-09-30 | $9.85 | $9.87 | $9.76 | $9.87 | $5.20 | 15,376 |
| 2016-09-29 | $9.87 | $9.87 | $9.79 | $9.83 | $5.18 | 1,793 |
| 2016-09-28 | $9.86 | $9.86 | $9.85 | $9.85 | $5.19 | 923 |
| 2016-09-27 | $9.75 | $9.84 | $9.75 | $9.77 | $5.15 | 5,458 |
| 2016-09-26 | $9.90 | $9.90 | $9.90 | $9.90 | $5.22 | 274 |
| 2016-09-23 | $9.78 | $10.00 | $9.78 | $9.84 | $5.19 | 3,208 |
| 2016-09-22 | $9.88 | $10.05 | $9.87 | $9.88 | $5.21 | 1,923 |
| 2016-09-21 | $9.72 | $9.75 | $9.72 | $9.75 | $5.14 | 2,000 |
| 2016-09-20 | $9.73 | $9.78 | $9.73 | $9.78 | $5.15 | 731 |
| 2016-09-19 | $9.83 | $9.83 | $9.83 | $9.83 | $5.18 | 471 |
| 2016-09-16 | $9.86 | $9.86 | $9.64 | $9.82 | $5.18 | 601 |
| 2016-09-15 | $9.84 | $9.84 | $9.72 | $9.72 | $5.13 | 3,964 |
| 2016-09-14 | $9.62 | $9.62 | $9.61 | $9.61 | $5.07 | 2,139 |
| 2016-09-13 | $9.74 | $9.74 | $9.74 | $9.74 | $5.14 | 283 |
| 2016-09-12 | $9.69 | $9.75 | $9.69 | $9.74 | $5.14 | 2,738 |
| 2016-09-09 | $9.81 | $9.81 | $9.80 | $9.80 | $5.17 | 720 |
| 2016-09-08 | $9.80 | $9.85 | $9.80 | $9.85 | $5.15 | 1,313 |
| 2016-09-07 | $9.85 | $9.91 | $9.85 | $9.90 | $5.17 | 928 |
| 2016-09-06 | $9.75 | $9.75 | $9.75 | $9.75 | $5.09 | 0 |
| 2016-09-02 | $9.79 | $9.79 | $9.75 | $9.75 | $5.09 | 778 |
| 2016-09-01 | $9.65 | $9.66 | $9.55 | $9.55 | $4.99 | 25,548 |
| 2016-08-31 | $9.45 | $9.61 | $9.45 | $9.61 | $5.02 | 5,018 |
| 2016-08-30 | $9.57 | $9.57 | $9.57 | $9.57 | $5.00 | 175 |
| 2016-08-29 | $9.55 | $9.63 | $9.55 | $9.55 | $4.99 | 20,924 |
| 2016-08-26 | $9.64 | $9.77 | $9.59 | $9.76 | $5.10 | 6,129 |
| 2016-08-25 | $9.74 | $9.83 | $9.74 | $9.83 | $5.14 | 1,880 |
| 2016-08-24 | $9.73 | $9.73 | $9.73 | $9.73 | $5.08 | 236 |
| 2016-08-23 | $9.82 | $9.95 | $9.82 | $9.95 | $5.16 | 1,046 |
| 2016-08-22 | $9.77 | $9.82 | $9.77 | $9.82 | $5.09 | 2,866 |
| 2016-08-19 | $10.00 | $10.00 | $9.82 | $9.99 | $5.18 | 4,773 |
| 2016-08-18 | $9.97 | $9.97 | $9.77 | $9.77 | $5.07 | 997 |
| 2016-08-17 | $9.80 | $9.80 | $9.76 | $9.78 | $5.07 | 2,288 |
| 2016-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $5.12 | 512 |
| 2016-08-15 | $9.99 | $10.06 | $9.92 | $10.00 | $5.18 | 3,113 |
| 2016-08-12 | $9.92 | $10.04 | $9.88 | $9.88 | $5.12 | 654 |
| 2016-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $5.12 | 441 |
| 2016-08-10 | $9.94 | $9.94 | $9.94 | $9.94 | $5.16 | 475 |
| 2016-08-09 | $10.02 | $10.02 | $9.96 | $10.02 | $5.20 | 701 |
| 2016-08-08 | $9.85 | $10.06 | $9.85 | $9.86 | $5.11 | 990 |
| 2016-08-05 | $9.81 | $10.03 | $9.81 | $10.03 | $5.20 | 13,152 |
| 2016-08-04 | $9.87 | $10.05 | $9.87 | $10.05 | $5.21 | 2,568 |
| 2016-08-03 | $9.86 | $10.01 | $9.86 | $10.01 | $5.19 | 1,057 |
| 2016-08-02 | $9.84 | $9.97 | $9.84 | $9.97 | $5.17 | 3,366 |
| 2016-08-01 | $9.90 | $10.06 | $9.90 | $10.06 | $5.22 | 6,680 |
| 2016-07-29 | $9.69 | $9.69 | $9.61 | $9.66 | $5.01 | 4,771 |
| 2016-07-28 | $9.52 | $9.70 | $9.52 | $9.52 | $4.94 | 60,209 |
| 2016-07-27 | $9.57 | $9.70 | $9.55 | $9.56 | $4.96 | 5,466 |
| 2016-07-26 | $9.63 | $9.70 | $9.60 | $9.65 | $5.00 | 21,870 |
| 2016-07-25 | $9.47 | $9.70 | $9.47 | $9.59 | $4.97 | 2,392 |
| 2016-07-22 | $9.66 | $9.66 | $9.61 | $9.61 | $4.98 | 557 |
| 2016-07-21 | $9.36 | $9.36 | $9.36 | $9.36 | $4.85 | 83 |
| 2016-07-20 | $9.35 | $9.36 | $9.35 | $9.36 | $4.85 | 689 |
| 2016-07-19 | $9.34 | $9.41 | $9.32 | $9.32 | $4.83 | 4,130 |
| 2016-07-18 | $9.30 | $9.47 | $9.24 | $9.24 | $4.79 | 6,241 |
| 2016-07-15 | $9.28 | $9.28 | $9.23 | $9.26 | $4.80 | 1,190 |
| 2016-07-14 | $9.28 | $9.33 | $9.27 | $9.27 | $4.81 | 11,060 |
| 2016-07-13 | $9.31 | $9.31 | $9.21 | $9.21 | $4.78 | 5,571 |
| 2016-07-12 | $9.15 | $9.20 | $9.10 | $9.10 | $4.72 | 148,593 |
| 2016-07-11 | $9.10 | $9.20 | $9.10 | $9.10 | $4.72 | 509 |
| 2016-07-08 | $9.12 | $9.16 | $9.09 | $9.16 | $4.75 | 2,117 |
| 2016-07-07 | $9.01 | $9.26 | $9.01 | $9.05 | $4.69 | 149,102 |
| 2016-07-06 | $9.06 | $9.16 | $8.97 | $9.12 | $4.73 | 90,261 |
| 2016-07-05 | $9.05 | $9.14 | $9.05 | $9.14 | $4.74 | 2,881 |
| 2016-07-01 | $9.17 | $9.17 | $9.17 | $9.17 | $4.76 | 499 |
| 2016-06-30 | $9.10 | $9.15 | $9.08 | $9.15 | $4.75 | 7,683 |
| 2016-06-29 | $8.83 | $8.87 | $8.83 | $8.84 | $4.58 | 4,086 |
| 2016-06-28 | $8.65 | $8.75 | $8.64 | $8.69 | $4.51 | 16,697 |
| 2016-06-27 | $8.63 | $8.72 | $8.63 | $8.64 | $4.48 | 16,351 |
| 2016-06-24 | $9.10 | $9.23 | $8.92 | $8.92 | $4.63 | 10,958 |
| 2016-06-23 | $9.49 | $9.52 | $9.48 | $9.52 | $4.94 | 6,115 |
| 2016-06-22 | $9.47 | $9.50 | $9.36 | $9.36 | $4.85 | 1,262 |
| 2016-06-21 | $9.44 | $9.44 | $9.44 | $9.44 | $4.90 | 485 |
| 2016-06-20 | $9.54 | $9.70 | $9.50 | $9.58 | $4.97 | 1,651 |
| 2016-06-17 | $9.17 | $9.23 | $9.11 | $9.23 | $4.79 | 8,895 |
| 2016-06-16 | $9.18 | $9.20 | $9.17 | $9.19 | $4.77 | 2,222 |
| 2016-06-15 | $9.38 | $9.40 | $9.38 | $9.38 | $4.87 | 1,151 |
| 2016-06-14 | $9.46 | $9.46 | $9.46 | $9.46 | $4.91 | 246 |
| 2016-06-13 | $9.76 | $9.76 | $9.70 | $9.70 | $5.03 | 3,146 |
| 2016-06-10 | $9.98 | $9.98 | $9.98 | $9.98 | $5.18 | 2,194 |
| 2016-06-09 | $9.95 | $10.07 | $9.95 | $10.07 | $5.22 | 513 |
| 2016-06-08 | $10.14 | $10.14 | $9.93 | $9.93 | $5.15 | 540 |
| 2016-06-07 | $10.08 | $10.08 | $9.86 | $9.88 | $5.12 | 2,930 |
| 2016-06-06 | $9.78 | $9.99 | $9.78 | $9.97 | $5.17 | 1,027 |
| 2016-06-03 | $9.85 | $9.85 | $9.64 | $9.74 | $5.05 | 1,064 |
| 2016-06-02 | $9.70 | $9.70 | $9.57 | $9.57 | $4.96 | 5,254 |
| 2016-06-01 | $9.72 | $9.72 | $9.72 | $9.72 | $5.04 | 482 |
| 2016-05-31 | $9.80 | $9.80 | $9.70 | $9.73 | $4.91 | 4,210 |
| 2016-05-27 | $9.77 | $9.95 | $9.77 | $9.95 | $5.02 | 5,668 |
| 2016-05-26 | $9.77 | $9.87 | $9.75 | $9.76 | $4.93 | 18,357 |
| 2016-05-25 | $9.79 | $10.01 | $9.79 | $10.01 | $5.05 | 497 |
| 2016-05-24 | $9.91 | $9.98 | $9.89 | $9.98 | $5.04 | 26,753 |
| 2016-05-23 | $9.90 | $9.90 | $9.83 | $9.83 | $4.96 | 532 |
| 2016-05-20 | $9.78 | $9.79 | $9.62 | $9.71 | $4.90 | 5,001 |
| 2016-05-19 | $9.56 | $9.59 | $9.50 | $9.50 | $4.79 | 1,540 |
| 2016-05-18 | $9.53 | $9.53 | $9.26 | $9.37 | $4.73 | 1,461 |
| 2016-05-17 | $9.15 | $9.42 | $9.15 | $9.15 | $4.62 | 59,787 |
| 2016-05-16 | $9.52 | $9.88 | $9.52 | $9.88 | $4.99 | 1,028 |
| 2016-05-13 | $9.61 | $9.62 | $9.57 | $9.57 | $4.83 | 2,723 |
| 2016-05-12 | $9.69 | $9.69 | $9.68 | $9.69 | $4.77 | 1,580 |
| 2016-05-11 | $9.90 | $9.98 | $9.90 | $9.97 | $4.91 | 4,349 |
| 2016-05-10 | $10.01 | $10.01 | $10.01 | $10.01 | $4.93 | 433 |
| 2016-05-09 | $9.95 | $9.98 | $9.88 | $9.98 | $4.91 | 1,883 |
| 2016-05-06 | $9.80 | $10.01 | $9.80 | $10.01 | $4.93 | 785 |
| 2016-05-05 | $9.83 | $9.85 | $9.80 | $9.85 | $4.85 | 2,072 |
| 2016-05-04 | $9.76 | $9.83 | $9.53 | $9.83 | $4.84 | 2,184 |
| 2016-05-03 | $9.57 | $9.64 | $9.51 | $9.55 | $4.70 | 2,691 |
| 2016-05-02 | $9.54 | $9.54 | $9.48 | $9.48 | $4.67 | 2,543 |
| 2016-04-29 | $9.69 | $9.69 | $9.69 | $9.69 | $4.77 | 0 |
| 2016-04-28 | $9.69 | $9.69 | $9.57 | $9.69 | $4.77 | 3,846 |
| 2016-04-27 | $9.74 | $9.81 | $9.74 | $9.81 | $4.83 | 630 |
| 2016-04-22 | $10.37 | $10.37 | $10.37 | $10.37 | $5.11 | 0 |
| 2016-04-21 | $10.25 | $10.41 | $10.23 | $10.37 | $5.11 | 2,657 |
| 2016-04-20 | $10.47 | $10.47 | $10.38 | $10.44 | $5.14 | 1,070 |
| 2016-04-19 | $10.40 | $10.40 | $10.35 | $10.35 | $5.10 | 1,160 |
| 2016-04-18 | $10.39 | $10.39 | $10.39 | $10.39 | $5.11 | 405 |
| 2016-04-15 | $10.40 | $10.40 | $10.20 | $10.20 | $5.02 | 1,133 |
| 2016-04-14 | $10.33 | $10.39 | $10.26 | $10.33 | $5.09 | 29,274 |
| 2016-04-13 | $10.28 | $10.39 | $10.28 | $10.32 | $5.08 | 3,255 |
| 2016-04-12 | $10.33 | $10.33 | $10.19 | $10.33 | $5.09 | 3,570 |
| 2016-04-11 | $10.28 | $10.28 | $10.06 | $10.28 | $5.06 | 4,027 |
| 2016-04-08 | $10.24 | $10.37 | $10.10 | $10.35 | $5.10 | 3,046 |
| 2016-04-07 | $10.19 | $10.19 | $10.19 | $10.19 | $5.02 | 1,565 |
| 2016-04-06 | $10.14 | $10.32 | $10.10 | $10.32 | $5.08 | 9,871 |
| 2016-04-05 | $10.26 | $10.26 | $10.18 | $10.18 | $5.01 | 727,235 |
| 2016-04-04 | $10.23 | $10.23 | $10.23 | $10.23 | $5.04 | 292 |
| 2016-04-01 | $10.23 | $10.23 | $10.19 | $10.23 | $5.04 | 3,112 |
| 2016-03-31 | $10.21 | $10.38 | $10.21 | $10.36 | $5.10 | 1,773 |
| 2016-03-30 | $10.22 | $10.39 | $10.22 | $10.39 | $5.12 | 880 |
| 2016-03-29 | $10.09 | $10.24 | $10.02 | $10.08 | $4.96 | 13,916 |
| 2016-03-28 | $10.18 | $10.19 | $10.00 | $10.10 | $4.97 | 10,893 |
| 2016-03-24 | $10.09 | $10.09 | $10.05 | $10.05 | $4.95 | 3,054 |
| 2016-03-23 | $10.00 | $10.06 | $10.00 | $10.06 | $4.95 | 3,165 |
| 2016-03-22 | $10.18 | $10.24 | $9.99 | $10.02 | $4.93 | 2,136 |
| 2016-03-21 | $10.18 | $10.18 | $10.18 | $10.18 | $5.01 | 172 |
| 2016-03-18 | $10.15 | $10.18 | $10.01 | $10.18 | $5.01 | 2,354 |
| 2016-03-17 | $10.00 | $10.17 | $9.98 | $10.17 | $5.01 | 5,355 |
| 2016-03-16 | $9.80 | $9.94 | $9.80 | $9.94 | $4.89 | 11,285 |
| 2016-03-15 | $9.90 | $9.94 | $9.70 | $9.94 | $4.89 | 4,276 |
| 2016-03-14 | $9.92 | $9.98 | $9.84 | $9.98 | $4.91 | 2,479 |
| 2016-03-11 | $9.75 | $9.92 | $9.75 | $9.92 | $4.88 | 1,349 |
| 2016-03-10 | $9.71 | $9.86 | $9.71 | $9.78 | $4.81 | 3,689 |
| 2016-03-09 | $9.74 | $9.92 | $9.70 | $9.92 | $4.88 | 2,020 |
| 2016-03-08 | $9.68 | $9.86 | $9.68 | $9.80 | $4.82 | 4,249 |
| 2016-03-07 | $9.84 | $9.88 | $9.70 | $9.70 | $4.78 | 1,786 |
| 2016-03-04 | $9.81 | $10.04 | $9.81 | $9.92 | $4.88 | 3,114 |
| 2016-03-03 | $9.85 | $9.85 | $9.85 | $9.85 | $4.85 | 539 |
| 2016-03-02 | $9.85 | $9.92 | $9.85 | $9.92 | $4.88 | 1,955 |
| 2016-03-01 | $9.60 | $9.74 | $9.59 | $9.63 | $4.74 | 4,626 |
| 2016-02-29 | $9.70 | $9.73 | $9.56 | $9.59 | $4.72 | 120,777 |
| 2016-02-26 | $9.58 | $9.69 | $9.53 | $9.53 | $4.69 | 4,903 |
| 2016-02-25 | $9.63 | $9.63 | $9.39 | $9.42 | $4.64 | 11,886 |
| 2016-02-24 | $9.49 | $9.65 | $9.49 | $9.65 | $4.75 | 11,565 |
| 2016-02-23 | $9.61 | $9.61 | $9.42 | $9.55 | $4.70 | 2,018 |
| 2016-02-22 | $9.42 | $9.65 | $9.42 | $9.45 | $4.65 | 3,951 |
| 2016-02-19 | $9.41 | $9.47 | $9.34 | $9.47 | $4.66 | 5,570 |
| 2016-02-18 | $9.37 | $9.37 | $9.32 | $9.32 | $4.59 | 4,612 |
| 2016-02-17 | $9.31 | $9.42 | $9.20 | $9.20 | $4.53 | 18,025 |
| 2016-02-16 | $9.25 | $9.25 | $9.24 | $9.25 | $4.55 | 25,381 |
| 2016-02-12 | $9.24 | $9.44 | $9.24 | $9.44 | $4.65 | 12,099 |
| 2016-02-11 | $9.10 | $9.18 | $8.95 | $9.14 | $4.50 | 16,290 |
| 2016-02-10 | $8.91 | $9.17 | $8.91 | $9.16 | $4.51 | 9,213 |
| 2016-02-09 | $9.30 | $9.33 | $9.06 | $9.19 | $4.52 | 10,374 |
| 2016-02-08 | $9.06 | $9.28 | $9.06 | $9.28 | $4.57 | 7,823 |
| 2016-02-05 | $9.17 | $9.37 | $9.17 | $9.37 | $4.61 | 6,541 |
| 2016-02-04 | $9.40 | $9.40 | $9.24 | $9.40 | $4.63 | 8,951 |
| 2016-02-03 | $9.05 | $9.23 | $9.00 | $9.23 | $4.54 | 14,366 |
| 2016-02-02 | $8.86 | $9.13 | $8.86 | $9.01 | $4.44 | 9,130 |
| 2016-02-01 | $9.04 | $9.04 | $8.94 | $9.00 | $4.43 | 6,159 |
| 2016-01-29 | $8.96 | $9.16 | $8.96 | $9.16 | $4.51 | 3,860 |
| 2016-01-28 | $8.97 | $8.97 | $8.80 | $8.97 | $4.42 | 10,148 |
| 2016-01-27 | $8.73 | $8.89 | $8.72 | $8.85 | $4.36 | 8,623 |
| 2016-01-26 | $8.79 | $8.80 | $8.70 | $8.79 | $4.33 | 27,636 |
| 2016-01-25 | $8.78 | $8.79 | $8.66 | $8.70 | $4.28 | 24,638 |
| 2016-01-22 | $8.65 | $8.82 | $8.65 | $8.74 | $4.30 | 12,942 |
| 2016-01-21 | $8.56 | $8.60 | $8.44 | $8.48 | $4.17 | 9,276 |
| 2016-01-20 | $8.47 | $8.56 | $8.41 | $8.56 | $4.21 | 15,506 |
| 2016-01-19 | $8.70 | $8.87 | $8.70 | $8.87 | $4.37 | 2,373 |
| 2016-01-15 | $8.73 | $8.91 | $8.73 | $8.81 | $4.34 | 6,651 |
| 2016-01-14 | $8.92 | $9.03 | $8.92 | $9.00 | $4.43 | 2,111 |
| 2016-01-13 | $8.73 | $8.93 | $8.73 | $8.75 | $4.31 | 5,870 |
| 2016-01-12 | $8.69 | $8.83 | $8.60 | $8.65 | $4.26 | 8,803 |
| 2016-01-11 | $8.76 | $8.84 | $8.70 | $8.84 | $4.35 | 4,566 |
| 2016-01-08 | $8.77 | $8.83 | $8.74 | $8.83 | $4.35 | 3,394 |
| 2016-01-07 | $8.94 | $8.94 | $8.78 | $8.78 | $4.32 | 1,797 |
| 2016-01-06 | $8.84 | $8.95 | $8.76 | $8.76 | $4.31 | 9,425 |
| 2016-01-05 | $8.98 | $9.07 | $8.88 | $8.97 | $4.42 | 3,870 |
| 2016-01-04 | $8.98 | $8.98 | $8.80 | $8.80 | $4.33 | 5,317 |
| 2015-12-31 | $9.10 | $9.20 | $9.10 | $9.15 | $4.50 | 2,338 |
| 2015-12-30 | $9.06 | $9.08 | $9.03 | $9.05 | $4.45 | 15,012 |
| 2015-12-29 | $9.09 | $9.10 | $9.05 | $9.10 | $4.48 | 7,186 |
| 2015-12-28 | $8.95 | $9.00 | $8.95 | $9.00 | $4.43 | 1,473 |
| 2015-12-24 | $9.04 | $9.12 | $8.95 | $9.12 | $4.49 | 13,987 |
| 2015-12-23 | $8.97 | $9.03 | $8.97 | $9.03 | $4.45 | 6,729 |
| 2015-12-22 | $8.89 | $9.09 | $8.89 | $8.95 | $4.41 | 8,032 |
| 2015-12-21 | $9.11 | $9.11 | $8.92 | $8.98 | $4.42 | 19,480 |
| 2015-12-18 | $9.08 | $9.08 | $8.92 | $9.01 | $4.44 | 2,818 |
| 2015-12-17 | $8.98 | $9.10 | $8.98 | $9.10 | $4.48 | 2,080 |
| 2015-12-16 | $8.92 | $9.00 | $8.91 | $9.00 | $4.43 | 3,877 |
| 2015-12-15 | $9.10 | $9.21 | $9.10 | $9.10 | $4.48 | 5,690 |
| 2015-12-14 | $8.96 | $8.99 | $8.92 | $8.94 | $4.40 | 11,124 |
| 2015-12-11 | $8.97 | $8.97 | $8.85 | $8.92 | $4.39 | 2,602 |
| 2015-12-10 | $9.04 | $9.04 | $9.00 | $9.03 | $4.45 | 1,821 |
| 2015-12-09 | $8.87 | $9.04 | $8.87 | $9.04 | $4.45 | 2,707 |
| 2015-12-08 | $8.92 | $8.99 | $8.87 | $8.96 | $4.41 | 4,410 |
| 2015-12-07 | $8.92 | $9.06 | $8.90 | $8.90 | $4.38 | 9,417 |
| 2015-12-04 | $8.97 | $9.07 | $8.97 | $9.07 | $4.47 | 7,937 |
| 2015-12-03 | $8.90 | $8.98 | $8.90 | $8.93 | $4.40 | 5,129 |
| 2015-12-02 | $8.99 | $9.15 | $8.95 | $9.00 | $4.43 | 3,449 |
| 2015-12-01 | $8.97 | $9.07 | $8.93 | $9.01 | $4.44 | 9,474 |
| 2015-11-30 | $8.89 | $8.89 | $8.88 | $8.89 | $4.38 | 2,747 |
| 2015-11-27 | $8.97 | $8.97 | $8.87 | $8.87 | $4.37 | 777 |
| 2015-11-25 | $9.20 | $9.20 | $9.00 | $9.10 | $4.48 | 6,969 |
| 2015-11-24 | $9.29 | $9.29 | $9.23 | $9.23 | $4.55 | 11,038 |
| 2015-11-23 | $9.33 | $9.40 | $9.33 | $9.40 | $4.63 | 12,286 |
| 2015-11-20 | $9.36 | $9.45 | $9.32 | $9.34 | $4.60 | 7,790 |
| 2015-11-19 | $9.33 | $9.33 | $9.33 | $9.33 | $4.59 | 1,711 |
| 2015-11-18 | $9.34 | $9.43 | $9.34 | $9.43 | $4.64 | 2,167 |
| 2015-11-17 | $9.36 | $9.58 | $9.35 | $9.45 | $4.65 | 3,310 |
| 2015-11-16 | $9.30 | $9.35 | $9.30 | $9.34 | $4.60 | 2,903 |
| 2015-11-13 | $9.28 | $9.34 | $9.24 | $9.34 | $4.60 | 5,329 |
| 2015-11-12 | $9.67 | $9.67 | $9.48 | $9.48 | $4.67 | 2,259 |
| 2015-11-11 | $9.60 | $9.70 | $9.60 | $9.68 | $4.76 | 10,610 |
| 2015-11-10 | $9.53 | $9.58 | $9.52 | $9.58 | $4.72 | 26,694 |
| 2015-11-09 | $9.52 | $9.58 | $9.50 | $9.51 | $4.68 | 11,704 |
| 2015-11-06 | $9.59 | $9.62 | $9.59 | $9.61 | $4.73 | 7,556 |
| 2015-11-05 | $9.79 | $9.80 | $9.68 | $9.80 | $4.82 | 1,560 |
| 2015-11-04 | $9.81 | $9.90 | $9.77 | $9.77 | $4.81 | 19,670 |
| 2015-11-03 | $9.88 | $9.93 | $9.85 | $9.90 | $4.87 | 7,001 |
| 2015-11-02 | $9.74 | $9.85 | $9.74 | $9.85 | $4.85 | 8,589 |
| 2015-10-30 | $10.05 | $10.05 | $10.05 | $10.05 | $4.95 | 5,502 |
| 2015-10-29 | $9.94 | $9.99 | $9.94 | $9.99 | $4.92 | 17,171 |
| 2015-10-28 | $9.99 | $9.99 | $9.95 | $9.95 | $4.90 | 2,720 |
| 2015-10-27 | $9.99 | $9.99 | $9.84 | $9.96 | $4.90 | 2,393 |
| 2015-10-26 | $9.82 | $9.93 | $9.82 | $9.82 | $4.83 | 2,364 |
| 2015-10-23 | $9.97 | $9.99 | $9.91 | $9.91 | $4.88 | 3,277 |
| 2015-10-22 | $9.80 | $9.88 | $9.79 | $9.86 | $4.85 | 4,543 |
| 2015-10-21 | $9.80 | $9.80 | $9.73 | $9.75 | $4.80 | 4,723 |
| 2015-10-20 | $9.72 | $9.76 | $9.72 | $9.76 | $4.80 | 2,640 |
| 2015-10-19 | $9.72 | $9.76 | $9.72 | $9.76 | $4.80 | 438 |
| 2015-10-16 | $9.73 | $9.79 | $9.73 | $9.78 | $4.81 | 4,256 |
| 2015-10-15 | $9.90 | $9.90 | $9.73 | $9.80 | $4.82 | 2,922 |
| 2015-10-14 | $9.60 | $9.61 | $9.60 | $9.61 | $4.73 | 946 |
| 2015-10-13 | $9.55 | $9.60 | $9.54 | $9.60 | $4.73 | 2,267 |
| 2015-10-12 | $9.54 | $9.54 | $9.54 | $9.54 | $4.70 | 500 |
| 2015-10-09 | $9.56 | $9.56 | $9.54 | $9.54 | $4.70 | 2,493 |
| 2015-10-08 | $9.50 | $9.53 | $9.50 | $9.52 | $4.69 | 11,564 |
| 2015-10-07 | $9.47 | $9.52 | $9.34 | $9.51 | $4.68 | 14,134 |
| 2015-10-06 | $9.46 | $9.46 | $9.37 | $9.37 | $4.61 | 6,228 |
| 2015-10-05 | $9.60 | $9.61 | $9.60 | $9.61 | $4.73 | 2,697 |
| 2015-10-02 | $9.49 | $9.49 | $9.47 | $9.48 | $4.66 | 2,351 |
| 2015-10-01 | $9.59 | $9.59 | $9.48 | $9.50 | $4.68 | 3,204 |
| 2015-09-30 | $9.35 | $9.59 | $9.35 | $9.52 | $4.69 | 9,877 |
| 2015-09-29 | $9.27 | $9.27 | $9.18 | $9.18 | $4.52 | 3,968 |
| 2015-09-28 | $9.27 | $9.35 | $9.24 | $9.29 | $4.57 | 1,479 |
| 2015-09-25 | $9.41 | $9.45 | $9.30 | $9.37 | $4.61 | 1,477 |
| 2015-09-24 | $9.53 | $9.53 | $9.39 | $9.51 | $4.68 | 8,001 |
| 2015-09-23 | $9.40 | $9.44 | $9.29 | $9.44 | $4.65 | 1,602 |
| 2015-09-22 | $9.30 | $9.56 | $9.30 | $9.55 | $4.70 | 17,729 |
| 2015-09-21 | $9.47 | $9.62 | $9.46 | $9.55 | $4.70 | 6,972 |
| 2015-09-18 | $9.18 | $9.21 | $9.16 | $9.20 | $4.53 | 5,461 |
| 2015-09-17 | $9.23 | $9.23 | $9.05 | $9.20 | $4.53 | 3,648 |
| 2015-09-16 | $9.25 | $9.30 | $9.25 | $9.30 | $4.58 | 5,649 |
| 2015-09-15 | $9.07 | $9.17 | $9.07 | $9.16 | $4.51 | 24,982 |
| 2015-09-14 | $9.10 | $9.10 | $8.88 | $8.96 | $4.41 | 3,661 |
| 2015-09-11 | $9.02 | $9.02 | $8.93 | $8.98 | $4.42 | 15,448 |
| 2015-09-10 | $9.05 | $9.05 | $8.99 | $9.03 | $4.44 | 23,690 |
| 2015-09-09 | $9.14 | $9.14 | $9.09 | $9.11 | $4.48 | 20,111 |
| 2015-09-08 | $8.87 | $9.16 | $8.87 | $9.12 | $4.49 | 29,899 |
Power Assets Holdings Ltd (HGKGY) News Headlines
Recent Power Assets Holdings Ltd (HGKGY) News
Similar Companies to Power Assets Holdings Ltd (HGKGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |