Hellenic Telecommunications Organization S.A. (HLTOY) Exchange: PINK
Data as of May 2, 2025
$8.47 ($0.17) 2.05%
Hellenic Telecommunications Organization S.A. - Daily Information
Click for more stock information on Hellenic Telecommunications Organization S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.34 |
| Previous Close | $8.47 |
| High | $8.47 |
| Low | $8.29 |
| Adjusted Open | $8.34 |
| Previous Adjusted Close | $8.47 |
| Adjusted High | $8.47 |
| Adjusted Low | $8.29 |
About Hellenic Telecommunications Organization S.A. (HLTOY)
Hellenic Telecommunications Organization S.A., together with its subsidiaries, provides telecommunications and related services to businesses and individuals in Greece, Albania, Romania, and internationally. It operates through OTE, COSMOTE Group, and TELEKOM ROMANIA segments. The company offers local, long-distance, and international fixed-line voice telephony services; Internet access services; and TV services. It also provides broadband, high-speed data communications, leased lines, consultancy and security, e-commerce, financing, insurance brokerage, retail, marketing, overdue accounts management, wholesale broadband, and infrastructure services. In addition, the company is involved in wireless and satellite communications comprising maritime services; real-estate development and management; and professional training activities. Hellenic Telecommunications Organization S.A. was founded in 1949 and is based in Athens, Greece.
Invest in Hellenic Telecommunications Organization S.A. (HLTOY)
Historical Stock Data for Hellenic Telecommunications Organization S.A. (HLTOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $8.34 | $8.47 | $8.29 | $8.47 | $8.47 | 1,671 |
| 2025-03-27 | $8.23 | $8.30 | $8.23 | $8.30 | $8.30 | 3,150 |
| 2025-03-26 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 307 |
| 2025-03-25 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 53 |
| 2025-03-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 161 |
| 2025-03-21 | $8.02 | $8.15 | $8.02 | $8.15 | $8.15 | 5,132 |
| 2025-03-20 | $8.06 | $8.26 | $8.04 | $8.04 | $8.04 | 1,762 |
| 2025-03-19 | $7.95 | $7.95 | $7.75 | $7.75 | $7.75 | 2,905 |
| 2025-03-18 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 10,668 |
| 2025-03-17 | $8.46 | $8.46 | $8.32 | $8.46 | $8.46 | 1,780 |
| 2025-03-14 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 718 |
| 2025-03-13 | $8.35 | $8.50 | $8.32 | $8.50 | $8.50 | 958 |
| 2025-03-12 | $8.36 | $8.36 | $8.33 | $8.33 | $8.33 | 50,389 |
| 2025-03-11 | $8.25 | $8.58 | $8.24 | $8.58 | $8.58 | 42,892 |
| 2025-03-10 | $8.13 | $8.45 | $8.13 | $8.35 | $8.35 | 6,656 |
| 2025-03-07 | $8.28 | $8.39 | $8.25 | $8.25 | $8.25 | 1,370 |
| 2025-03-06 | $8.25 | $8.35 | $8.12 | $8.35 | $8.35 | 25,575 |
| 2025-03-05 | $7.95 | $8.25 | $7.95 | $8.23 | $8.23 | 4,467 |
| 2025-03-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 327 |
| 2025-03-03 | $7.78 | $7.99 | $7.78 | $7.99 | $7.99 | 3,667 |
| 2025-02-28 | $7.85 | $7.99 | $7.77 | $7.77 | $7.77 | 24,228 |
| 2025-02-27 | $7.39 | $7.80 | $7.39 | $7.75 | $7.75 | 39,465 |
| 2025-02-26 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 167 |
| 2025-02-25 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 16 |
| 2025-02-24 | $8.05 | $8.05 | $7.67 | $7.98 | $7.98 | 1,600 |
| 2025-02-21 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 609 |
| 2025-02-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 8 |
| 2025-02-19 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 1 |
| 2025-02-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 247 |
| 2025-02-14 | $7.85 | $7.89 | $7.85 | $7.89 | $7.89 | 336 |
| 2025-02-13 | $7.94 | $7.94 | $7.52 | $7.73 | $7.73 | 1,144 |
| 2025-02-12 | $7.70 | $7.70 | $7.44 | $7.69 | $7.69 | 863 |
| 2025-02-11 | $7.45 | $7.55 | $7.36 | $7.55 | $7.55 | 55,983 |
| 2025-02-10 | $7.45 | $7.53 | $7.38 | $7.49 | $7.49 | 9,277 |
| 2025-02-07 | $7.37 | $7.61 | $7.37 | $7.59 | $7.59 | 13,901 |
| 2025-02-06 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 701 |
| 2025-02-05 | $7.65 | $7.65 | $7.38 | $7.60 | $7.60 | 697 |
| 2025-02-04 | $7.48 | $7.48 | $7.25 | $7.35 | $7.35 | 2,703 |
| 2025-02-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 668 |
| 2025-01-31 | $7.59 | $7.62 | $7.35 | $7.35 | $7.35 | 2,228 |
| 2025-01-30 | $7.62 | $7.92 | $7.62 | $7.92 | $7.92 | 557 |
| 2025-01-29 | $7.74 | $7.89 | $7.74 | $7.89 | $7.89 | 1,337 |
| 2025-01-28 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 98 |
| 2025-01-27 | $7.75 | $7.96 | $7.59 | $7.96 | $7.96 | 1,515 |
| 2025-01-24 | $7.60 | $7.76 | $7.60 | $7.76 | $7.76 | 2,345 |
| 2025-01-23 | $7.74 | $7.80 | $7.51 | $7.80 | $7.80 | 1,729 |
| 2025-01-22 | $7.85 | $7.94 | $7.62 | $7.94 | $7.94 | 1,040 |
| 2025-01-21 | $7.89 | $7.94 | $7.89 | $7.94 | $7.94 | 1,382 |
| 2025-01-17 | $7.57 | $7.66 | $7.56 | $7.66 | $7.66 | 1,143 |
| 2025-01-16 | $7.56 | $7.71 | $7.56 | $7.57 | $7.57 | 1,474 |
| 2025-01-15 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 394 |
| 2025-01-14 | $7.35 | $7.49 | $7.35 | $7.49 | $7.49 | 637 |
| 2025-01-13 | $7.47 | $7.71 | $7.30 | $7.30 | $7.30 | 615 |
| 2025-01-10 | $7.46 | $7.90 | $7.45 | $7.68 | $7.68 | 7,597 |
| 2025-01-08 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 1,451 |
| 2025-01-07 | $7.44 | $7.68 | $7.44 | $7.68 | $7.68 | 589 |
| 2025-01-06 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 522 |
| 2025-01-03 | $7.60 | $7.60 | $7.32 | $7.32 | $7.32 | 1,189 |
| 2025-01-02 | $7.66 | $7.66 | $7.41 | $7.41 | $7.41 | 1,694 |
| 2024-12-31 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 537 |
| 2024-12-30 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 305 |
| 2024-12-27 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 97 |
| 2024-12-26 | $7.30 | $8.05 | $7.30 | $8.05 | $8.05 | 4,660 |
| 2024-12-24 | $7.41 | $7.65 | $7.41 | $7.42 | $7.42 | 3,341 |
| 2024-12-23 | $7.81 | $7.93 | $7.41 | $7.41 | $7.41 | 1,020 |
| 2024-12-20 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 367 |
| 2024-12-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 137 |
| 2024-12-18 | $7.52 | $7.73 | $7.52 | $7.60 | $7.60 | 2,641 |
| 2024-12-17 | $7.77 | $7.77 | $7.62 | $7.74 | $7.74 | 1,470 |
| 2024-12-16 | $7.71 | $7.74 | $7.70 | $7.70 | $7.70 | 1,653 |
| 2024-12-13 | $7.79 | $7.79 | $7.71 | $7.71 | $7.71 | 1,985 |
| 2024-12-12 | $7.73 | $7.80 | $7.50 | $7.62 | $7.62 | 2,753 |
| 2024-12-11 | $7.82 | $7.82 | $7.61 | $7.62 | $7.62 | 2,753 |
| 2024-12-10 | $7.71 | $7.71 | $7.55 | $7.56 | $7.56 | 1,435 |
| 2024-12-09 | $7.67 | $7.69 | $7.65 | $7.65 | $7.65 | 1,662 |
| 2024-12-06 | $7.96 | $7.96 | $7.76 | $7.95 | $7.95 | 2,008 |
| 2024-12-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 217 |
| 2024-12-04 | $7.76 | $7.89 | $7.76 | $7.89 | $7.89 | 270 |
| 2024-12-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 514 |
| 2024-12-02 | $7.75 | $7.90 | $7.74 | $7.74 | $7.74 | 2,615 |
| 2024-11-29 | $7.98 | $7.98 | $7.71 | $7.71 | $7.71 | 1,339 |
| 2024-11-27 | $7.71 | $7.84 | $7.71 | $7.84 | $7.84 | 9,673 |
| 2024-11-26 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 67 |
| 2024-11-25 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 30,520 |
| 2024-11-22 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 161 |
| 2024-11-21 | $7.60 | $8.06 | $7.60 | $8.06 | $8.06 | 519 |
| 2024-11-20 | $7.50 | $8.11 | $7.50 | $7.71 | $7.71 | 6,166 |
| 2024-11-19 | $7.52 | $7.88 | $7.52 | $7.76 | $7.76 | 959 |
| 2024-11-18 | $7.86 | $8.03 | $7.86 | $7.86 | $7.86 | 802 |
| 2024-11-15 | $8.12 | $8.12 | $7.88 | $7.88 | $7.88 | 424 |
| 2024-11-14 | $8.18 | $8.19 | $8.18 | $8.18 | $8.18 | 672 |
| 2024-11-13 | $7.90 | $8.14 | $7.90 | $7.95 | $7.95 | 1,445 |
| 2024-11-12 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 545 |
| 2024-11-11 | $7.66 | $8.21 | $7.66 | $8.21 | $8.21 | 1,055 |
| 2024-11-08 | $7.96 | $8.42 | $7.89 | $7.89 | $7.89 | 8,791 |
| 2024-11-07 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 249 |
| 2024-11-06 | $8.00 | $8.40 | $8.00 | $8.40 | $8.40 | 487 |
| 2024-11-05 | $8.50 | $8.50 | $8.49 | $8.49 | $8.49 | 350 |
| 2024-11-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 358 |
| 2024-11-01 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 249 |
| 2024-10-31 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 409 |
| 2024-10-30 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 217 |
| 2024-10-29 | $8.31 | $8.71 | $8.31 | $8.35 | $8.35 | 1,754 |
| 2024-10-28 | $8.70 | $8.78 | $8.36 | $8.36 | $8.36 | 937 |
| 2024-10-25 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 88 |
| 2024-10-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 159 |
| 2024-10-23 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 426 |
| 2024-10-22 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 337 |
| 2024-10-21 | $8.35 | $8.52 | $8.35 | $8.38 | $8.38 | 1,315 |
| 2024-10-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 254 |
| 2024-10-17 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 140 |
| 2024-10-16 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 165 |
| 2024-10-15 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 328 |
| 2024-10-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 62 |
| 2024-10-11 | $8.50 | $8.54 | $8.40 | $8.40 | $8.40 | 1,501 |
| 2024-10-10 | $8.29 | $8.43 | $8.19 | $8.28 | $8.28 | 4,228 |
| 2024-10-09 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 234 |
| 2024-10-08 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 46 |
| 2024-10-07 | $8.28 | $8.70 | $8.26 | $8.27 | $8.27 | 2,320 |
| 2024-10-04 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 147 |
| 2024-10-03 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 66 |
| 2024-10-02 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 154 |
| 2024-10-01 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 660 |
| 2024-09-30 | $8.80 | $8.80 | $8.59 | $8.59 | $8.59 | 609 |
| 2024-09-27 | $8.83 | $9.00 | $8.63 | $8.63 | $8.63 | 1,555 |
| 2024-09-26 | $8.76 | $8.76 | $8.67 | $8.73 | $8.73 | 6,340 |
| 2024-09-25 | $8.62 | $8.62 | $8.60 | $8.60 | $8.60 | 2,497 |
| 2024-09-24 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 27 |
| 2024-09-23 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 199 |
| 2024-09-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,000 |
| 2024-09-19 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 861 |
| 2024-09-18 | $8.36 | $8.36 | $8.35 | $8.35 | $8.35 | 15,353 |
| 2024-09-17 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 55 |
| 2024-09-16 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 100 |
| 2024-09-13 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 11 |
| 2024-09-12 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 168 |
| 2024-09-11 | $8.19 | $8.37 | $8.19 | $8.37 | $8.37 | 526 |
| 2024-09-10 | $8.26 | $8.26 | $8.00 | $8.00 | $8.00 | 735 |
| 2024-09-09 | $8.43 | $8.43 | $8.03 | $8.03 | $8.03 | 336 |
| 2024-09-06 | $8.39 | $8.39 | $8.08 | $8.08 | $8.08 | 1,581 |
| 2024-09-05 | $8.50 | $8.50 | $8.31 | $8.50 | $8.50 | 697 |
| 2024-09-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 79 |
| 2024-09-03 | $8.31 | $8.40 | $8.20 | $8.40 | $8.40 | 770 |
| 2024-08-30 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 150 |
| 2024-08-29 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 281 |
| 2024-08-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 72 |
| 2024-08-27 | $8.38 | $8.43 | $8.30 | $8.30 | $8.30 | 1,144 |
| 2024-08-26 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 192 |
| 2024-08-23 | $8.05 | $8.05 | $8.00 | $8.00 | $8.00 | 7,825 |
| 2024-08-22 | $8.35 | $8.35 | $8.26 | $8.32 | $8.32 | 9,186 |
| 2024-08-21 | $8.32 | $8.32 | $8.23 | $8.23 | $8.23 | 494 |
| 2024-08-20 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 198 |
| 2024-08-19 | $8.11 | $8.40 | $8.11 | $8.40 | $8.40 | 2,051 |
| 2024-08-16 | $7.91 | $8.20 | $7.91 | $8.15 | $8.15 | 2,453 |
| 2024-08-15 | $8.11 | $8.11 | $8.01 | $8.05 | $8.05 | 8,367 |
| 2024-08-14 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 262 |
| 2024-08-13 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 195 |
| 2024-08-12 | $7.83 | $7.94 | $7.83 | $7.94 | $7.94 | 780 |
| 2024-08-09 | $7.78 | $8.01 | $7.66 | $7.95 | $7.95 | 15,076 |
| 2024-08-08 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 125 |
| 2024-08-07 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 271 |
| 2024-08-06 | $7.90 | $8.01 | $7.90 | $8.01 | $8.01 | 2,794 |
| 2024-08-05 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 270 |
| 2024-08-02 | $8.07 | $8.10 | $8.04 | $8.04 | $8.04 | 2,836 |
| 2024-08-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 151 |
| 2024-07-31 | $8.10 | $8.14 | $7.97 | $8.12 | $8.12 | 3,637 |
| 2024-07-30 | $7.96 | $8.15 | $7.96 | $7.98 | $7.98 | 9,436 |
| 2024-07-29 | $8.04 | $8.15 | $8.04 | $8.10 | $8.10 | 777 |
| 2024-07-26 | $8.04 | $8.04 | $7.76 | $8.00 | $8.00 | 8,100 |
| 2024-07-25 | $7.92 | $8.04 | $7.40 | $7.40 | $7.40 | 6,915 |
| 2024-07-24 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 229 |
| 2024-07-23 | $7.49 | $7.77 | $7.49 | $7.77 | $7.77 | 522 |
| 2024-07-22 | $8.03 | $8.03 | $7.73 | $8.01 | $8.01 | 1,996 |
| 2024-07-19 | $7.83 | $7.83 | $7.52 | $7.52 | $7.52 | 1,186 |
| 2024-07-18 | $7.66 | $7.66 | $7.54 | $7.65 | $7.65 | 806 |
| 2024-07-17 | $7.57 | $7.82 | $7.57 | $7.81 | $7.81 | 1,671 |
| 2024-07-16 | $7.61 | $7.93 | $7.61 | $7.93 | $7.93 | 1,168 |
| 2024-07-15 | $7.82 | $7.82 | $7.53 | $7.53 | $7.53 | 7,798 |
| 2024-07-12 | $7.90 | $8.09 | $7.72 | $7.82 | $7.43 | 37,334 |
| 2024-07-11 | $7.89 | $7.90 | $7.81 | $7.81 | $7.42 | 5,950 |
| 2024-07-10 | $7.89 | $7.89 | $7.72 | $7.77 | $7.39 | 952 |
| 2024-07-09 | $7.85 | $7.87 | $7.69 | $7.69 | $7.31 | 18,609 |
| 2024-07-08 | $7.69 | $7.88 | $7.69 | $7.88 | $7.49 | 468 |
| 2024-07-05 | $7.40 | $7.69 | $7.40 | $7.55 | $7.18 | 1,874 |
| 2024-07-03 | $7.40 | $7.43 | $7.15 | $7.15 | $6.80 | 2,634 |
| 2024-07-02 | $7.12 | $7.12 | $7.01 | $7.01 | $6.66 | 226 |
| 2024-07-01 | $7.12 | $7.40 | $7.12 | $7.12 | $6.77 | 3,687 |
| 2024-06-28 | $6.92 | $7.11 | $6.92 | $7.11 | $6.76 | 741 |
| 2024-06-27 | $7.47 | $7.57 | $7.04 | $7.46 | $7.09 | 3,078 |
| 2024-06-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.27 | 242 |
| 2024-06-25 | $7.42 | $7.42 | $7.23 | $7.29 | $6.93 | 3,265 |
| 2024-06-24 | $7.29 | $7.29 | $7.29 | $7.29 | $6.93 | 161 |
| 2024-06-21 | $7.24 | $7.29 | $7.24 | $7.29 | $6.93 | 202,537 |
| 2024-06-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.10 | 333 |
| 2024-06-18 | $7.46 | $7.50 | $7.29 | $7.30 | $6.94 | 6,306 |
| 2024-06-17 | $7.56 | $7.56 | $7.56 | $7.56 | $7.19 | 1,181 |
| 2024-06-14 | $7.53 | $7.53 | $7.53 | $7.53 | $7.16 | 152 |
| 2024-06-13 | $7.53 | $7.53 | $7.53 | $7.53 | $7.16 | 309 |
| 2024-06-12 | $7.58 | $7.58 | $7.58 | $7.58 | $7.20 | 1,564 |
| 2024-06-11 | $7.52 | $7.52 | $7.30 | $7.30 | $6.94 | 676 |
| 2024-06-10 | $7.46 | $7.46 | $7.35 | $7.35 | $6.99 | 231 |
| 2024-06-07 | $7.35 | $7.84 | $7.35 | $7.84 | $7.45 | 2,042 |
| 2024-06-06 | $7.39 | $7.39 | $7.39 | $7.39 | $7.02 | 145 |
| 2024-06-05 | $7.54 | $7.54 | $7.39 | $7.39 | $7.02 | 3,730 |
| 2024-06-04 | $6.97 | $7.01 | $6.97 | $7.01 | $6.66 | 500 |
| 2024-06-03 | $7.30 | $7.30 | $7.30 | $7.30 | $6.94 | 194 |
| 2024-05-31 | $7.30 | $7.30 | $7.30 | $7.30 | $6.94 | 10,409 |
| 2024-05-30 | $7.76 | $7.76 | $7.76 | $7.76 | $7.38 | 49 |
| 2024-05-29 | $7.45 | $7.76 | $7.45 | $7.76 | $7.38 | 430 |
| 2024-05-28 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 470 |
| 2024-05-24 | $7.53 | $7.68 | $7.53 | $7.68 | $7.68 | 1,405 |
| 2024-05-23 | $7.40 | $7.52 | $7.20 | $7.52 | $7.52 | 969 |
| 2024-05-22 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 4,537 |
| 2024-05-21 | $7.67 | $7.75 | $7.52 | $7.52 | $7.52 | 2,405 |
| 2024-05-20 | $7.51 | $7.90 | $7.51 | $7.90 | $7.90 | 5,009 |
| 2024-05-17 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 400 |
| 2024-05-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 42 |
| 2024-05-15 | $7.69 | $7.69 | $7.65 | $7.65 | $7.65 | 7,224 |
| 2024-05-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 263 |
| 2024-05-13 | $7.41 | $7.61 | $7.41 | $7.61 | $7.61 | 848 |
| 2024-05-10 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 163 |
| 2024-05-09 | $7.52 | $7.65 | $7.52 | $7.65 | $7.65 | 691 |
| 2024-05-08 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 376 |
| 2024-05-07 | $7.86 | $7.86 | $7.71 | $7.74 | $7.74 | 990 |
| 2024-05-06 | $7.85 | $7.85 | $7.50 | $7.51 | $7.51 | 1,229 |
| 2024-05-03 | $7.46 | $7.85 | $7.46 | $7.85 | $7.85 | 578 |
| 2024-05-02 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 59 |
| 2024-05-01 | $7.85 | $7.85 | $7.68 | $7.68 | $7.68 | 844 |
| 2024-04-30 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 2,571 |
| 2024-04-29 | $7.65 | $7.69 | $7.49 | $7.49 | $7.49 | 1,954 |
| 2024-04-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 6,366 |
| 2024-04-25 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 829 |
| 2024-04-24 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 601 |
| 2024-04-23 | $7.45 | $7.84 | $7.45 | $7.84 | $7.84 | 2,243 |
| 2024-04-22 | $7.41 | $7.76 | $7.41 | $7.76 | $7.76 | 921 |
| 2024-04-19 | $7.43 | $7.44 | $7.43 | $7.44 | $7.44 | 696 |
| 2024-04-18 | $7.21 | $7.46 | $7.21 | $7.46 | $7.46 | 3,149 |
| 2024-04-17 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 1,257 |
| 2024-04-16 | $7.54 | $7.66 | $7.54 | $7.54 | $7.54 | 906 |
| 2024-04-15 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 222 |
| 2024-04-12 | $7.56 | $7.61 | $7.56 | $7.61 | $7.61 | 328 |
| 2024-04-11 | $7.56 | $7.74 | $7.56 | $7.71 | $7.71 | 2,399 |
| 2024-04-10 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 5,871 |
| 2024-04-09 | $7.55 | $7.55 | $7.38 | $7.46 | $7.46 | 309 |
| 2024-04-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 745 |
| 2024-04-05 | $7.46 | $7.50 | $7.46 | $7.50 | $7.50 | 745 |
| 2024-04-04 | $7.42 | $7.59 | $7.42 | $7.44 | $7.44 | 584 |
| 2024-04-03 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 2,347 |
| 2024-04-02 | $7.25 | $7.32 | $7.25 | $7.32 | $7.32 | 2,347 |
| 2024-04-01 | $7.46 | $7.46 | $7.06 | $7.44 | $7.44 | 2,910 |
| 2024-03-28 | $7.42 | $7.42 | $7.18 | $7.18 | $7.18 | 5,485 |
| 2024-03-27 | $7.26 | $7.28 | $7.26 | $7.28 | $7.28 | 362,450 |
| 2024-03-26 | $7.20 | $7.33 | $7.20 | $7.33 | $7.33 | 522 |
| 2024-03-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 323 |
| 2024-03-22 | $7.36 | $7.53 | $7.36 | $7.41 | $7.41 | 4,275 |
| 2024-03-21 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 250 |
| 2024-03-20 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 97 |
| 2024-03-19 | $7.45 | $7.45 | $7.33 | $7.33 | $7.33 | 678 |
| 2024-03-18 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 327 |
| 2024-03-15 | $7.26 | $7.54 | $7.26 | $7.54 | $7.54 | 2,088 |
| 2024-03-14 | $7.30 | $7.40 | $7.29 | $7.35 | $7.35 | 5,137 |
| 2024-03-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 150 |
| 2024-03-12 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 195 |
| 2024-03-11 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 195 |
| 2024-03-08 | $7.75 | $7.75 | $7.33 | $7.41 | $7.41 | 4,346 |
| 2024-03-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 897 |
| 2024-03-06 | $7.24 | $7.30 | $7.24 | $7.30 | $7.30 | 970 |
| 2024-03-05 | $7.22 | $7.43 | $7.08 | $7.08 | $7.08 | 51,048 |
| 2024-03-04 | $7.35 | $7.35 | $7.25 | $7.25 | $7.25 | 460 |
| 2024-03-01 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 2,695 |
| 2024-02-29 | $7.48 | $7.65 | $7.24 | $7.60 | $7.60 | 3,633 |
| 2024-02-28 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 225 |
| 2024-02-27 | $7.20 | $7.57 | $7.06 | $7.57 | $7.57 | 1,839 |
| 2024-02-26 | $7.00 | $7.31 | $7.00 | $7.31 | $7.31 | 3,424 |
| 2024-02-23 | $7.26 | $7.26 | $6.95 | $6.95 | $6.95 | 3,096 |
| 2024-02-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 222 |
| 2024-02-21 | $7.43 | $7.60 | $7.43 | $7.44 | $7.44 | 2,086 |
| 2024-02-20 | $7.63 | $7.63 | $7.47 | $7.60 | $7.60 | 3,279 |
| 2024-02-16 | $7.25 | $7.48 | $7.01 | $7.18 | $7.18 | 1,071 |
| 2024-02-15 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 292 |
| 2024-02-14 | $6.88 | $7.15 | $6.82 | $7.15 | $7.15 | 515 |
| 2024-02-13 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 323 |
| 2024-02-12 | $6.91 | $7.14 | $6.90 | $7.01 | $7.01 | 989 |
| 2024-02-09 | $7.05 | $7.13 | $7.04 | $7.13 | $7.13 | 15,960 |
| 2024-02-08 | $7.05 | $7.05 | $7.01 | $7.02 | $7.02 | 4,756 |
| 2024-02-07 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 165 |
| 2024-02-06 | $6.80 | $6.80 | $6.57 | $6.57 | $6.57 | 1,106 |
| 2024-02-05 | $6.80 | $7.03 | $6.56 | $7.03 | $7.03 | 4,188 |
| 2024-02-02 | $7.00 | $7.02 | $6.71 | $6.71 | $6.71 | 9,284 |
| 2024-02-01 | $6.91 | $6.91 | $6.90 | $6.90 | $6.90 | 577 |
| 2024-01-31 | $6.77 | $7.05 | $6.77 | $6.90 | $6.90 | 2,237 |
| 2024-01-30 | $7.04 | $7.04 | $6.99 | $7.04 | $7.04 | 673 |
| 2024-01-29 | $6.98 | $7.22 | $6.98 | $7.22 | $7.22 | 1,643 |
| 2024-01-26 | $7.06 | $7.17 | $6.83 | $7.17 | $7.17 | 1,541 |
| 2024-01-25 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 281 |
| 2024-01-24 | $7.40 | $7.53 | $7.02 | $7.19 | $7.19 | 5,099 |
| 2024-01-23 | $7.38 | $7.38 | $6.79 | $7.09 | $7.09 | 927 |
| 2024-01-22 | $7.10 | $7.33 | $7.05 | $7.33 | $7.33 | 19,549 |
| 2024-01-19 | $7.10 | $7.25 | $7.05 | $7.05 | $7.05 | 3,479 |
| 2024-01-18 | $7.30 | $7.30 | $7.16 | $7.16 | $7.16 | 308 |
| 2024-01-17 | $7.09 | $7.09 | $7.07 | $7.07 | $7.07 | 23,714 |
| 2024-01-16 | $7.05 | $7.07 | $6.96 | $7.07 | $7.07 | 2,456 |
| 2024-01-12 | $7.05 | $7.20 | $7.05 | $7.20 | $7.20 | 1,033 |
| 2024-01-11 | $6.87 | $7.29 | $6.87 | $7.16 | $7.16 | 1,413 |
| 2024-01-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 133 |
| 2024-01-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 414 |
| 2024-01-08 | $7.12 | $7.51 | $7.08 | $7.51 | $7.51 | 10,708 |
| 2024-01-05 | $7.30 | $7.50 | $7.30 | $7.30 | $7.30 | 734 |
| 2024-01-04 | $7.45 | $7.50 | $7.29 | $7.50 | $7.50 | 716 |
| 2024-01-03 | $7.23 | $7.48 | $7.01 | $7.26 | $7.26 | 944 |
| 2024-01-02 | $6.90 | $7.24 | $6.90 | $7.15 | $7.15 | 49,304 |
| 2023-12-29 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 2,885 |
| 2023-12-28 | $6.70 | $7.32 | $6.70 | $6.82 | $6.82 | 12,911 |
| 2023-12-27 | $7.07 | $7.32 | $6.83 | $7.32 | $7.32 | 2,778 |
| 2023-12-26 | $6.85 | $7.37 | $6.85 | $7.10 | $7.10 | 7,205 |
| 2023-12-22 | $7.00 | $7.14 | $6.82 | $6.92 | $6.92 | 2,159 |
| 2023-12-21 | $6.95 | $7.04 | $6.76 | $6.76 | $6.76 | 4,262 |
| 2023-12-20 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 1,189 |
| 2023-12-19 | $6.93 | $7.09 | $6.90 | $7.09 | $7.09 | 1,202 |
| 2023-12-18 | $6.85 | $7.15 | $6.83 | $7.15 | $7.15 | 7,914 |
| 2023-12-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 841 |
| 2023-12-14 | $7.05 | $7.05 | $6.99 | $6.99 | $6.99 | 1,532 |
| 2023-12-13 | $6.66 | $7.00 | $6.66 | $6.75 | $6.75 | 7,068 |
| 2023-12-12 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 1,076 |
| 2023-12-11 | $7.12 | $7.25 | $7.08 | $7.25 | $7.25 | 747 |
| 2023-12-08 | $7.05 | $7.05 | $6.91 | $7.00 | $7.00 | 9,699 |
| 2023-12-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 55 |
| 2023-12-06 | $6.95 | $7.14 | $6.76 | $6.85 | $6.85 | 4,601 |
| 2023-12-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 64 |
| 2023-12-04 | $6.94 | $7.26 | $6.94 | $7.26 | $7.26 | 606 |
| 2023-12-01 | $6.80 | $7.29 | $6.80 | $7.29 | $7.29 | 2,293 |
| 2023-11-30 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 498 |
| 2023-11-29 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 305 |
| 2023-11-28 | $6.99 | $6.99 | $6.81 | $6.81 | $6.81 | 1,063 |
| 2023-11-27 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 254 |
| 2023-11-24 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 438 |
| 2023-11-22 | $7.01 | $7.01 | $6.83 | $6.98 | $6.98 | 1,432 |
| 2023-11-21 | $6.75 | $7.31 | $6.75 | $7.05 | $7.05 | 2,876 |
| 2023-11-20 | $6.70 | $7.15 | $6.70 | $6.72 | $6.72 | 1,092 |
| 2023-11-17 | $6.75 | $6.81 | $6.75 | $6.81 | $6.81 | 1,246 |
| 2023-11-16 | $6.93 | $6.93 | $6.82 | $6.82 | $6.82 | 2,140 |
| 2023-11-15 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 332 |
| 2023-11-14 | $7.23 | $7.23 | $6.79 | $6.79 | $6.79 | 2,643 |
| 2023-11-13 | $6.60 | $6.89 | $6.58 | $6.58 | $6.58 | 4,871 |
| 2023-11-10 | $6.77 | $7.05 | $6.60 | $6.68 | $6.68 | 6,149 |
| 2023-11-09 | $6.60 | $7.15 | $6.60 | $7.15 | $7.15 | 1,838 |
| 2023-11-08 | $6.90 | $7.45 | $6.90 | $7.00 | $7.00 | 451 |
| 2023-11-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 197 |
| 2023-11-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 192 |
| 2023-11-03 | $7.23 | $7.23 | $7.08 | $7.08 | $7.08 | 736 |
| 2023-11-02 | $7.38 | $7.38 | $7.23 | $7.23 | $7.23 | 1,203 |
| 2023-11-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 195 |
| 2023-10-31 | $6.83 | $7.20 | $6.83 | $7.20 | $7.20 | 488 |
| 2023-10-30 | $6.73 | $6.73 | $6.55 | $6.55 | $6.55 | 845 |
| 2023-10-27 | $6.80 | $6.90 | $6.78 | $6.90 | $6.90 | 861 |
| 2023-10-26 | $6.95 | $6.95 | $6.54 | $6.77 | $6.77 | 2,484 |
| 2023-10-25 | $6.79 | $6.79 | $6.67 | $6.67 | $6.67 | 510 |
| 2023-10-24 | $6.60 | $6.92 | $6.60 | $6.92 | $6.92 | 1,082 |
| 2023-10-23 | $6.65 | $6.99 | $6.65 | $6.82 | $6.82 | 1,337 |
| 2023-10-20 | $7.12 | $7.12 | $6.92 | $6.92 | $6.92 | 707 |
| 2023-10-19 | $6.82 | $7.39 | $6.82 | $7.39 | $7.39 | 631 |
| 2023-10-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 254 |
| 2023-10-17 | $7.15 | $7.18 | $6.92 | $7.11 | $7.11 | 1,314 |
| 2023-10-16 | $6.84 | $7.03 | $6.84 | $6.84 | $6.84 | 1,241 |
| 2023-10-13 | $6.55 | $6.84 | $6.55 | $6.84 | $6.84 | 844 |
| 2023-10-12 | $6.81 | $6.94 | $6.61 | $6.63 | $6.63 | 7,952 |
| 2023-10-11 | $7.02 | $7.02 | $6.70 | $6.70 | $6.70 | 13,618 |
| 2023-10-10 | $7.11 | $7.11 | $6.88 | $6.88 | $6.88 | 939 |
| 2023-10-09 | $6.59 | $7.06 | $6.57 | $6.90 | $6.90 | 5,651 |
| 2023-10-06 | $7.27 | $7.28 | $7.10 | $7.10 | $7.10 | 463 |
| 2023-10-05 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 12 |
| 2023-10-04 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 3,589 |
| 2023-10-03 | $7.20 | $7.33 | $6.80 | $6.80 | $6.80 | 1,378 |
| 2023-10-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 216 |
| 2023-09-29 | $7.10 | $7.10 | $7.01 | $7.01 | $7.01 | 301 |
| 2023-09-28 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 313 |
| 2023-09-27 | $7.10 | $7.10 | $6.84 | $6.84 | $6.84 | 4,220 |
| 2023-09-26 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 1,169 |
| 2023-09-25 | $6.90 | $7.38 | $6.90 | $7.38 | $7.38 | 453 |
| 2023-09-22 | $7.20 | $7.39 | $7.17 | $7.39 | $7.39 | 8,404 |
| 2023-09-21 | $7.20 | $7.20 | $7.03 | $7.20 | $7.20 | 637 |
| 2023-09-20 | $6.95 | $7.18 | $6.75 | $6.75 | $6.75 | 3,190 |
| 2023-09-19 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 430 |
| 2023-09-18 | $6.80 | $7.00 | $6.80 | $7.00 | $7.00 | 1,171 |
| 2023-09-15 | $7.11 | $7.11 | $6.65 | $6.65 | $6.65 | 2,672 |
| 2023-09-14 | $7.28 | $7.28 | $7.10 | $7.10 | $7.10 | 1,416 |
| 2023-09-13 | $6.85 | $7.25 | $6.85 | $7.25 | $7.25 | 4,000 |
| 2023-09-12 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 1,810 |
| 2023-09-11 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 235 |
| 2023-09-08 | $7.25 | $7.33 | $7.10 | $7.10 | $7.10 | 10,353 |
| 2023-09-07 | $7.12 | $7.24 | $7.05 | $7.05 | $7.05 | 10,156 |
| 2023-09-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 106 |
| 2023-09-05 | $7.20 | $7.27 | $7.20 | $7.25 | $7.25 | 394 |
| 2023-09-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 96 |
| 2023-08-31 | $7.50 | $7.50 | $7.30 | $7.30 | $7.30 | 1,531 |
| 2023-08-30 | $7.45 | $7.65 | $7.45 | $7.65 | $7.65 | 1,302 |
| 2023-08-29 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 3,163 |
| 2023-08-28 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 303 |
| 2023-08-25 | $7.60 | $7.74 | $7.60 | $7.74 | $7.74 | 357 |
| 2023-08-24 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 2,000 |
| 2023-08-23 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 10 |
| 2023-08-22 | $7.72 | $7.88 | $7.61 | $7.61 | $7.61 | 741 |
| 2023-08-21 | $7.98 | $7.98 | $7.60 | $7.80 | $7.80 | 667 |
| 2023-08-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 118 |
| 2023-08-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 681 |
| 2023-08-16 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 92 |
| 2023-08-15 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 650 |
| 2023-08-14 | $7.35 | $7.35 | $7.29 | $7.29 | $7.29 | 454 |
| 2023-08-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 200 |
| 2023-08-10 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 87 |
| 2023-08-09 | $7.41 | $7.73 | $7.41 | $7.73 | $7.73 | 12,458 |
| 2023-08-08 | $7.50 | $7.67 | $7.50 | $7.67 | $7.67 | 442 |
| 2023-08-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 351 |
| 2023-08-04 | $8.04 | $8.04 | $7.83 | $7.83 | $7.83 | 240 |
| 2023-08-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 319 |
| 2023-08-02 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 1,412 |
| 2023-08-01 | $7.76 | $7.76 | $7.63 | $7.63 | $7.63 | 1,132 |
| 2023-07-31 | $8.10 | $8.10 | $7.70 | $7.70 | $7.70 | 842 |
| 2023-07-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 261 |
| 2023-07-27 | $7.69 | $8.00 | $7.69 | $8.00 | $8.00 | 793 |
| 2023-07-26 | $7.87 | $7.87 | $7.50 | $7.78 | $7.78 | 2,664 |
| 2023-07-25 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 357 |
| 2023-07-24 | $7.92 | $7.92 | $7.55 | $7.55 | $7.55 | 722 |
| 2023-07-21 | $8.33 | $8.33 | $7.71 | $8.09 | $8.09 | 7,008 |
| 2023-07-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 133 |
| 2023-07-19 | $8.54 | $8.54 | $7.94 | $7.94 | $7.94 | 1,695 |
| 2023-07-18 | $7.60 | $7.92 | $7.60 | $7.71 | $7.71 | 1,229 |
| 2023-07-17 | $7.76 | $8.04 | $7.76 | $8.04 | $8.04 | 2,106 |
| 2023-07-14 | $7.85 | $7.86 | $7.85 | $7.86 | $7.86 | 592 |
| 2023-07-13 | $8.03 | $8.03 | $7.95 | $7.95 | $7.95 | 1,158 |
| 2023-07-12 | $8.00 | $8.08 | $8.00 | $8.08 | $8.08 | 1,785 |
| 2023-07-11 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 41 |
| 2023-07-10 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 120 |
| 2023-07-07 | $8.29 | $8.30 | $7.66 | $7.66 | $7.66 | 4,007 |
| 2023-07-06 | $8.30 | $8.30 | $8.30 | $8.30 | $7.97 | 658 |
| 2023-07-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.03 | 549 |
| 2023-07-03 | $8.15 | $8.45 | $8.15 | $8.45 | $8.11 | 699 |
| 2023-06-30 | $8.61 | $8.61 | $8.55 | $8.55 | $8.21 | 386 |
| 2023-06-29 | $8.25 | $8.51 | $8.10 | $8.11 | $7.78 | 2,753 |
| 2023-06-28 | $8.15 | $8.15 | $8.15 | $8.15 | $7.82 | 493 |
| 2023-06-27 | $8.03 | $8.03 | $8.03 | $8.03 | $7.70 | 262 |
| 2023-06-26 | $8.05 | $8.05 | $7.97 | $7.97 | $7.65 | 814 |
| 2023-06-23 | $7.95 | $7.95 | $7.91 | $7.91 | $7.91 | 620 |
| 2023-06-22 | $8.00 | $8.00 | $7.69 | $7.75 | $7.75 | 8,979 |
| 2023-06-21 | $8.00 | $8.05 | $7.81 | $8.05 | $8.05 | 825 |
| 2023-06-20 | $8.17 | $8.17 | $8.15 | $8.15 | $8.15 | 808 |
| 2023-06-16 | $8.20 | $8.54 | $8.08 | $8.20 | $8.20 | 21,567 |
| 2023-06-15 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 557 |
| 2023-06-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 37 |
| 2023-06-13 | $7.85 | $7.90 | $7.79 | $7.90 | $7.90 | 2,591 |
| 2023-06-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 2,151 |
| 2023-06-09 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 336 |
| 2023-06-08 | $7.75 | $8.00 | $7.75 | $8.00 | $8.00 | 1,603 |
| 2023-06-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 225 |
| 2023-06-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,042 |
| 2023-06-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 87 |
| 2023-06-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 92 |
| 2023-06-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,574 |
| 2023-05-31 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 8,364 |
| 2023-05-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 111 |
| 2023-05-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,203 |
| 2023-05-25 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 226 |
| 2023-05-24 | $7.59 | $7.75 | $7.35 | $7.75 | $7.75 | 13,525 |
| 2023-05-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 599 |
| 2023-05-22 | $7.45 | $7.65 | $7.45 | $7.65 | $7.65 | 688 |
| 2023-05-19 | $7.25 | $7.40 | $7.25 | $7.40 | $7.40 | 445 |
| 2023-05-18 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 104 |
| 2023-05-17 | $7.30 | $7.50 | $7.30 | $7.30 | $7.30 | 892 |
| 2023-05-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 168 |
| 2023-05-15 | $7.28 | $7.40 | $7.25 | $7.25 | $7.25 | 1,215 |
| 2023-05-12 | $7.27 | $7.40 | $7.23 | $7.40 | $7.40 | 4,626 |
| 2023-05-11 | $6.96 | $7.39 | $6.96 | $7.18 | $7.18 | 2,774 |
| 2023-05-10 | $7.02 | $7.35 | $7.02 | $7.18 | $7.18 | 503 |
| 2023-05-09 | $7.21 | $7.21 | $6.95 | $7.08 | $7.08 | 1,389 |
| 2023-05-08 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 321 |
| 2023-05-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 263 |
| 2023-05-04 | $7.28 | $7.28 | $7.20 | $7.20 | $7.20 | 1,106 |
| 2023-05-03 | $7.27 | $7.33 | $7.15 | $7.23 | $7.23 | 987 |
| 2023-05-02 | $6.90 | $7.15 | $6.90 | $7.15 | $7.15 | 1,105 |
| 2023-05-01 | $7.05 | $7.40 | $7.05 | $7.40 | $7.40 | 853 |
| 2023-04-28 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2023-04-27 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 170 |
| 2023-04-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-04-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 224 |
| 2023-04-24 | $7.39 | $7.39 | $7.29 | $7.29 | $7.29 | 605 |
| 2023-04-21 | $7.42 | $7.51 | $7.39 | $7.39 | $7.39 | 936 |
| 2023-04-20 | $7.37 | $7.78 | $7.36 | $7.42 | $7.42 | 25,901 |
| 2023-04-19 | $7.40 | $7.98 | $7.40 | $7.98 | $7.98 | 526 |
| 2023-04-18 | $7.52 | $7.55 | $7.51 | $7.54 | $7.54 | 745 |
| 2023-04-17 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 1,038 |
| 2023-04-14 | $7.86 | $7.86 | $7.60 | $7.60 | $7.60 | 275 |
| 2023-04-13 | $7.47 | $7.80 | $7.47 | $7.80 | $7.80 | 632 |
| 2023-04-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-04-11 | $7.50 | $7.86 | $7.50 | $7.75 | $7.75 | 30,199 |
| 2023-04-10 | $7.41 | $7.41 | $7.41 | $7.41 | $7.41 | 25,063 |
| 2023-04-06 | $7.29 | $7.41 | $7.29 | $7.41 | $7.41 | 10,165 |
| 2023-04-05 | $7.29 | $7.29 | $7.06 | $7.06 | $7.06 | 535 |
| 2023-04-04 | $6.99 | $7.40 | $6.92 | $6.94 | $6.94 | 3,470 |
| 2023-04-03 | $7.34 | $7.52 | $7.12 | $7.52 | $7.52 | 755 |
| 2023-03-31 | $7.43 | $7.43 | $7.30 | $7.41 | $7.41 | 4,321 |
| 2023-03-30 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 19,088 |
| 2023-03-29 | $6.96 | $7.59 | $6.82 | $7.59 | $7.59 | 1,518 |
| 2023-03-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 247 |
| 2023-03-27 | $7.02 | $7.30 | $7.00 | $7.30 | $7.30 | 968 |
| 2023-03-24 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 54 |
| 2023-03-23 | $7.20 | $7.50 | $7.17 | $7.27 | $7.27 | 79,008 |
| 2023-03-22 | $6.93 | $7.30 | $6.93 | $7.10 | $7.10 | 1,139 |
| 2023-03-21 | $7.50 | $7.50 | $7.18 | $7.18 | $7.18 | 1,727 |
| 2023-03-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 706 |
| 2023-03-17 | $6.67 | $6.92 | $6.67 | $6.92 | $6.92 | 468 |
| 2023-03-16 | $6.88 | $7.00 | $6.88 | $6.92 | $6.92 | 1,259 |
| 2023-03-15 | $6.41 | $7.15 | $6.41 | $6.91 | $6.91 | 1,301 |
| 2023-03-14 | $7.20 | $7.20 | $7.04 | $7.04 | $7.04 | 4,653 |
| 2023-03-13 | $7.00 | $7.00 | $6.99 | $7.00 | $7.00 | 1,769 |
| 2023-03-10 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 142 |
| 2023-03-09 | $7.29 | $7.29 | $7.10 | $7.10 | $7.10 | 1,931 |
| 2023-03-08 | $7.28 | $7.36 | $7.12 | $7.36 | $7.36 | 3,638 |
| 2023-03-07 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 119 |
| 2023-03-06 | $7.40 | $7.50 | $7.40 | $7.50 | $7.50 | 1,035 |
| 2023-03-03 | $8.15 | $8.15 | $7.50 | $7.75 | $7.75 | 1,924 |
| 2023-03-02 | $7.86 | $7.99 | $7.77 | $7.78 | $7.78 | 7,414 |
| 2023-03-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 166 |
| 2023-02-28 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 996 |
| 2023-02-27 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 226 |
| 2023-02-24 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 252 |
| 2023-02-23 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 818 |
| 2023-02-22 | $7.91 | $8.10 | $7.91 | $8.10 | $8.10 | 2,812 |
| 2023-02-21 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 122 |
| 2023-02-17 | $7.98 | $7.98 | $7.97 | $7.97 | $7.97 | 1,232 |
| 2023-02-16 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 500 |
| 2023-02-15 | $7.93 | $8.18 | $7.93 | $8.18 | $8.18 | 390 |
| 2023-02-14 | $8.10 | $8.14 | $7.86 | $8.03 | $8.03 | 2,413 |
| 2023-02-13 | $8.06 | $8.13 | $8.06 | $8.07 | $8.07 | 3,403 |
| 2023-02-10 | $8.00 | $8.00 | $7.90 | $7.90 | $7.90 | 400 |
| 2023-02-09 | $8.13 | $8.13 | $8.02 | $8.02 | $8.02 | 1,175 |
| 2023-02-08 | $8.15 | $8.24 | $8.07 | $8.07 | $8.07 | 14,428 |
| 2023-02-07 | $7.82 | $8.12 | $7.81 | $7.81 | $7.81 | 623 |
| 2023-02-06 | $7.45 | $7.58 | $7.45 | $7.58 | $7.58 | 1,698 |
| 2023-02-03 | $7.99 | $8.00 | $7.65 | $7.65 | $7.65 | 3,396 |
| 2023-02-02 | $8.10 | $8.15 | $7.52 | $7.71 | $7.71 | 6,653 |
| 2023-02-01 | $7.85 | $8.29 | $7.70 | $8.00 | $8.00 | 4,716 |
| 2023-01-31 | $8.08 | $8.15 | $8.00 | $8.15 | $8.15 | 1,057 |
| 2023-01-30 | $7.76 | $8.02 | $7.76 | $7.88 | $7.88 | 1,109 |
| 2023-01-27 | $8.00 | $8.10 | $8.00 | $8.10 | $8.10 | 686 |
| 2023-01-26 | $7.83 | $7.88 | $7.81 | $7.81 | $7.81 | 11,139 |
| 2023-01-25 | $7.75 | $7.80 | $7.52 | $7.80 | $7.80 | 389 |
| 2023-01-24 | $7.68 | $7.81 | $7.51 | $7.76 | $7.76 | 15,344 |
| 2023-01-23 | $7.77 | $7.88 | $7.70 | $7.77 | $7.77 | 51,194 |
| 2023-01-20 | $7.59 | $7.63 | $7.50 | $7.61 | $7.61 | 4,052 |
| 2023-01-19 | $7.79 | $7.79 | $7.40 | $7.56 | $7.56 | 53,095 |
| 2023-01-18 | $7.81 | $7.81 | $7.55 | $7.55 | $7.55 | 878 |
| 2023-01-17 | $7.79 | $7.80 | $7.68 | $7.76 | $7.76 | 18,246 |
| 2023-01-13 | $7.48 | $7.73 | $7.48 | $7.71 | $7.71 | 10,789 |
| 2023-01-12 | $7.78 | $7.79 | $7.76 | $7.77 | $7.77 | 36,231 |
| 2023-01-11 | $7.66 | $7.73 | $7.66 | $7.71 | $7.71 | 22,706 |
| 2023-01-10 | $7.75 | $7.75 | $7.52 | $7.62 | $7.62 | 19,211 |
| 2023-01-09 | $7.71 | $7.71 | $7.68 | $7.68 | $7.68 | 35,350 |
| 2023-01-06 | $7.64 | $7.66 | $7.63 | $7.65 | $7.65 | 16,951 |
| 2023-01-05 | $7.49 | $7.60 | $7.49 | $7.60 | $7.60 | 41,246 |
| 2023-01-04 | $7.37 | $7.41 | $7.37 | $7.41 | $7.41 | 21,006 |
| 2023-01-03 | $7.59 | $7.62 | $7.55 | $7.61 | $7.61 | 42,110 |
| 2022-12-30 | $7.78 | $7.78 | $7.62 | $7.77 | $7.77 | 2,032 |
| 2022-12-29 | $7.69 | $7.78 | $7.59 | $7.77 | $7.77 | 5,841 |
| 2022-12-28 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 86 |
| 2022-12-27 | $7.70 | $7.97 | $7.40 | $7.97 | $7.97 | 15,032 |
| 2022-12-23 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 1,902 |
| 2022-12-22 | $7.45 | $7.55 | $7.45 | $7.52 | $7.52 | 1,223 |
| 2022-12-21 | $7.60 | $7.60 | $7.54 | $7.54 | $7.54 | 26,979 |
| 2022-12-20 | $7.47 | $7.65 | $7.31 | $7.56 | $7.56 | 6,779 |
| 2022-12-19 | $7.63 | $7.63 | $7.55 | $7.60 | $7.60 | 1,241 |
| 2022-12-16 | $7.57 | $7.64 | $7.51 | $7.51 | $7.51 | 5,174 |
| 2022-12-15 | $7.76 | $7.76 | $7.60 | $7.60 | $7.60 | 32,166 |
| 2022-12-14 | $7.72 | $7.72 | $7.41 | $7.50 | $7.50 | 34,260 |
| 2022-12-13 | $7.75 | $7.75 | $7.71 | $7.71 | $7.71 | 25,279 |
| 2022-12-12 | $7.62 | $7.72 | $7.56 | $7.57 | $7.57 | 12,935 |
| 2022-12-09 | $7.92 | $7.92 | $7.63 | $7.63 | $7.63 | 10,808 |
| 2022-12-08 | $7.70 | $7.83 | $7.68 | $7.79 | $7.79 | 2,792 |
| 2022-12-07 | $7.73 | $7.82 | $7.66 | $7.67 | $7.67 | 11,237 |
| 2022-12-06 | $7.58 | $7.80 | $7.58 | $7.80 | $7.80 | 931 |
| 2022-12-05 | $7.67 | $7.83 | $7.67 | $7.67 | $7.67 | 3,923 |
| 2022-12-02 | $7.59 | $7.90 | $7.36 | $7.40 | $7.40 | 12,628 |
| 2022-12-01 | $7.55 | $7.69 | $7.41 | $7.69 | $7.69 | 6,230 |
| 2022-11-30 | $7.55 | $7.61 | $7.55 | $7.61 | $7.61 | 11,402 |
| 2022-11-29 | $7.56 | $7.66 | $7.56 | $7.66 | $7.66 | 3,110 |
| 2022-11-28 | $7.75 | $7.75 | $7.60 | $7.75 | $7.75 | 569 |
| 2022-11-25 | $8.07 | $8.07 | $7.76 | $7.76 | $7.76 | 2,677 |
| 2022-11-23 | $7.76 | $7.89 | $7.76 | $7.89 | $7.89 | 1,648 |
| 2022-11-22 | $7.76 | $7.78 | $7.60 | $7.60 | $7.60 | 4,555 |
| 2022-11-21 | $7.71 | $7.71 | $7.57 | $7.57 | $7.57 | 4,655 |
| 2022-11-18 | $7.77 | $7.92 | $7.77 | $7.92 | $7.92 | 710 |
| 2022-11-17 | $7.82 | $7.85 | $7.68 | $7.68 | $7.68 | 4,439 |
| 2022-11-16 | $8.07 | $8.07 | $7.74 | $7.74 | $7.74 | 8,388 |
| 2022-11-15 | $8.00 | $8.05 | $7.82 | $7.82 | $7.82 | 30,014 |
| 2022-11-14 | $8.08 | $8.08 | $7.98 | $7.98 | $7.98 | 529 |
| 2022-11-11 | $8.00 | $8.08 | $7.91 | $8.08 | $8.08 | 1,530 |
| 2022-11-10 | $8.05 | $8.05 | $7.96 | $7.96 | $7.96 | 6,485 |
| 2022-11-09 | $7.93 | $7.98 | $7.74 | $7.87 | $7.87 | 1,617 |
| 2022-11-08 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 1,153 |
| 2022-11-07 | $7.99 | $8.00 | $7.86 | $7.87 | $7.87 | 2,617 |
| 2022-11-04 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 236 |
| 2022-11-03 | $7.80 | $7.80 | $7.40 | $7.40 | $7.40 | 4,985 |
| 2022-11-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 134 |
| 2022-11-01 | $7.98 | $7.98 | $7.48 | $7.61 | $7.61 | 5,639 |
| 2022-10-31 | $7.72 | $7.74 | $7.72 | $7.74 | $7.74 | 1,302 |
| 2022-10-28 | $7.57 | $7.75 | $7.55 | $7.57 | $7.57 | 8,197 |
| 2022-10-27 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 1,000 |
| 2022-10-26 | $7.59 | $7.59 | $7.49 | $7.49 | $7.49 | 1,765 |
| 2022-10-25 | $7.75 | $7.75 | $7.69 | $7.69 | $7.69 | 3,361 |
| 2022-10-24 | $7.54 | $7.70 | $7.47 | $7.70 | $7.70 | 4,258 |
| 2022-10-21 | $7.65 | $7.70 | $7.65 | $7.70 | $7.70 | 740 |
| 2022-10-20 | $7.55 | $7.65 | $7.55 | $7.64 | $7.64 | 5,000 |
| 2022-10-19 | $7.50 | $7.70 | $7.50 | $7.55 | $7.55 | 20,645 |
| 2022-10-18 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 530 |
| 2022-10-17 | $7.57 | $7.60 | $7.40 | $7.58 | $7.58 | 7,034 |
| 2022-10-14 | $7.47 | $7.47 | $7.35 | $7.35 | $7.35 | 4,009 |
| 2022-10-13 | $7.00 | $7.24 | $7.00 | $7.00 | $7.00 | 7,368 |
| 2022-10-12 | $7.11 | $7.22 | $6.89 | $6.89 | $6.89 | 15,378 |
| 2022-10-11 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 450 |
| 2022-10-10 | $6.96 | $7.06 | $6.95 | $7.06 | $7.06 | 6,115 |
| 2022-10-07 | $7.05 | $7.32 | $7.05 | $7.32 | $7.32 | 505 |
| 2022-10-06 | $7.52 | $7.55 | $7.43 | $7.43 | $7.43 | 3,478 |
| 2022-10-05 | $7.55 | $7.74 | $7.25 | $7.30 | $7.30 | 4,129 |
| 2022-10-04 | $7.53 | $7.63 | $7.50 | $7.55 | $7.55 | 8,564 |
| 2022-10-03 | $7.26 | $7.37 | $7.26 | $7.37 | $7.37 | 1,418 |
| 2022-09-30 | $7.11 | $7.11 | $7.01 | $7.01 | $7.01 | 4,927 |
| 2022-09-29 | $6.94 | $7.16 | $6.94 | $7.16 | $7.16 | 10,822 |
| 2022-09-28 | $6.75 | $7.15 | $6.72 | $7.15 | $7.15 | 6,325 |
| 2022-09-27 | $6.64 | $7.00 | $6.63 | $7.00 | $7.00 | 3,811 |
| 2022-09-26 | $6.95 | $7.00 | $6.80 | $6.80 | $6.80 | 8,212 |
| 2022-09-23 | $7.02 | $7.18 | $7.00 | $7.00 | $7.00 | 4,555 |
| 2022-09-22 | $7.25 | $7.50 | $7.25 | $7.50 | $7.50 | 1,386 |
| 2022-09-21 | $7.52 | $7.52 | $7.30 | $7.50 | $7.50 | 4,722 |
| 2022-09-20 | $7.40 | $7.60 | $7.40 | $7.60 | $7.60 | 1,418 |
| 2022-09-19 | $7.40 | $7.70 | $7.40 | $7.60 | $7.60 | 4,904 |
| 2022-09-16 | $7.68 | $7.85 | $7.66 | $7.66 | $7.66 | 6,205 |
| 2022-09-15 | $7.61 | $7.87 | $7.61 | $7.84 | $7.84 | 6,759 |
| 2022-09-14 | $7.76 | $7.76 | $7.74 | $7.74 | $7.74 | 1,224 |
| 2022-09-13 | $7.76 | $7.89 | $7.67 | $7.67 | $7.67 | 2,485 |
| 2022-09-12 | $8.06 | $8.06 | $7.82 | $7.82 | $7.82 | 1,685 |
| 2022-09-09 | $8.00 | $8.00 | $7.77 | $7.78 | $7.78 | 1,037 |
| 2022-09-08 | $7.44 | $7.45 | $7.39 | $7.39 | $7.39 | 2,892 |
| 2022-09-07 | $7.39 | $7.40 | $7.28 | $7.40 | $7.40 | 1,280 |
| 2022-09-06 | $7.57 | $7.58 | $7.45 | $7.51 | $7.51 | 1,215 |
| 2022-09-02 | $7.66 | $7.91 | $7.44 | $7.67 | $7.67 | 17,034 |
| 2022-09-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 693 |
| 2022-08-31 | $8.05 | $8.05 | $7.82 | $7.82 | $7.82 | 2,568 |
| 2022-08-30 | $8.14 | $8.19 | $8.13 | $8.13 | $8.13 | 1,033 |
| 2022-08-29 | $7.80 | $8.32 | $7.80 | $8.32 | $8.32 | 2,809 |
| 2022-08-26 | $8.38 | $8.38 | $8.26 | $8.26 | $8.26 | 2,222 |
| 2022-08-25 | $8.26 | $8.27 | $8.26 | $8.27 | $8.27 | 433 |
| 2022-08-24 | $8.27 | $8.43 | $8.26 | $8.26 | $8.26 | 4,030 |
| 2022-08-23 | $8.43 | $8.74 | $8.26 | $8.47 | $8.47 | 4,877 |
| 2022-08-22 | $8.41 | $8.49 | $8.41 | $8.41 | $8.41 | 1,271 |
| 2022-08-19 | $8.50 | $8.61 | $8.50 | $8.50 | $8.50 | 1,241 |
| 2022-08-18 | $8.47 | $8.52 | $8.47 | $8.52 | $8.52 | 571 |
| 2022-08-17 | $8.48 | $8.64 | $8.48 | $8.64 | $8.64 | 930 |
| 2022-08-16 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 513 |
| 2022-08-15 | $8.27 | $8.60 | $8.27 | $8.47 | $8.47 | 7,077 |
| 2022-08-12 | $8.58 | $8.81 | $8.58 | $8.58 | $8.58 | 1,542 |
| 2022-08-11 | $8.56 | $8.73 | $8.56 | $8.73 | $8.73 | 553 |
| 2022-08-10 | $8.80 | $8.81 | $8.80 | $8.81 | $8.81 | 2,098 |
| 2022-08-09 | $8.70 | $8.73 | $8.70 | $8.73 | $8.73 | 3,787 |
| 2022-08-08 | $8.41 | $8.72 | $8.41 | $8.72 | $8.72 | 8,579 |
| 2022-08-05 | $8.40 | $8.40 | $8.34 | $8.34 | $8.34 | 832 |
| 2022-08-04 | $8.35 | $8.51 | $8.35 | $8.41 | $8.41 | 3,046 |
| 2022-08-03 | $8.48 | $8.61 | $8.48 | $8.60 | $8.60 | 1,495 |
| 2022-08-02 | $8.47 | $8.60 | $8.43 | $8.60 | $8.60 | 2,457 |
| 2022-08-01 | $8.44 | $8.44 | $8.37 | $8.44 | $8.44 | 4,505 |
| 2022-07-29 | $8.60 | $8.60 | $8.43 | $8.43 | $8.43 | 1,160 |
| 2022-07-28 | $8.57 | $8.87 | $8.26 | $8.72 | $8.72 | 4,736 |
| 2022-07-27 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 19,196 |
| 2022-07-26 | $8.41 | $8.54 | $8.30 | $8.54 | $8.54 | 2,767 |
| 2022-07-25 | $8.26 | $8.43 | $8.26 | $8.40 | $8.40 | 5,809 |
| 2022-07-22 | $8.66 | $8.66 | $8.20 | $8.21 | $8.21 | 7,013 |
| 2022-07-21 | $8.35 | $8.50 | $8.17 | $8.46 | $8.46 | 3,373 |
| 2022-07-20 | $8.79 | $8.79 | $7.95 | $8.13 | $8.13 | 6,757 |
| 2022-07-19 | $8.36 | $8.63 | $8.07 | $8.61 | $8.61 | 5,459 |
| 2022-07-18 | $8.37 | $8.37 | $8.00 | $8.22 | $8.22 | 5,307 |
| 2022-07-15 | $8.09 | $8.10 | $8.03 | $8.03 | $8.03 | 3,563 |
| 2022-07-14 | $8.14 | $8.23 | $8.05 | $8.05 | $8.05 | 2,835 |
| 2022-07-13 | $8.25 | $8.38 | $8.25 | $8.38 | $8.09 | 806 |
| 2022-07-12 | $8.09 | $8.26 | $8.01 | $8.26 | $7.97 | 895 |
| 2022-07-11 | $8.28 | $8.29 | $7.98 | $7.98 | $7.70 | 1,580 |
| 2022-07-08 | $8.30 | $8.30 | $8.30 | $8.30 | $8.01 | 57 |
| 2022-07-07 | $8.05 | $8.60 | $8.05 | $8.30 | $8.01 | 11,336 |
| 2022-07-06 | $8.41 | $8.64 | $8.15 | $8.16 | $7.87 | 10,427 |
| 2022-07-05 | $8.45 | $8.55 | $8.25 | $8.25 | $7.96 | 2,446 |
| 2022-07-01 | $8.20 | $8.50 | $7.98 | $8.50 | $8.20 | 3,153 |
| 2022-06-30 | $8.25 | $9.09 | $8.25 | $9.09 | $8.77 | 938 |
| 2022-06-29 | $8.40 | $8.63 | $8.40 | $8.63 | $8.33 | 866 |
| 2022-06-28 | $8.30 | $8.57 | $8.30 | $8.47 | $8.17 | 4,047 |
| 2022-06-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.10 | 170 |
| 2022-06-24 | $8.39 | $8.56 | $8.38 | $8.46 | $8.16 | 54,191 |
| 2022-06-23 | $8.50 | $8.73 | $8.40 | $8.41 | $8.11 | 8,385 |
| 2022-06-22 | $8.47 | $8.63 | $8.33 | $8.44 | $8.14 | 18,212 |
| 2022-06-21 | $8.71 | $8.72 | $8.62 | $8.65 | $8.35 | 26,840 |
| 2022-06-17 | $8.18 | $8.31 | $8.07 | $8.31 | $8.02 | 215,754 |
| 2022-06-16 | $8.09 | $8.31 | $8.09 | $8.31 | $8.02 | 23,620 |
| 2022-06-15 | $8.74 | $8.74 | $8.33 | $8.74 | $8.43 | 2,397 |
| 2022-06-14 | $8.30 | $8.30 | $8.14 | $8.28 | $7.99 | 8,711 |
| 2022-06-13 | $8.45 | $9.13 | $8.45 | $8.45 | $8.15 | 5,446 |
| 2022-06-10 | $8.73 | $8.98 | $8.41 | $8.41 | $8.11 | 5,544 |
| 2022-06-09 | $9.18 | $9.35 | $9.01 | $9.01 | $8.69 | 4,639 |
| 2022-06-08 | $9.50 | $9.50 | $9.24 | $9.27 | $8.95 | 3,479 |
| 2022-06-07 | $9.49 | $9.49 | $9.24 | $9.24 | $8.92 | 1,387 |
| 2022-06-06 | $9.19 | $9.41 | $9.19 | $9.34 | $9.01 | 5,157 |
| 2022-06-03 | $9.27 | $9.69 | $9.27 | $9.49 | $9.16 | 10,173 |
| 2022-06-02 | $9.52 | $9.75 | $9.28 | $9.75 | $9.41 | 6,190 |
| 2022-06-01 | $9.40 | $9.57 | $9.38 | $9.46 | $9.13 | 2,056 |
| 2022-05-31 | $9.30 | $9.30 | $9.15 | $9.19 | $8.87 | 17,864 |
| 2022-05-27 | $9.23 | $9.23 | $9.14 | $9.16 | $8.84 | 49,779 |
| 2022-05-26 | $9.15 | $9.15 | $9.15 | $9.15 | $8.83 | 116 |
| 2022-05-25 | $9.42 | $9.47 | $9.00 | $9.47 | $9.14 | 1,967 |
| 2022-05-24 | $9.00 | $9.08 | $9.00 | $9.08 | $8.76 | 3,219 |
| 2022-05-23 | $9.01 | $9.64 | $9.01 | $9.45 | $9.12 | 8,870 |
| 2022-05-20 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 161 |
| 2022-05-19 | $9.19 | $9.45 | $9.19 | $9.45 | $9.12 | 2,708 |
| 2022-05-18 | $8.91 | $8.91 | $8.50 | $8.64 | $8.34 | 4,636 |
| 2022-05-17 | $9.01 | $9.01 | $8.79 | $8.90 | $8.58 | 1,726 |
| 2022-05-16 | $8.80 | $8.88 | $8.77 | $8.81 | $8.50 | 40,553 |
| 2022-05-13 | $9.29 | $9.40 | $9.29 | $9.36 | $9.03 | 732 |
| 2022-05-12 | $9.45 | $9.54 | $8.82 | $8.82 | $8.51 | 4,325 |
| 2022-05-11 | $9.21 | $9.25 | $9.20 | $9.20 | $8.88 | 3,304 |
| 2022-05-10 | $9.35 | $9.35 | $9.17 | $9.29 | $8.96 | 4,862 |
| 2022-05-09 | $9.31 | $9.49 | $9.31 | $9.49 | $9.16 | 696 |
| 2022-05-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.03 | 388 |
| 2022-05-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.38 | 316 |
| 2022-05-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.38 | 569 |
| 2022-05-03 | $9.40 | $9.40 | $9.20 | $9.20 | $8.88 | 17,348 |
| 2022-05-02 | $9.43 | $9.46 | $9.43 | $9.46 | $9.12 | 1,865 |
| 2022-04-29 | $9.43 | $9.43 | $9.43 | $9.43 | $9.10 | 336 |
| 2022-04-28 | $9.20 | $9.46 | $9.20 | $9.38 | $9.05 | 3,408 |
| 2022-04-27 | $9.30 | $9.46 | $9.20 | $9.40 | $9.07 | 27,069 |
| 2022-04-26 | $9.46 | $9.46 | $9.15 | $9.35 | $9.02 | 4,375 |
| 2022-04-25 | $9.43 | $9.43 | $9.27 | $9.35 | $9.02 | 4,375 |
| 2022-04-22 | $9.53 | $9.53 | $9.53 | $9.53 | $9.20 | 629 |
| 2022-04-21 | $9.87 | $9.87 | $9.61 | $9.61 | $9.27 | 548 |
| 2022-04-20 | $9.74 | $9.77 | $9.69 | $9.69 | $9.35 | 5,026 |
| 2022-04-19 | $9.56 | $9.88 | $9.44 | $9.44 | $9.11 | 7,197 |
| 2022-04-18 | $9.50 | $9.64 | $9.43 | $9.43 | $9.10 | 8,217 |
| 2022-04-14 | $9.56 | $9.60 | $9.51 | $9.51 | $9.18 | 2,822 |
| 2022-04-13 | $9.66 | $9.82 | $9.66 | $9.68 | $9.34 | 2,633 |
| 2022-04-12 | $9.82 | $9.90 | $9.62 | $9.68 | $9.33 | 2,401 |
| 2022-04-11 | $9.73 | $9.73 | $9.65 | $9.65 | $9.31 | 420 |
| 2022-04-08 | $9.60 | $9.75 | $9.60 | $9.75 | $9.41 | 867 |
| 2022-04-07 | $9.44 | $9.48 | $9.44 | $9.45 | $9.12 | 2,800 |
| 2022-04-06 | $9.27 | $9.39 | $9.27 | $9.39 | $9.06 | 5,422 |
| 2022-04-05 | $9.22 | $9.22 | $9.15 | $9.15 | $8.83 | 6,611 |
| 2022-04-04 | $9.20 | $9.24 | $9.11 | $9.24 | $8.92 | 5,758 |
| 2022-04-01 | $9.16 | $9.20 | $9.10 | $9.16 | $8.84 | 1,981 |
| 2022-03-31 | $8.91 | $9.32 | $8.91 | $8.93 | $8.62 | 3,988 |
| 2022-03-30 | $9.32 | $9.32 | $9.10 | $9.10 | $8.78 | 2,398 |
| 2022-03-29 | $9.45 | $9.45 | $9.31 | $9.31 | $8.98 | 7,907 |
| 2022-03-28 | $8.85 | $9.02 | $8.85 | $8.94 | $8.63 | 2,947 |
| 2022-03-25 | $8.58 | $8.90 | $8.58 | $8.90 | $8.59 | 318 |
| 2022-03-24 | $8.56 | $9.11 | $8.56 | $8.68 | $8.37 | 1,642 |
| 2022-03-23 | $9.13 | $9.13 | $8.66 | $8.66 | $8.36 | 1,894 |
| 2022-03-22 | $9.16 | $9.16 | $8.95 | $9.00 | $8.68 | 3,824 |
| 2022-03-21 | $9.26 | $9.26 | $8.99 | $9.00 | $8.68 | 3,824 |
| 2022-03-18 | $9.43 | $9.55 | $9.33 | $9.55 | $9.21 | 7,900 |
| 2022-03-17 | $9.19 | $9.40 | $9.01 | $9.39 | $9.06 | 6,513 |
| 2022-03-16 | $8.91 | $9.09 | $8.75 | $8.90 | $8.59 | 13,129 |
| 2022-03-15 | $8.95 | $8.95 | $8.45 | $8.45 | $8.15 | 9,857 |
| 2022-03-14 | $9.30 | $9.30 | $8.86 | $8.86 | $8.55 | 4,949 |
| 2022-03-11 | $8.57 | $9.22 | $8.57 | $9.22 | $8.90 | 3,898 |
| 2022-03-10 | $9.11 | $9.11 | $8.89 | $8.89 | $8.58 | 1,294 |
| 2022-03-09 | $8.61 | $9.02 | $8.60 | $8.60 | $8.30 | 18,815 |
| 2022-03-08 | $8.61 | $9.10 | $8.54 | $8.54 | $8.24 | 14,520 |
| 2022-03-07 | $8.80 | $9.01 | $8.73 | $8.82 | $8.51 | 3,393 |
| 2022-03-04 | $9.37 | $9.37 | $8.99 | $9.17 | $8.85 | 10,792 |
| 2022-03-03 | $9.97 | $9.97 | $9.76 | $9.76 | $9.42 | 1,633 |
| 2022-03-02 | $9.93 | $10.20 | $9.87 | $9.93 | $9.58 | 2,077 |
| 2022-03-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.64 | 790 |
| 2022-02-28 | $10.16 | $10.23 | $9.89 | $10.23 | $9.87 | 3,682 |
| 2022-02-25 | $10.08 | $10.45 | $10.08 | $10.19 | $9.83 | 110,479 |
| 2022-02-24 | $9.90 | $9.90 | $9.75 | $9.76 | $9.42 | 23,608 |
| 2022-02-23 | $10.15 | $10.15 | $10.15 | $10.15 | $9.79 | 201 |
| 2022-02-22 | $9.96 | $10.15 | $9.95 | $10.15 | $9.79 | 7,812 |
| 2022-02-18 | $10.22 | $10.22 | $10.22 | $10.22 | $9.86 | 137 |
| 2022-02-17 | $10.06 | $10.22 | $9.97 | $10.22 | $9.86 | 25,414 |
| 2022-02-16 | $10.15 | $10.44 | $10.15 | $10.44 | $10.07 | 10,851 |
| 2022-02-15 | $10.05 | $10.15 | $9.96 | $9.96 | $9.61 | 1,656 |
| 2022-02-14 | $10.02 | $10.08 | $10.02 | $10.02 | $9.67 | 1,801 |
| 2022-02-11 | $10.02 | $10.02 | $10.02 | $10.02 | $9.67 | 1,310 |
| 2022-02-10 | $10.01 | $10.15 | $10.01 | $10.09 | $9.73 | 116,938 |
| 2022-02-09 | $10.19 | $10.35 | $10.16 | $10.34 | $9.98 | 14,486 |
| 2022-02-08 | $9.97 | $10.19 | $9.97 | $10.13 | $9.77 | 40,422 |
| 2022-02-07 | $9.92 | $10.09 | $9.77 | $10.09 | $9.74 | 9,776 |
| 2022-02-04 | $9.98 | $10.25 | $9.96 | $10.25 | $9.89 | 7,732 |
| 2022-02-03 | $9.81 | $10.19 | $9.81 | $10.19 | $9.83 | 5,918 |
| 2022-02-02 | $9.79 | $10.09 | $9.64 | $10.09 | $9.74 | 105,330 |
| 2022-02-01 | $9.82 | $9.87 | $9.78 | $9.81 | $9.47 | 22,081 |
| 2022-01-31 | $9.52 | $9.86 | $9.29 | $9.65 | $9.31 | 3,401 |
| 2022-01-28 | $9.67 | $9.82 | $9.54 | $9.82 | $9.47 | 7,251 |
| 2022-01-27 | $9.64 | $9.84 | $9.53 | $9.83 | $9.48 | 11,395 |
| 2022-01-26 | $9.82 | $9.86 | $9.67 | $9.71 | $9.37 | 39,613 |
| 2022-01-25 | $9.45 | $9.77 | $9.45 | $9.77 | $9.43 | 66,426 |
| 2022-01-24 | $9.49 | $9.80 | $9.00 | $9.80 | $9.46 | 53,084 |
| 2022-01-21 | $9.52 | $9.66 | $9.51 | $9.66 | $9.32 | 105,504 |
| 2022-01-20 | $9.65 | $9.67 | $9.51 | $9.58 | $9.24 | 112,910 |
| 2022-01-19 | $9.67 | $9.80 | $9.35 | $9.38 | $9.05 | 8,823 |
| 2022-01-18 | $9.70 | $9.79 | $9.38 | $9.38 | $9.05 | 8,823 |
| 2022-01-14 | $9.47 | $9.82 | $9.47 | $9.66 | $9.32 | 3,007 |
| 2022-01-13 | $9.50 | $9.64 | $9.50 | $9.64 | $9.30 | 1,873 |
| 2022-01-12 | $9.45 | $9.72 | $9.45 | $9.50 | $9.17 | 58,068 |
| 2022-01-11 | $9.30 | $9.59 | $9.25 | $9.43 | $9.10 | 109,876 |
| 2022-01-10 | $9.20 | $9.20 | $9.20 | $9.20 | $8.88 | 756 |
| 2022-01-07 | $9.30 | $9.30 | $9.10 | $9.10 | $8.78 | 38,849 |
| 2022-01-06 | $9.41 | $9.41 | $9.41 | $9.41 | $9.07 | 254 |
| 2022-01-05 | $9.32 | $9.41 | $9.32 | $9.32 | $8.99 | 1,027 |
| 2022-01-04 | $9.12 | $9.30 | $9.08 | $9.30 | $8.97 | 5,918 |
| 2022-01-03 | $9.13 | $9.13 | $9.08 | $9.08 | $8.76 | 532 |
| 2021-12-31 | $9.14 | $9.14 | $9.14 | $9.14 | $8.82 | 354 |
| 2021-12-30 | $9.07 | $9.13 | $9.07 | $9.13 | $8.80 | 18,785 |
| 2021-12-29 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 7,114 |
| 2021-12-28 | $9.21 | $9.21 | $9.21 | $9.21 | $8.88 | 7,421 |
| 2021-12-27 | $9.20 | $9.20 | $9.20 | $9.20 | $8.87 | 5,905 |
| 2021-12-23 | $9.20 | $9.29 | $9.15 | $9.29 | $8.96 | 36,633 |
| 2021-12-22 | $9.03 | $9.22 | $9.03 | $9.11 | $8.79 | 5,286 |
| 2021-12-21 | $9.04 | $9.04 | $9.04 | $9.04 | $8.72 | 1,265 |
| 2021-12-20 | $9.09 | $9.09 | $8.87 | $8.87 | $8.56 | 1,794 |
| 2021-12-17 | $9.16 | $9.29 | $9.16 | $9.28 | $8.95 | 40,739 |
| 2021-12-16 | $9.02 | $9.29 | $9.02 | $9.29 | $8.96 | 4,175 |
| 2021-12-15 | $8.95 | $8.97 | $8.79 | $8.79 | $8.48 | 5,574 |
| 2021-12-14 | $8.93 | $8.93 | $8.92 | $8.92 | $8.60 | 1,770 |
| 2021-12-13 | $8.97 | $8.97 | $8.91 | $8.92 | $8.60 | 1,477 |
| 2021-12-10 | $8.93 | $8.93 | $8.92 | $8.92 | $8.60 | 795 |
| 2021-12-09 | $8.88 | $8.97 | $8.83 | $8.97 | $8.65 | 781 |
| 2021-12-08 | $8.70 | $8.75 | $8.68 | $8.68 | $8.37 | 5,458 |
| 2021-12-07 | $8.85 | $8.85 | $8.85 | $8.85 | $8.54 | 181 |
| 2021-12-06 | $8.80 | $8.86 | $8.72 | $8.72 | $8.41 | 2,071 |
| 2021-12-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.17 | 1,089 |
| 2021-12-02 | $8.65 | $8.89 | $8.52 | $8.89 | $8.58 | 6,144 |
| 2021-12-01 | $8.79 | $8.79 | $8.63 | $8.63 | $8.32 | 1,089 |
| 2021-11-30 | $8.45 | $8.64 | $8.45 | $8.64 | $8.34 | 2,469 |
| 2021-11-29 | $8.75 | $8.75 | $8.38 | $8.38 | $8.08 | 1,440 |
| 2021-11-26 | $8.67 | $8.67 | $8.45 | $8.46 | $8.16 | 1,600 |
| 2021-11-24 | $8.63 | $8.63 | $8.63 | $8.63 | $8.33 | 161 |
| 2021-11-23 | $8.46 | $8.60 | $8.45 | $8.60 | $8.30 | 823 |
| 2021-11-22 | $8.34 | $8.46 | $8.34 | $8.46 | $8.16 | 618 |
| 2021-11-19 | $8.61 | $8.65 | $8.47 | $8.52 | $8.22 | 3,204 |
| 2021-11-18 | $8.46 | $8.46 | $8.46 | $8.46 | $8.16 | 414 |
| 2021-11-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.10 | 285 |
| 2021-11-16 | $8.51 | $8.62 | $8.40 | $8.61 | $8.31 | 8,743 |
| 2021-11-15 | $8.62 | $8.68 | $8.57 | $8.63 | $8.32 | 1,585 |
| 2021-11-12 | $8.71 | $8.75 | $8.71 | $8.75 | $8.30 | 897 |
| 2021-11-11 | $8.82 | $8.93 | $8.73 | $8.81 | $8.36 | 2,500 |
| 2021-11-10 | $8.78 | $8.78 | $8.66 | $8.66 | $8.22 | 652 |
| 2021-11-09 | $8.85 | $8.85 | $8.75 | $8.75 | $8.30 | 2,096 |
| 2021-11-08 | $8.92 | $8.92 | $8.86 | $8.86 | $8.40 | 1,172 |
| 2021-11-05 | $8.90 | $8.90 | $8.81 | $8.81 | $8.36 | 761 |
| 2021-11-04 | $8.59 | $8.92 | $8.58 | $8.92 | $8.47 | 485 |
| 2021-11-03 | $9.10 | $9.10 | $8.88 | $8.88 | $8.43 | 3,472 |
| 2021-11-02 | $8.90 | $8.90 | $8.83 | $8.83 | $8.38 | 1,327 |
| 2021-11-01 | $8.81 | $9.15 | $8.81 | $8.81 | $8.36 | 918 |
| 2021-10-29 | $8.81 | $8.81 | $8.81 | $8.81 | $8.36 | 209 |
| 2021-10-28 | $8.80 | $8.81 | $8.80 | $8.81 | $8.36 | 2,445 |
| 2021-10-27 | $8.85 | $8.90 | $8.85 | $8.90 | $8.45 | 847 |
| 2021-10-26 | $8.79 | $8.90 | $8.79 | $8.79 | $8.34 | 3,650 |
| 2021-10-25 | $8.84 | $8.85 | $8.78 | $8.79 | $8.34 | 7,372 |
| 2021-10-22 | $8.89 | $9.01 | $8.89 | $8.98 | $8.52 | 1,667 |
| 2021-10-21 | $8.75 | $9.04 | $8.75 | $9.04 | $8.58 | 1,738 |
| 2021-10-20 | $9.01 | $9.02 | $8.92 | $9.02 | $8.56 | 4,716 |
| 2021-10-19 | $8.89 | $8.89 | $8.89 | $8.89 | $8.44 | 1,439 |
| 2021-10-18 | $8.95 | $8.97 | $8.90 | $8.90 | $8.45 | 8,785 |
| 2021-10-15 | $9.01 | $9.01 | $8.99 | $8.99 | $8.53 | 6,534 |
| 2021-10-14 | $9.06 | $9.06 | $8.96 | $8.96 | $8.50 | 5,280 |
| 2021-10-13 | $9.01 | $9.01 | $9.01 | $9.01 | $8.55 | 3,411 |
| 2021-10-12 | $9.01 | $9.01 | $9.01 | $9.01 | $8.55 | 3,448 |
| 2021-10-11 | $9.06 | $9.10 | $9.01 | $9.01 | $8.55 | 6,926 |
| 2021-10-08 | $9.20 | $9.20 | $9.20 | $9.20 | $8.73 | 6,100 |
| 2021-10-07 | $9.31 | $9.31 | $9.20 | $9.20 | $8.73 | 9,303 |
| 2021-10-06 | $9.11 | $9.14 | $9.11 | $9.14 | $8.67 | 18,935 |
| 2021-10-05 | $9.00 | $9.00 | $8.97 | $8.97 | $8.51 | 9,157 |
| 2021-10-04 | $9.05 | $9.05 | $9.05 | $9.05 | $8.59 | 11,371 |
| 2021-10-01 | $9.06 | $9.33 | $9.06 | $9.33 | $8.85 | 8,591 |
| 2021-09-30 | $9.24 | $9.24 | $9.24 | $9.24 | $8.77 | 514 |
| 2021-09-29 | $9.23 | $9.23 | $9.23 | $9.23 | $8.75 | 729 |
| 2021-09-28 | $9.40 | $9.40 | $9.07 | $9.07 | $8.61 | 858 |
| 2021-09-27 | $9.22 | $9.44 | $9.22 | $9.44 | $8.96 | 490 |
| 2021-09-24 | $9.21 | $9.21 | $9.21 | $9.21 | $8.74 | 31,325 |
| 2021-09-23 | $9.46 | $9.46 | $9.29 | $9.29 | $8.82 | 3,123 |
| 2021-09-22 | $9.15 | $9.55 | $9.03 | $9.55 | $9.06 | 1,528 |
| 2021-09-21 | $9.33 | $9.34 | $9.24 | $9.24 | $8.77 | 348 |
| 2021-09-20 | $9.25 | $9.25 | $9.25 | $9.25 | $8.77 | 158 |
| 2021-09-17 | $9.17 | $9.25 | $9.17 | $9.25 | $8.77 | 331 |
| 2021-09-16 | $9.46 | $9.46 | $9.34 | $9.34 | $8.86 | 2,513 |
| 2021-09-15 | $9.32 | $9.33 | $9.32 | $9.33 | $8.85 | 3,604 |
| 2021-09-14 | $9.39 | $9.41 | $9.39 | $9.41 | $8.93 | 252 |
| 2021-09-13 | $9.27 | $9.48 | $9.27 | $9.48 | $8.99 | 408 |
| 2021-09-10 | $9.46 | $9.62 | $9.32 | $9.32 | $8.84 | 786 |
| 2021-09-09 | $9.13 | $9.22 | $9.13 | $9.15 | $8.68 | 6,182 |
| 2021-09-08 | $9.35 | $9.42 | $9.35 | $9.42 | $8.94 | 14,031 |
| 2021-09-07 | $9.50 | $9.60 | $9.50 | $9.60 | $9.11 | 649 |
| 2021-09-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.14 | 141 |
| 2021-09-02 | $9.46 | $9.64 | $9.45 | $9.63 | $9.14 | 4,538 |
| 2021-09-01 | $9.64 | $9.64 | $9.56 | $9.56 | $9.07 | 4,687 |
| 2021-08-31 | $9.60 | $9.60 | $9.60 | $9.60 | $9.11 | 2,100 |
| 2021-08-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.15 | 127 |
| 2021-08-27 | $9.64 | $9.73 | $9.64 | $9.64 | $9.15 | 3,842 |
| 2021-08-26 | $9.54 | $9.56 | $9.46 | $9.46 | $8.98 | 2,498 |
| 2021-08-25 | $9.40 | $9.75 | $9.37 | $9.57 | $9.08 | 13,235 |
| 2021-08-24 | $9.30 | $9.30 | $9.30 | $9.30 | $8.83 | 519 |
| 2021-08-23 | $9.39 | $9.39 | $9.31 | $9.39 | $8.91 | 263 |
| 2021-08-20 | $9.24 | $9.24 | $9.06 | $9.06 | $8.60 | 3,022 |
| 2021-08-19 | $9.04 | $9.04 | $9.04 | $9.04 | $8.58 | 1,264 |
| 2021-08-18 | $9.43 | $9.43 | $9.09 | $9.09 | $8.63 | 2,233 |
| 2021-08-17 | $9.30 | $9.30 | $9.30 | $9.30 | $8.83 | 132 |
| 2021-08-16 | $9.39 | $9.39 | $9.39 | $9.39 | $8.91 | 5,629 |
| 2021-08-13 | $9.05 | $9.05 | $9.05 | $9.05 | $8.59 | 240 |
| 2021-08-12 | $8.95 | $9.11 | $8.95 | $9.08 | $8.61 | 4,182 |
| 2021-08-11 | $8.96 | $8.96 | $8.96 | $8.96 | $8.50 | 50 |
| 2021-08-10 | $9.00 | $9.00 | $8.96 | $8.96 | $8.50 | 270 |
| 2021-08-09 | $9.02 | $9.05 | $9.02 | $9.03 | $8.57 | 1,117 |
| 2021-08-06 | $9.03 | $9.03 | $9.03 | $9.03 | $8.56 | 1,001 |
| 2021-08-05 | $9.01 | $9.15 | $9.01 | $9.06 | $8.60 | 4,236 |
| 2021-08-04 | $8.96 | $9.02 | $8.96 | $9.02 | $8.56 | 2,034 |
| 2021-08-03 | $8.97 | $9.10 | $8.93 | $9.10 | $8.64 | 2,765 |
| 2021-08-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.47 | 1,343 |
| 2021-07-30 | $9.10 | $9.10 | $9.01 | $9.01 | $8.55 | 2,774 |
| 2021-07-29 | $8.83 | $9.13 | $8.83 | $9.13 | $8.66 | 52,015 |
| 2021-07-28 | $8.68 | $8.68 | $8.68 | $8.68 | $8.24 | 1 |
| 2021-07-27 | $8.64 | $8.68 | $8.64 | $8.68 | $8.24 | 3,806 |
| 2021-07-26 | $8.68 | $8.68 | $8.68 | $8.68 | $8.24 | 164 |
| 2021-07-23 | $8.67 | $8.68 | $8.57 | $8.68 | $8.24 | 6,669 |
| 2021-07-22 | $8.48 | $8.48 | $8.48 | $8.48 | $8.05 | 28,348 |
| 2021-07-21 | $8.51 | $8.65 | $8.51 | $8.65 | $8.21 | 7,291 |
| 2021-07-20 | $8.41 | $8.49 | $8.41 | $8.49 | $8.06 | 2,178 |
| 2021-07-19 | $8.42 | $8.52 | $8.42 | $8.52 | $8.09 | 588 |
| 2021-07-16 | $8.44 | $8.52 | $8.39 | $8.39 | $7.96 | 1,356 |
| 2021-07-15 | $8.69 | $8.69 | $8.69 | $8.69 | $8.25 | 195 |
| 2021-07-14 | $8.50 | $8.70 | $8.50 | $8.69 | $8.25 | 2,744 |
| 2021-07-13 | $8.51 | $8.51 | $8.34 | $8.34 | $7.91 | 1,787 |
| 2021-07-12 | $8.82 | $8.82 | $8.55 | $8.55 | $8.11 | 3,041 |
| 2021-07-09 | $8.87 | $8.87 | $8.62 | $8.62 | $8.18 | 5,824 |
| 2021-07-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.01 | 46 |
| 2021-07-07 | $8.54 | $8.55 | $8.44 | $8.44 | $8.01 | 1,289 |
| 2021-07-06 | $8.49 | $8.64 | $8.30 | $8.50 | $8.07 | 1,689 |
| 2021-07-02 | $8.49 | $8.63 | $8.13 | $8.16 | $7.74 | 9,186 |
| 2021-07-01 | $8.70 | $9.14 | $8.70 | $9.01 | $8.14 | 4,233 |
| 2021-06-30 | $8.83 | $8.85 | $8.69 | $8.69 | $7.85 | 3,756 |
| 2021-06-29 | $8.80 | $9.03 | $8.80 | $9.03 | $8.16 | 841 |
| 2021-06-28 | $8.96 | $9.11 | $8.96 | $9.11 | $8.23 | 8,332 |
| 2021-06-25 | $9.20 | $9.20 | $9.20 | $9.20 | $8.31 | 22 |
| 2021-06-24 | $9.20 | $9.20 | $9.20 | $9.20 | $8.31 | 45 |
| 2021-06-23 | $9.02 | $9.20 | $9.02 | $9.20 | $8.31 | 719 |
| 2021-06-22 | $9.07 | $9.24 | $9.07 | $9.24 | $8.35 | 11,938 |
| 2021-06-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.04 | 109 |
| 2021-06-18 | $9.11 | $9.11 | $8.75 | $8.75 | $7.91 | 212 |
| 2021-06-17 | $9.12 | $9.12 | $9.03 | $9.06 | $8.19 | 2,253 |
| 2021-06-16 | $9.12 | $9.12 | $9.12 | $9.12 | $8.24 | 381 |
| 2021-06-15 | $9.17 | $9.17 | $8.98 | $8.98 | $8.11 | 4,583 |
| 2021-06-14 | $8.94 | $9.22 | $8.94 | $9.22 | $8.33 | 7,457 |
| 2021-06-11 | $8.99 | $8.99 | $8.95 | $8.95 | $8.09 | 1,897 |
| 2021-06-10 | $8.97 | $8.97 | $8.93 | $8.96 | $8.10 | 5,889 |
| 2021-06-09 | $8.99 | $8.99 | $8.89 | $8.89 | $8.03 | 1,513 |
| 2021-06-08 | $8.85 | $8.85 | $8.85 | $8.85 | $7.99 | 936 |
| 2021-06-07 | $8.88 | $8.88 | $8.88 | $8.88 | $8.02 | 405 |
| 2021-06-04 | $8.77 | $8.95 | $8.77 | $8.95 | $8.09 | 5,609 |
| 2021-06-03 | $8.78 | $8.92 | $8.78 | $8.90 | $8.04 | 3,135 |
| 2021-06-02 | $8.85 | $8.92 | $8.85 | $8.87 | $8.02 | 1,714 |
| 2021-06-01 | $8.92 | $8.93 | $8.90 | $8.90 | $8.04 | 5,870 |
| 2021-05-28 | $8.80 | $8.81 | $8.74 | $8.74 | $7.90 | 2,372 |
| 2021-05-27 | $8.88 | $8.88 | $8.88 | $8.88 | $8.02 | 71 |
| 2021-05-26 | $8.88 | $8.88 | $8.88 | $8.88 | $8.02 | 257 |
| 2021-05-25 | $8.84 | $8.85 | $8.84 | $8.85 | $7.99 | 3,543 |
| 2021-05-24 | $8.77 | $8.77 | $8.76 | $8.76 | $7.91 | 490 |
| 2021-05-21 | $8.81 | $8.81 | $8.79 | $8.79 | $7.94 | 419 |
| 2021-05-20 | $8.79 | $8.81 | $8.79 | $8.79 | $7.94 | 48,504 |
| 2021-05-19 | $8.62 | $8.62 | $8.62 | $8.62 | $7.78 | 4,100 |
| 2021-05-18 | $8.75 | $8.75 | $8.75 | $8.75 | $7.90 | 100 |
| 2021-05-17 | $8.83 | $8.90 | $8.77 | $8.77 | $7.92 | 1,298 |
| 2021-05-14 | $8.90 | $8.90 | $8.79 | $8.79 | $7.94 | 3,315 |
| 2021-05-13 | $8.80 | $8.80 | $8.65 | $8.65 | $7.81 | 445 |
| 2021-05-12 | $8.65 | $8.81 | $8.65 | $8.81 | $7.96 | 1,521 |
| 2021-05-11 | $8.59 | $8.74 | $8.50 | $8.74 | $7.89 | 833 |
| 2021-05-10 | $8.51 | $8.51 | $8.51 | $8.51 | $7.69 | 200 |
| 2021-05-07 | $8.47 | $8.47 | $8.33 | $8.33 | $7.53 | 1,293 |
| 2021-05-06 | $8.24 | $8.64 | $8.24 | $8.36 | $7.56 | 914 |
| 2021-05-05 | $8.31 | $8.57 | $8.31 | $8.57 | $7.74 | 1,068 |
| 2021-05-04 | $8.43 | $8.67 | $8.43 | $8.67 | $7.83 | 1,703 |
| 2021-05-03 | $8.50 | $8.50 | $8.50 | $8.50 | $7.68 | 2,033 |
| 2021-04-30 | $8.58 | $8.67 | $8.44 | $8.44 | $7.63 | 3,143 |
| 2021-04-29 | $8.55 | $8.55 | $8.55 | $8.55 | $7.72 | 13,249 |
| 2021-04-28 | $8.45 | $8.47 | $8.38 | $8.40 | $7.59 | 6,501 |
| 2021-04-27 | $8.45 | $8.45 | $8.45 | $8.45 | $7.63 | 5,019 |
| 2021-04-26 | $8.41 | $8.41 | $8.35 | $8.35 | $7.54 | 701 |
| 2021-04-23 | $8.36 | $8.39 | $8.31 | $8.36 | $7.55 | 11,702 |
| 2021-04-22 | $8.40 | $8.40 | $8.02 | $8.02 | $7.24 | 21,657 |
| 2021-04-21 | $8.27 | $8.27 | $8.27 | $8.27 | $7.47 | 0 |
| 2021-04-20 | $8.23 | $8.27 | $8.23 | $8.27 | $7.47 | 853 |
| 2021-04-19 | $8.23 | $8.36 | $8.23 | $8.36 | $7.55 | 1,863 |
| 2021-04-16 | $8.38 | $8.38 | $8.32 | $8.32 | $7.52 | 953 |
| 2021-04-15 | $8.22 | $8.25 | $8.22 | $8.25 | $7.45 | 249 |
| 2021-04-14 | $8.29 | $8.29 | $8.29 | $8.29 | $7.49 | 587 |
| 2021-04-13 | $8.29 | $8.32 | $8.18 | $8.24 | $7.44 | 15,351 |
| 2021-04-12 | $8.09 | $8.11 | $8.09 | $8.11 | $7.33 | 1,150 |
| 2021-04-09 | $8.00 | $8.11 | $8.00 | $8.11 | $7.33 | 19,534 |
| 2021-04-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.14 | 165 |
| 2021-04-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.14 | 430 |
| 2021-04-06 | $8.00 | $8.00 | $8.00 | $8.00 | $7.23 | 4,070 |
| 2021-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.23 | 15 |
| 2021-04-01 | $7.99 | $8.10 | $7.99 | $8.00 | $7.23 | 764 |
| 2021-03-31 | $8.08 | $8.08 | $7.93 | $7.93 | $7.16 | 1,015 |
| 2021-03-30 | $8.11 | $8.11 | $7.99 | $8.00 | $7.23 | 7,440 |
| 2021-03-29 | $7.93 | $8.00 | $7.93 | $8.00 | $7.23 | 2,112 |
| 2021-03-26 | $7.94 | $8.09 | $7.94 | $8.09 | $7.31 | 14,014 |
| 2021-03-25 | $7.91 | $7.91 | $7.91 | $7.91 | $7.15 | 142 |
| 2021-03-24 | $7.93 | $8.05 | $7.79 | $7.94 | $7.17 | 30,618 |
| 2021-03-23 | $7.93 | $7.93 | $7.93 | $7.93 | $7.16 | 411 |
| 2021-03-22 | $7.85 | $7.94 | $7.74 | $7.94 | $7.17 | 8,799 |
| 2021-03-19 | $7.76 | $7.86 | $7.76 | $7.83 | $7.07 | 4,783 |
| 2021-03-18 | $7.89 | $7.94 | $7.76 | $7.87 | $7.11 | 30,734 |
| 2021-03-17 | $7.89 | $7.89 | $7.89 | $7.89 | $7.13 | 699 |
| 2021-03-16 | $7.90 | $7.90 | $7.83 | $7.83 | $7.07 | 3,094 |
| 2021-03-15 | $7.63 | $7.92 | $7.63 | $7.72 | $6.97 | 5,620 |
| 2021-03-12 | $7.82 | $7.90 | $7.59 | $7.59 | $6.86 | 93,218 |
| 2021-03-11 | $7.75 | $7.82 | $7.75 | $7.82 | $7.06 | 10,780 |
| 2021-03-10 | $7.60 | $7.60 | $7.60 | $7.60 | $6.87 | 2,319 |
| 2021-03-09 | $7.81 | $7.81 | $7.50 | $7.64 | $6.91 | 5,677 |
| 2021-03-08 | $7.35 | $7.35 | $7.35 | $7.35 | $6.64 | 758 |
| 2021-03-05 | $7.56 | $7.56 | $7.56 | $7.56 | $6.83 | 7 |
| 2021-03-04 | $7.56 | $7.56 | $7.56 | $7.56 | $6.83 | 137 |
| 2021-03-03 | $7.60 | $7.60 | $7.60 | $7.60 | $6.87 | 267 |
| 2021-03-02 | $7.67 | $7.73 | $7.67 | $7.73 | $6.98 | 462 |
| 2021-03-01 | $7.59 | $7.59 | $7.59 | $7.59 | $6.86 | 272 |
| 2021-02-26 | $7.62 | $7.68 | $7.62 | $7.68 | $6.94 | 528 |
| 2021-02-25 | $7.39 | $7.39 | $7.39 | $7.39 | $6.68 | 882 |
| 2021-02-24 | $7.39 | $7.39 | $7.30 | $7.39 | $6.68 | 882 |
| 2021-02-23 | $7.49 | $7.49 | $7.49 | $7.49 | $6.76 | 71 |
| 2021-02-22 | $7.49 | $7.49 | $7.49 | $7.49 | $6.77 | 376 |
| 2021-02-19 | $7.54 | $7.54 | $7.54 | $7.54 | $6.81 | 182 |
| 2021-02-18 | $7.43 | $7.54 | $7.42 | $7.51 | $6.79 | 1,932 |
| 2021-02-17 | $7.40 | $7.51 | $7.40 | $7.51 | $6.79 | 1,932 |
| 2021-02-16 | $7.50 | $7.84 | $7.44 | $7.72 | $6.97 | 3,978 |
| 2021-02-12 | $7.39 | $7.49 | $7.39 | $7.44 | $6.72 | 1,067 |
| 2021-02-11 | $7.43 | $7.48 | $7.38 | $7.48 | $6.76 | 595 |
| 2021-02-10 | $7.36 | $7.48 | $7.36 | $7.48 | $6.76 | 762 |
| 2021-02-09 | $7.25 | $7.25 | $7.17 | $7.17 | $6.48 | 594 |
| 2021-02-08 | $7.43 | $7.43 | $7.43 | $7.43 | $6.71 | 110 |
| 2021-02-05 | $7.41 | $7.42 | $7.41 | $7.42 | $6.70 | 2,704 |
| 2021-02-04 | $7.27 | $7.56 | $7.27 | $7.34 | $6.64 | 4,594 |
| 2021-02-03 | $7.42 | $7.56 | $7.42 | $7.52 | $6.79 | 721 |
| 2021-02-02 | $7.37 | $7.43 | $7.37 | $7.43 | $6.71 | 1,480 |
| 2021-02-01 | $7.25 | $7.40 | $7.15 | $7.40 | $6.69 | 1,484 |
| 2021-01-29 | $7.16 | $7.24 | $7.16 | $7.24 | $6.54 | 532 |
| 2021-01-28 | $7.39 | $7.48 | $7.39 | $7.42 | $6.70 | 10,441 |
| 2021-01-27 | $7.28 | $7.28 | $7.15 | $7.15 | $6.46 | 285 |
| 2021-01-26 | $7.45 | $7.45 | $7.31 | $7.38 | $6.66 | 18,136 |
| 2021-01-25 | $7.59 | $7.59 | $7.50 | $7.50 | $6.78 | 4,315 |
| 2021-01-22 | $7.83 | $7.83 | $7.76 | $7.76 | $7.01 | 707 |
| 2021-01-21 | $7.81 | $7.87 | $7.81 | $7.86 | $7.10 | 823 |
| 2021-01-20 | $7.79 | $7.94 | $7.79 | $7.94 | $7.17 | 295 |
| 2021-01-19 | $7.88 | $7.93 | $7.77 | $7.78 | $7.03 | 2,843 |
| 2021-01-15 | $7.94 | $7.94 | $7.94 | $7.94 | $7.17 | 324 |
| 2021-01-14 | $7.93 | $7.93 | $7.89 | $7.89 | $7.13 | 1,631 |
| 2021-01-13 | $7.96 | $7.96 | $7.96 | $7.96 | $7.19 | 150 |
| 2021-01-12 | $7.97 | $7.97 | $7.86 | $7.86 | $7.10 | 1,723 |
| 2021-01-11 | $8.02 | $8.02 | $8.02 | $8.02 | $7.25 | 82,599 |
| 2021-01-08 | $7.95 | $7.95 | $7.91 | $7.91 | $7.15 | 2,590 |
| 2021-01-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.27 | 2,763 |
| 2021-01-06 | $8.21 | $8.21 | $8.05 | $8.05 | $7.27 | 2,143 |
| 2021-01-05 | $8.32 | $8.36 | $8.02 | $8.34 | $7.53 | 3,463 |
| 2021-01-04 | $8.01 | $8.23 | $8.01 | $8.09 | $7.31 | 1,994 |
| 2020-12-31 | $8.06 | $8.06 | $7.90 | $7.95 | $7.18 | 2,635 |
| 2020-12-30 | $7.99 | $7.99 | $7.99 | $7.99 | $7.22 | 10 |
| 2020-12-29 | $7.92 | $7.99 | $7.92 | $7.99 | $7.22 | 3,159 |
| 2020-12-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.23 | 1,237 |
| 2020-12-24 | $7.50 | $7.50 | $7.50 | $7.50 | $6.78 | 1,018 |
| 2020-12-23 | $8.08 | $8.08 | $8.08 | $8.08 | $7.30 | 243 |
| 2020-12-22 | $7.56 | $7.73 | $7.56 | $7.73 | $6.98 | 741 |
| 2020-12-21 | $7.45 | $7.79 | $7.45 | $7.65 | $6.91 | 1,258 |
| 2020-12-18 | $7.72 | $7.92 | $7.72 | $7.92 | $7.16 | 5,634 |
| 2020-12-17 | $7.60 | $7.80 | $7.60 | $7.80 | $7.04 | 1,279 |
| 2020-12-16 | $7.91 | $7.91 | $7.80 | $7.80 | $7.05 | 832 |
| 2020-12-15 | $7.80 | $7.80 | $7.67 | $7.67 | $6.93 | 413 |
| 2020-12-14 | $7.65 | $8.03 | $7.65 | $7.88 | $7.11 | 2,114 |
| 2020-12-11 | $8.27 | $8.27 | $8.27 | $8.27 | $7.47 | 8 |
| 2020-12-10 | $8.27 | $8.27 | $8.27 | $8.27 | $7.47 | 109 |
| 2020-12-09 | $8.45 | $8.45 | $8.27 | $8.27 | $7.47 | 453 |
| 2020-12-08 | $8.47 | $8.47 | $8.47 | $8.47 | $7.65 | 645 |
| 2020-12-07 | $8.55 | $8.56 | $8.50 | $8.56 | $7.73 | 13,492 |
| 2020-12-04 | $8.55 | $8.66 | $8.35 | $8.35 | $7.54 | 5,760 |
| 2020-12-03 | $8.35 | $8.45 | $8.35 | $8.35 | $7.54 | 13,629 |
| 2020-12-02 | $8.22 | $8.26 | $8.22 | $8.26 | $7.46 | 43,228 |
| 2020-12-01 | $8.12 | $8.20 | $8.12 | $8.18 | $7.39 | 5,184 |
| 2020-11-30 | $8.10 | $8.10 | $8.00 | $8.00 | $7.23 | 4,355 |
| 2020-11-27 | $8.00 | $8.00 | $7.90 | $7.99 | $7.22 | 1,975 |
| 2020-11-25 | $7.77 | $7.88 | $7.67 | $7.74 | $6.99 | 4,226 |
| 2020-11-24 | $7.53 | $7.60 | $7.53 | $7.60 | $6.87 | 3,580 |
| 2020-11-23 | $7.78 | $7.79 | $7.62 | $7.62 | $6.88 | 1,521 |
| 2020-11-20 | $7.83 | $7.83 | $7.83 | $7.83 | $7.07 | 191 |
| 2020-11-19 | $7.35 | $7.49 | $7.35 | $7.49 | $6.77 | 482 |
| 2020-11-18 | $7.65 | $7.65 | $7.57 | $7.57 | $6.84 | 1,824 |
| 2020-11-17 | $7.30 | $7.57 | $7.30 | $7.57 | $6.84 | 1,687 |
| 2020-11-16 | $7.17 | $7.20 | $7.15 | $7.20 | $6.50 | 853 |
| 2020-11-13 | $7.07 | $7.07 | $7.07 | $7.07 | $6.39 | 1,461 |
| 2020-11-12 | $7.01 | $7.04 | $7.01 | $7.04 | $6.36 | 1,662 |
| 2020-11-11 | $7.09 | $7.25 | $7.09 | $7.10 | $6.41 | 1,349 |
| 2020-11-10 | $7.73 | $7.73 | $7.73 | $7.73 | $6.98 | 105 |
| 2020-11-09 | $7.57 | $7.81 | $7.57 | $7.61 | $6.88 | 3,641 |
| 2020-11-06 | $7.37 | $7.37 | $7.37 | $7.37 | $6.66 | 145 |
| 2020-11-05 | $7.31 | $7.31 | $7.22 | $7.22 | $6.52 | 667 |
| 2020-11-04 | $6.84 | $6.96 | $6.84 | $6.95 | $6.28 | 2,713 |
| 2020-11-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.10 | 100 |
| 2020-11-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.10 | 358 |
| 2020-10-30 | $6.50 | $6.51 | $6.50 | $6.51 | $5.88 | 1,772 |
| 2020-10-29 | $7.00 | $7.00 | $6.49 | $6.63 | $5.99 | 1,110 |
| 2020-10-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.32 | 10,074 |
| 2020-10-27 | $7.28 | $7.28 | $7.00 | $7.14 | $6.45 | 1,646 |
| 2020-10-26 | $6.85 | $6.85 | $6.85 | $6.85 | $6.19 | 68 |
| 2020-10-23 | $7.13 | $7.13 | $6.85 | $6.85 | $6.19 | 1,478 |
| 2020-10-22 | $7.00 | $7.00 | $6.75 | $6.79 | $6.13 | 2,159 |
| 2020-10-21 | $7.00 | $7.09 | $7.00 | $7.05 | $6.37 | 3,810 |
| 2020-10-20 | $7.33 | $7.33 | $7.33 | $7.33 | $6.62 | 309 |
| 2020-10-19 | $7.04 | $7.04 | $7.04 | $7.04 | $6.36 | 142 |
| 2020-10-16 | $7.22 | $7.30 | $7.04 | $7.04 | $6.36 | 1,743 |
| 2020-10-15 | $7.22 | $7.31 | $7.22 | $7.31 | $6.60 | 531 |
| 2020-10-14 | $7.22 | $7.22 | $7.22 | $7.22 | $6.53 | 1,736 |
| 2020-10-13 | $7.37 | $7.49 | $7.25 | $7.29 | $6.59 | 1,606 |
| 2020-10-12 | $7.34 | $7.34 | $7.32 | $7.32 | $6.61 | 1,756 |
| 2020-10-09 | $7.46 | $7.57 | $7.35 | $7.35 | $6.64 | 2,908 |
| 2020-10-08 | $7.24 | $7.34 | $7.22 | $7.22 | $6.52 | 3,058 |
| 2020-10-07 | $7.21 | $7.43 | $7.21 | $7.22 | $6.52 | 2,834 |
| 2020-10-06 | $7.35 | $7.35 | $7.23 | $7.23 | $6.53 | 2,504 |
| 2020-10-05 | $7.55 | $7.55 | $7.31 | $7.31 | $6.60 | 1,574 |
| 2020-10-02 | $7.11 | $7.30 | $7.11 | $7.30 | $6.59 | 873 |
| 2020-10-01 | $7.32 | $7.32 | $7.14 | $7.14 | $6.45 | 1,123 |
| 2020-09-30 | $7.30 | $7.30 | $7.30 | $7.30 | $6.59 | 205 |
| 2020-09-29 | $7.16 | $7.29 | $7.11 | $7.19 | $6.50 | 5,766 |
| 2020-09-28 | $7.31 | $7.31 | $7.31 | $7.31 | $6.60 | 218 |
| 2020-09-25 | $7.56 | $7.56 | $7.56 | $7.56 | $6.83 | 0 |
| 2020-09-24 | $7.55 | $7.56 | $7.55 | $7.56 | $6.83 | 1,009 |
| 2020-09-23 | $7.48 | $7.48 | $7.36 | $7.36 | $6.65 | 557 |
| 2020-09-22 | $7.66 | $7.74 | $7.57 | $7.74 | $6.99 | 1,604 |
| 2020-09-21 | $7.75 | $7.90 | $7.75 | $7.90 | $7.14 | 543 |
| 2020-09-18 | $8.05 | $8.05 | $7.95 | $7.95 | $7.18 | 2,967 |
| 2020-09-17 | $7.85 | $7.94 | $7.85 | $7.94 | $7.17 | 1,641 |
| 2020-09-16 | $7.85 | $7.85 | $7.80 | $7.80 | $7.05 | 1,132 |
| 2020-09-15 | $8.05 | $8.05 | $7.85 | $7.85 | $7.09 | 4,078 |
| 2020-09-14 | $8.10 | $8.19 | $7.87 | $7.87 | $7.11 | 24,853 |
| 2020-09-11 | $7.75 | $8.00 | $7.75 | $8.00 | $7.23 | 12,423 |
| 2020-09-10 | $7.65 | $7.65 | $7.55 | $7.59 | $6.86 | 1,138 |
| 2020-09-09 | $7.59 | $7.61 | $7.51 | $7.52 | $6.79 | 7,928 |
| 2020-09-08 | $7.54 | $7.54 | $7.52 | $7.52 | $6.79 | 2,362 |
| 2020-09-04 | $7.85 | $7.85 | $7.81 | $7.81 | $7.06 | 922 |
| 2020-09-03 | $7.97 | $7.97 | $7.90 | $7.90 | $7.14 | 1,692 |
| 2020-09-02 | $8.08 | $8.08 | $8.03 | $8.03 | $7.25 | 21,210 |
| 2020-09-01 | $8.15 | $8.15 | $8.05 | $8.05 | $7.27 | 929 |
| 2020-08-31 | $8.06 | $8.06 | $7.91 | $7.91 | $7.15 | 14,246 |
| 2020-08-28 | $7.96 | $7.96 | $7.91 | $7.91 | $7.15 | 478 |
| 2020-08-27 | $7.97 | $7.97 | $7.81 | $7.81 | $7.06 | 3,299 |
| 2020-08-26 | $8.02 | $8.02 | $7.88 | $7.93 | $7.16 | 1,925 |
| 2020-08-25 | $7.95 | $7.95 | $7.85 | $7.85 | $7.09 | 3,230 |
| 2020-08-24 | $7.97 | $8.00 | $7.94 | $8.00 | $7.23 | 2,135 |
| 2020-08-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.13 | 289 |
| 2020-08-20 | $7.83 | $8.02 | $7.83 | $8.02 | $7.25 | 2,420 |
| 2020-08-19 | $7.94 | $8.02 | $7.94 | $8.01 | $7.24 | 7,008 |
| 2020-08-18 | $7.82 | $7.84 | $7.82 | $7.82 | $7.07 | 3,561 |
| 2020-08-17 | $7.89 | $7.95 | $7.86 | $7.89 | $7.13 | 2,971 |
| 2020-08-14 | $7.88 | $7.88 | $7.81 | $7.84 | $7.08 | 6,853 |
| 2020-08-13 | $7.79 | $7.79 | $7.78 | $7.79 | $7.04 | 962 |
| 2020-08-12 | $7.66 | $7.72 | $7.58 | $7.58 | $6.85 | 6,156 |
| 2020-08-11 | $7.51 | $7.51 | $7.51 | $7.51 | $6.78 | 886 |
| 2020-08-10 | $7.52 | $7.53 | $7.47 | $7.51 | $6.78 | 6,575 |
| 2020-08-07 | $7.54 | $7.65 | $7.54 | $7.57 | $6.83 | 902 |
| 2020-08-06 | $7.40 | $7.65 | $7.40 | $7.52 | $6.79 | 4,207 |
| 2020-08-05 | $7.34 | $7.40 | $7.34 | $7.38 | $6.66 | 31,726 |
| 2020-08-04 | $7.30 | $7.30 | $7.25 | $7.25 | $6.55 | 3,371 |
| 2020-08-03 | $7.21 | $7.21 | $7.21 | $7.21 | $6.51 | 179 |
| 2020-07-31 | $7.30 | $7.30 | $7.30 | $7.30 | $6.60 | 1,000 |
| 2020-07-30 | $7.40 | $7.40 | $7.40 | $7.40 | $6.69 | 248 |
| 2020-07-29 | $7.37 | $7.37 | $7.37 | $7.37 | $6.65 | 93 |
| 2020-07-28 | $7.41 | $7.45 | $7.21 | $7.37 | $6.65 | 2,302 |
| 2020-07-27 | $7.18 | $7.45 | $7.18 | $7.45 | $6.73 | 4,074 |
| 2020-07-24 | $7.19 | $7.19 | $7.19 | $7.19 | $6.50 | 129 |
| 2020-07-23 | $7.25 | $7.25 | $7.10 | $7.13 | $6.44 | 5,033 |
| 2020-07-22 | $7.07 | $7.08 | $7.07 | $7.08 | $6.39 | 1,242 |
| 2020-07-21 | $6.96 | $6.96 | $6.90 | $6.90 | $6.23 | 2,427 |
| 2020-07-20 | $7.05 | $7.07 | $6.88 | $6.88 | $6.22 | 3,028 |
| 2020-07-17 | $6.91 | $7.07 | $6.85 | $7.07 | $6.39 | 2,226 |
| 2020-07-16 | $6.92 | $6.99 | $6.86 | $6.99 | $6.32 | 9,887 |
| 2020-07-15 | $6.86 | $6.90 | $6.78 | $6.78 | $6.13 | 8,570 |
| 2020-07-14 | $6.78 | $7.00 | $6.78 | $6.78 | $6.13 | 4,108 |
| 2020-07-13 | $6.85 | $6.85 | $6.70 | $6.70 | $6.05 | 9,397 |
| 2020-07-10 | $6.63 | $6.63 | $6.55 | $6.55 | $5.92 | 11,355 |
| 2020-07-09 | $6.59 | $6.59 | $6.48 | $6.48 | $5.85 | 1,982 |
| 2020-07-08 | $6.74 | $6.87 | $6.74 | $6.87 | $5.97 | 9,029 |
| 2020-07-07 | $6.70 | $6.81 | $6.70 | $6.78 | $5.89 | 2,601 |
| 2020-07-06 | $6.85 | $6.94 | $6.85 | $6.85 | $5.95 | 8,957 |
| 2020-07-02 | $6.96 | $6.96 | $6.79 | $6.79 | $5.90 | 4,533 |
| 2020-07-01 | $6.73 | $6.73 | $6.66 | $6.71 | $5.83 | 4,516 |
| 2020-06-30 | $6.89 | $6.89 | $6.89 | $6.89 | $5.99 | 492 |
| 2020-06-29 | $6.76 | $6.80 | $6.76 | $6.80 | $5.91 | 1,517 |
| 2020-06-26 | $6.74 | $6.74 | $6.66 | $6.66 | $5.79 | 2,512 |
| 2020-06-25 | $6.73 | $6.82 | $6.65 | $6.77 | $5.88 | 20,571 |
| 2020-06-24 | $6.85 | $6.85 | $6.82 | $6.82 | $5.92 | 6,336 |
| 2020-06-23 | $7.01 | $7.04 | $6.96 | $7.00 | $6.08 | 3,324 |
| 2020-06-22 | $6.83 | $7.09 | $6.81 | $6.81 | $5.92 | 10,074 |
| 2020-06-19 | $6.72 | $6.87 | $6.69 | $6.69 | $5.81 | 3,486 |
| 2020-06-18 | $6.72 | $6.80 | $6.65 | $6.73 | $5.85 | 6,483 |
| 2020-06-17 | $6.75 | $6.77 | $6.66 | $6.72 | $5.84 | 4,313 |
| 2020-06-16 | $7.00 | $7.00 | $6.80 | $6.81 | $5.92 | 9,560 |
| 2020-06-15 | $6.72 | $6.99 | $6.72 | $6.99 | $6.07 | 4,836 |
| 2020-06-12 | $6.84 | $6.84 | $6.66 | $6.79 | $5.90 | 1,525 |
| 2020-06-11 | $6.93 | $6.93 | $6.75 | $6.75 | $5.86 | 766 |
| 2020-06-10 | $6.95 | $6.95 | $6.70 | $6.70 | $5.82 | 2,360 |
| 2020-06-09 | $6.80 | $6.96 | $6.80 | $6.95 | $6.04 | 3,955 |
| 2020-06-08 | $6.86 | $6.89 | $6.86 | $6.87 | $5.97 | 5,282 |
| 2020-06-05 | $6.90 | $6.90 | $6.88 | $6.88 | $5.98 | 3,099 |
| 2020-06-04 | $6.90 | $6.96 | $6.89 | $6.89 | $5.99 | 1,888 |
| 2020-06-03 | $6.89 | $6.91 | $6.89 | $6.91 | $6.00 | 3,186 |
| 2020-06-02 | $6.87 | $6.90 | $6.87 | $6.88 | $5.98 | 4,487 |
| 2020-06-01 | $6.89 | $6.90 | $6.87 | $6.87 | $5.97 | 4,919 |
| 2020-05-29 | $6.69 | $6.69 | $6.60 | $6.60 | $5.73 | 5,349 |
| 2020-05-28 | $6.64 | $6.65 | $6.61 | $6.65 | $5.78 | 27,100 |
| 2020-05-27 | $6.59 | $6.65 | $6.50 | $6.56 | $5.70 | 24,869 |
| 2020-05-26 | $6.48 | $6.48 | $6.40 | $6.40 | $5.56 | 844 |
| 2020-05-22 | $6.44 | $6.47 | $6.36 | $6.36 | $5.53 | 4,507 |
| 2020-05-21 | $6.53 | $6.53 | $6.44 | $6.46 | $5.61 | 732 |
| 2020-05-20 | $6.76 | $6.89 | $6.70 | $6.70 | $5.82 | 14,797 |
| 2020-05-19 | $6.57 | $6.57 | $6.49 | $6.49 | $5.64 | 3,064 |
| 2020-05-18 | $6.52 | $6.66 | $6.52 | $6.55 | $5.69 | 4,877 |
| 2020-05-15 | $6.50 | $6.54 | $6.39 | $6.39 | $5.55 | 2,625 |
| 2020-05-14 | $6.33 | $6.47 | $6.25 | $6.30 | $5.47 | 7,074 |
| 2020-05-13 | $6.15 | $6.47 | $6.15 | $6.25 | $5.43 | 2,384 |
| 2020-05-12 | $6.35 | $6.35 | $6.11 | $6.12 | $5.32 | 674 |
| 2020-05-11 | $6.24 | $6.45 | $6.16 | $6.45 | $5.60 | 603 |
| 2020-05-08 | $6.28 | $6.48 | $6.28 | $6.48 | $5.63 | 3,245 |
| 2020-05-07 | $6.25 | $6.32 | $6.19 | $6.19 | $5.38 | 5,312 |
| 2020-05-06 | $6.37 | $6.43 | $6.21 | $6.43 | $5.59 | 1,479 |
| 2020-05-05 | $6.55 | $6.55 | $6.27 | $6.34 | $5.51 | 6,575 |
| 2020-05-04 | $6.65 | $6.89 | $6.40 | $6.89 | $5.99 | 2,269 |
| 2020-05-01 | $6.55 | $6.55 | $6.18 | $6.31 | $5.48 | 11,088 |
| 2020-04-30 | $6.45 | $6.76 | $6.25 | $6.73 | $5.85 | 5,898 |
| 2020-04-29 | $6.43 | $6.80 | $6.39 | $6.39 | $5.55 | 2,719 |
| 2020-04-28 | $6.30 | $6.50 | $6.20 | $6.29 | $5.46 | 2,119 |
| 2020-04-27 | $6.43 | $6.43 | $6.30 | $6.30 | $5.47 | 1,277 |
| 2020-04-24 | $6.20 | $6.57 | $6.20 | $6.25 | $5.43 | 6,433 |
| 2020-04-23 | $6.44 | $6.49 | $6.44 | $6.49 | $5.64 | 1,424 |
| 2020-04-22 | $6.32 | $6.55 | $6.23 | $6.55 | $5.69 | 1,231 |
| 2020-04-21 | $6.85 | $6.85 | $6.27 | $6.27 | $5.45 | 9,802 |
| 2020-04-20 | $6.40 | $6.64 | $6.40 | $6.47 | $5.62 | 4,422 |
| 2020-04-17 | $6.84 | $6.84 | $6.28 | $6.65 | $5.78 | 4,484 |
| 2020-04-16 | $6.23 | $6.65 | $6.10 | $6.10 | $5.30 | 5,648 |
| 2020-04-15 | $6.47 | $6.47 | $6.13 | $6.25 | $5.43 | 5,496 |
| 2020-04-14 | $6.71 | $6.71 | $6.38 | $6.49 | $5.64 | 4,859 |
| 2020-04-13 | $6.75 | $6.75 | $6.18 | $6.25 | $5.43 | 6,749 |
| 2020-04-09 | $6.70 | $6.75 | $6.40 | $6.40 | $5.56 | 5,264 |
| 2020-04-08 | $6.41 | $6.60 | $6.40 | $6.40 | $5.56 | 11,492 |
| 2020-04-07 | $6.44 | $6.44 | $6.32 | $6.41 | $5.57 | 8,725 |
| 2020-04-06 | $6.33 | $6.46 | $6.28 | $6.28 | $5.46 | 92,523 |
| 2020-04-03 | $6.00 | $6.00 | $5.68 | $5.68 | $4.93 | 1,208 |
| 2020-04-02 | $6.00 | $6.20 | $6.00 | $6.11 | $5.31 | 2,888 |
| 2020-04-01 | $5.97 | $5.97 | $5.75 | $5.75 | $5.00 | 962 |
| 2020-03-31 | $6.30 | $6.33 | $6.09 | $6.32 | $5.49 | 6,004 |
| 2020-03-30 | $6.26 | $6.50 | $6.20 | $6.50 | $5.65 | 4,854 |
| 2020-03-27 | $6.13 | $6.67 | $6.13 | $6.60 | $5.73 | 941 |
| 2020-03-26 | $6.65 | $6.74 | $6.55 | $6.74 | $5.86 | 8,237 |
| 2020-03-25 | $6.40 | $6.67 | $6.20 | $6.46 | $5.61 | 62,154 |
| 2020-03-24 | $6.25 | $6.75 | $6.19 | $6.19 | $5.38 | 79,161 |
| 2020-03-23 | $6.05 | $6.17 | $5.75 | $5.80 | $5.04 | 19,112 |
| 2020-03-20 | $6.21 | $6.21 | $5.70 | $5.70 | $4.95 | 6,264 |
| 2020-03-19 | $6.13 | $6.19 | $5.81 | $5.81 | $5.05 | 21,578 |
| 2020-03-18 | $5.40 | $5.73 | $5.00 | $5.06 | $4.40 | 27,524 |
| 2020-03-17 | $5.31 | $5.41 | $5.09 | $5.11 | $4.44 | 3,893 |
| 2020-03-16 | $5.55 | $5.60 | $5.05 | $5.05 | $4.39 | 5,085 |
| 2020-03-13 | $5.65 | $6.02 | $5.60 | $6.02 | $5.23 | 11,189 |
| 2020-03-12 | $5.78 | $6.03 | $5.57 | $5.57 | $4.84 | 41,841 |
| 2020-03-11 | $6.26 | $6.39 | $6.26 | $6.39 | $5.55 | 957 |
| 2020-03-10 | $6.69 | $6.69 | $6.24 | $6.44 | $5.59 | 2,656 |
| 2020-03-09 | $6.55 | $6.55 | $6.33 | $6.49 | $5.64 | 4,329 |
| 2020-03-06 | $6.80 | $6.80 | $6.65 | $6.65 | $5.78 | 411 |
| 2020-03-05 | $6.94 | $7.03 | $6.80 | $7.03 | $6.11 | 3,768 |
| 2020-03-04 | $7.00 | $7.05 | $6.99 | $7.05 | $6.12 | 2,653 |
| 2020-03-03 | $7.12 | $7.12 | $6.90 | $7.04 | $6.12 | 7,960 |
| 2020-03-02 | $7.17 | $7.26 | $7.05 | $7.15 | $6.21 | 5,711 |
| 2020-02-28 | $7.16 | $7.20 | $6.90 | $6.90 | $5.99 | 3,900 |
| 2020-02-27 | $7.13 | $7.39 | $7.13 | $7.39 | $6.42 | 8,386 |
| 2020-02-26 | $7.15 | $7.33 | $7.15 | $7.33 | $6.37 | 887 |
| 2020-02-25 | $7.39 | $7.39 | $7.30 | $7.30 | $6.34 | 1,501 |
| 2020-02-24 | $7.25 | $7.25 | $7.14 | $7.14 | $6.20 | 2,758 |
| 2020-02-21 | $7.55 | $7.55 | $7.47 | $7.47 | $6.49 | 4,406 |
| 2020-02-20 | $7.55 | $7.55 | $7.55 | $7.55 | $6.56 | 550 |
| 2020-02-19 | $7.50 | $7.58 | $7.47 | $7.49 | $6.51 | 15,460 |
| 2020-02-18 | $7.46 | $7.46 | $7.41 | $7.41 | $6.44 | 3,444 |
| 2020-02-14 | $7.55 | $7.55 | $7.50 | $7.50 | $6.52 | 1,311 |
| 2020-02-13 | $7.42 | $7.42 | $7.42 | $7.42 | $6.45 | 13 |
| 2020-02-12 | $7.46 | $7.46 | $7.41 | $7.42 | $6.45 | 50,318 |
| 2020-02-11 | $7.57 | $7.64 | $7.50 | $7.50 | $6.52 | 27,175 |
| 2020-02-10 | $7.68 | $7.68 | $7.64 | $7.64 | $6.64 | 373 |
| 2020-02-07 | $7.83 | $7.83 | $7.62 | $7.71 | $6.70 | 12,957 |
| 2020-02-06 | $7.70 | $7.70 | $7.62 | $7.62 | $6.62 | 61,497 |
| 2020-02-05 | $7.63 | $7.83 | $7.63 | $7.79 | $6.77 | 14,170 |
| 2020-02-04 | $7.53 | $7.78 | $7.53 | $7.78 | $6.76 | 98,244 |
| 2020-02-03 | $7.60 | $7.60 | $7.45 | $7.45 | $6.47 | 15,580 |
| 2020-01-31 | $7.39 | $7.54 | $7.39 | $7.54 | $6.55 | 50,987 |
| 2020-01-30 | $7.36 | $7.39 | $7.25 | $7.32 | $6.36 | 161,054 |
| 2020-01-29 | $7.49 | $7.57 | $7.41 | $7.41 | $6.44 | 4,146 |
| 2020-01-28 | $7.51 | $7.51 | $7.51 | $7.51 | $6.52 | 238 |
| 2020-01-27 | $7.50 | $7.62 | $7.50 | $7.50 | $6.52 | 8,534 |
| 2020-01-24 | $7.54 | $7.64 | $7.54 | $7.54 | $6.55 | 2,793 |
| 2020-01-23 | $7.57 | $7.64 | $7.53 | $7.64 | $6.64 | 24,667 |
| 2020-01-22 | $7.62 | $7.67 | $7.62 | $7.67 | $6.66 | 925 |
| 2020-01-21 | $7.76 | $7.76 | $7.63 | $7.63 | $6.63 | 934 |
| 2020-01-17 | $7.70 | $7.71 | $7.65 | $7.71 | $6.70 | 702 |
| 2020-01-16 | $7.74 | $7.81 | $7.63 | $7.63 | $6.63 | 2,752 |
| 2020-01-15 | $7.65 | $7.80 | $7.63 | $7.80 | $6.78 | 765 |
| 2020-01-14 | $7.63 | $7.80 | $7.63 | $7.80 | $6.78 | 1,157 |
| 2020-01-13 | $7.76 | $7.76 | $7.76 | $7.76 | $6.74 | 219 |
| 2020-01-10 | $7.73 | $7.82 | $7.62 | $7.67 | $6.66 | 630 |
| 2020-01-09 | $7.88 | $7.88 | $7.80 | $7.84 | $6.81 | 7,616 |
| 2020-01-08 | $7.72 | $7.79 | $7.70 | $7.79 | $6.77 | 2,078 |
| 2020-01-07 | $7.90 | $7.97 | $7.80 | $7.80 | $6.78 | 2,265 |
| 2020-01-06 | $7.92 | $7.93 | $7.80 | $7.80 | $6.78 | 6,869 |
| 2020-01-03 | $8.02 | $8.02 | $7.85 | $7.85 | $6.82 | 1,786 |
| 2020-01-02 | $7.99 | $8.09 | $7.83 | $8.08 | $7.02 | 4,293 |
| 2019-12-31 | $7.95 | $8.08 | $7.95 | $8.07 | $7.01 | 4,607 |
| 2019-12-30 | $7.90 | $8.08 | $7.90 | $8.06 | $7.00 | 4,464 |
| 2019-12-27 | $7.88 | $7.90 | $7.88 | $7.90 | $6.86 | 3,997 |
| 2019-12-26 | $7.80 | $7.80 | $7.80 | $7.80 | $6.78 | 170 |
| 2019-12-24 | $7.76 | $7.83 | $7.66 | $7.83 | $6.80 | 2,319 |
| 2019-12-23 | $7.66 | $7.80 | $7.66 | $7.73 | $6.72 | 6,985 |
| 2019-12-20 | $7.55 | $7.66 | $7.51 | $7.59 | $6.59 | 31,496 |
| 2019-12-19 | $7.60 | $7.60 | $7.51 | $7.51 | $6.52 | 1,683 |
| 2019-12-18 | $7.43 | $7.54 | $7.43 | $7.46 | $6.48 | 615 |
| 2019-12-17 | $7.29 | $7.29 | $7.29 | $7.29 | $6.33 | 19 |
| 2019-12-16 | $7.41 | $7.41 | $7.29 | $7.29 | $6.33 | 3,503 |
| 2019-12-13 | $7.46 | $7.46 | $7.30 | $7.42 | $6.45 | 4,359 |
| 2019-12-12 | $7.29 | $7.51 | $7.29 | $7.39 | $6.42 | 6,565 |
| 2019-12-11 | $7.33 | $7.40 | $7.24 | $7.24 | $6.29 | 26,981 |
| 2019-12-10 | $7.41 | $7.41 | $7.41 | $7.41 | $6.44 | 0 |
| 2019-12-09 | $7.36 | $7.53 | $7.29 | $7.41 | $6.44 | 3,707 |
| 2019-12-06 | $7.35 | $7.35 | $7.34 | $7.34 | $6.38 | 1,005 |
| 2019-12-05 | $7.38 | $7.38 | $7.38 | $7.38 | $6.41 | 11,120 |
| 2019-12-04 | $7.55 | $7.67 | $7.55 | $7.56 | $6.57 | 2,654 |
| 2019-12-03 | $7.70 | $7.70 | $7.70 | $7.70 | $6.69 | 83 |
| 2019-12-02 | $7.56 | $7.70 | $7.41 | $7.70 | $6.69 | 2,817 |
| 2019-11-29 | $7.55 | $7.69 | $7.42 | $7.69 | $6.68 | 11,007 |
| 2019-11-27 | $7.51 | $7.75 | $7.46 | $7.63 | $6.63 | 1,702 |
| 2019-11-26 | $7.51 | $7.70 | $7.51 | $7.70 | $6.69 | 548 |
| 2019-11-25 | $7.64 | $7.70 | $7.63 | $7.70 | $6.69 | 7,077 |
| 2019-11-22 | $7.75 | $7.75 | $7.65 | $7.65 | $6.65 | 3,343 |
| 2019-11-21 | $7.61 | $7.70 | $7.52 | $7.70 | $6.69 | 2,607 |
| 2019-11-20 | $7.55 | $7.70 | $7.54 | $7.54 | $6.55 | 15,166 |
| 2019-11-19 | $7.45 | $7.45 | $7.45 | $7.45 | $6.47 | 221 |
| 2019-11-18 | $7.46 | $7.51 | $7.43 | $7.43 | $6.45 | 6,305 |
| 2019-11-15 | $7.35 | $7.45 | $7.35 | $7.45 | $6.47 | 670 |
| 2019-11-14 | $7.41 | $7.41 | $7.41 | $7.41 | $6.44 | 217 |
| 2019-11-13 | $7.50 | $7.50 | $7.35 | $7.48 | $6.50 | 3,274 |
| 2019-11-12 | $7.43 | $7.51 | $7.43 | $7.45 | $6.47 | 8,720 |
| 2019-11-11 | $7.49 | $7.53 | $7.49 | $7.53 | $6.54 | 384 |
| 2019-11-08 | $7.40 | $7.40 | $7.40 | $7.40 | $6.43 | 281 |
| 2019-11-07 | $7.46 | $7.46 | $7.36 | $7.45 | $6.47 | 762 |
| 2019-11-06 | $7.53 | $7.57 | $7.36 | $7.36 | $6.39 | 4,890 |
| 2019-11-05 | $7.35 | $7.52 | $7.35 | $7.45 | $6.47 | 996 |
| 2019-11-04 | $7.48 | $7.48 | $7.47 | $7.47 | $6.49 | 874 |
| 2019-11-01 | $7.46 | $7.46 | $7.46 | $7.46 | $6.48 | 462 |
| 2019-10-31 | $7.49 | $7.52 | $7.49 | $7.52 | $6.53 | 341 |
| 2019-10-30 | $7.46 | $7.46 | $7.46 | $7.46 | $6.48 | 531 |
| 2019-10-29 | $7.46 | $7.46 | $7.46 | $7.46 | $6.48 | 479 |
| 2019-10-28 | $7.51 | $7.52 | $7.40 | $7.46 | $6.48 | 1,888 |
| 2019-10-25 | $7.47 | $7.47 | $7.47 | $7.47 | $6.49 | 526 |
| 2019-10-24 | $7.47 | $7.62 | $7.31 | $7.40 | $6.43 | 9,938 |
| 2019-10-23 | $7.44 | $7.50 | $7.44 | $7.50 | $6.52 | 2,209 |
| 2019-10-22 | $7.42 | $7.67 | $7.36 | $7.60 | $6.60 | 55,449 |
| 2019-10-21 | $7.42 | $7.55 | $7.42 | $7.53 | $6.54 | 4,264 |
| 2019-10-18 | $7.39 | $7.39 | $7.36 | $7.39 | $6.42 | 4,019 |
| 2019-10-17 | $7.33 | $7.33 | $7.33 | $7.33 | $6.37 | 808 |
| 2019-10-16 | $7.35 | $7.35 | $7.16 | $7.21 | $6.26 | 5,977 |
| 2019-10-15 | $7.05 | $7.30 | $7.05 | $7.30 | $6.34 | 1,775 |
| 2019-10-14 | $7.09 | $7.09 | $7.06 | $7.06 | $6.13 | 866 |
| 2019-10-11 | $7.23 | $7.23 | $7.13 | $7.13 | $6.19 | 1,367 |
| 2019-10-10 | $7.10 | $7.26 | $6.93 | $7.01 | $6.09 | 19,488 |
| 2019-10-09 | $7.00 | $7.00 | $6.92 | $6.96 | $6.05 | 1,821 |
| 2019-10-08 | $6.83 | $7.03 | $6.83 | $6.84 | $5.94 | 6,958 |
| 2019-10-07 | $6.94 | $6.94 | $6.84 | $6.84 | $5.94 | 1,276 |
| 2019-10-04 | $6.94 | $6.94 | $6.85 | $6.85 | $5.95 | 3,309 |
| 2019-10-03 | $6.98 | $7.00 | $6.80 | $6.84 | $5.94 | 55,920 |
| 2019-10-02 | $6.83 | $7.04 | $6.83 | $7.04 | $6.12 | 1,915 |
| 2019-10-01 | $7.04 | $7.05 | $6.90 | $6.90 | $5.99 | 162,200 |
| 2019-09-30 | $6.70 | $7.00 | $6.70 | $7.00 | $6.08 | 16,437 |
| 2019-09-27 | $6.80 | $7.03 | $6.80 | $7.03 | $6.11 | 2,322 |
| 2019-09-26 | $6.84 | $6.84 | $6.77 | $6.77 | $5.88 | 456 |
| 2019-09-25 | $6.83 | $7.01 | $6.83 | $7.00 | $6.08 | 7,594 |
| 2019-09-24 | $6.82 | $6.97 | $6.82 | $6.84 | $5.94 | 752 |
| 2019-09-23 | $6.90 | $6.94 | $6.80 | $6.94 | $6.03 | 599 |
| 2019-09-20 | $6.89 | $6.95 | $6.89 | $6.95 | $6.04 | 89,125 |
| 2019-09-19 | $6.84 | $6.95 | $6.83 | $6.85 | $5.95 | 5,155 |
| 2019-09-18 | $6.86 | $6.90 | $6.86 | $6.90 | $5.99 | 2,851 |
| 2019-09-17 | $6.91 | $6.91 | $6.91 | $6.91 | $6.00 | 240 |
| 2019-09-16 | $6.69 | $6.69 | $6.69 | $6.69 | $5.81 | 8,749 |
| 2019-09-13 | $6.65 | $6.81 | $6.65 | $6.79 | $5.90 | 1,724 |
| 2019-09-12 | $6.81 | $6.81 | $6.55 | $6.65 | $5.78 | 4,676 |
| 2019-09-11 | $6.52 | $6.52 | $6.52 | $6.52 | $5.66 | 166 |
| 2019-09-10 | $6.70 | $6.72 | $6.70 | $6.72 | $5.84 | 1,702 |
| 2019-09-09 | $6.83 | $6.88 | $6.83 | $6.88 | $5.98 | 3,458 |
| 2019-09-06 | $6.69 | $6.80 | $6.69 | $6.80 | $5.91 | 21,421 |
| 2019-09-05 | $6.65 | $6.65 | $6.65 | $6.65 | $5.78 | 788 |
| 2019-09-04 | $6.39 | $6.46 | $6.39 | $6.44 | $5.59 | 14,747 |
| 2019-09-03 | $6.61 | $6.61 | $6.61 | $6.61 | $5.74 | 167 |
| 2019-08-30 | $6.57 | $6.57 | $6.49 | $6.49 | $5.64 | 8,707 |
| 2019-08-29 | $6.58 | $6.61 | $6.49 | $6.55 | $5.69 | 14,672 |
| 2019-08-28 | $6.58 | $6.59 | $6.45 | $6.50 | $5.65 | 15,099 |
| 2019-08-27 | $6.52 | $6.59 | $6.52 | $6.59 | $5.73 | 9,013 |
| 2019-08-26 | $6.53 | $6.56 | $6.53 | $6.56 | $5.70 | 453 |
| 2019-08-23 | $6.71 | $6.71 | $6.66 | $6.66 | $5.79 | 4,887 |
| 2019-08-22 | $6.71 | $6.76 | $6.56 | $6.60 | $5.73 | 9,996 |
| 2019-08-21 | $6.43 | $6.62 | $6.43 | $6.51 | $5.66 | 13,520 |
| 2019-08-20 | $6.69 | $6.70 | $6.54 | $6.54 | $5.68 | 8,438 |
| 2019-08-19 | $6.59 | $6.79 | $6.59 | $6.67 | $5.79 | 5,060 |
| 2019-08-16 | $6.41 | $6.66 | $6.39 | $6.39 | $5.55 | 6,393 |
| 2019-08-15 | $6.41 | $6.59 | $6.41 | $6.55 | $5.69 | 12,100 |
| 2019-08-14 | $6.65 | $6.65 | $6.41 | $6.41 | $5.57 | 7,629 |
| 2019-08-13 | $6.65 | $6.77 | $6.65 | $6.68 | $5.80 | 7,911 |
| 2019-08-12 | $6.77 | $6.92 | $6.77 | $6.89 | $5.99 | 5,771 |
| 2019-08-09 | $6.73 | $6.80 | $6.73 | $6.76 | $5.87 | 4,147 |
| 2019-08-08 | $6.82 | $6.88 | $6.70 | $6.73 | $5.85 | 4,516 |
| 2019-08-07 | $6.75 | $6.90 | $6.75 | $6.81 | $5.92 | 19,585 |
| 2019-08-06 | $6.99 | $6.99 | $6.65 | $6.85 | $5.95 | 11,049 |
| 2019-08-05 | $6.90 | $7.01 | $6.77 | $6.77 | $5.88 | 15,552 |
| 2019-08-02 | $6.86 | $6.86 | $6.86 | $6.86 | $5.96 | 144 |
| 2019-08-01 | $6.81 | $6.86 | $6.81 | $6.86 | $5.96 | 1,013 |
| 2019-07-31 | $6.83 | $6.87 | $6.80 | $6.87 | $5.97 | 1,598 |
| 2019-07-30 | $6.89 | $6.89 | $6.82 | $6.83 | $5.93 | 1,714 |
| 2019-07-29 | $6.85 | $6.85 | $6.85 | $6.85 | $5.95 | 91 |
| 2019-07-26 | $6.83 | $6.85 | $6.78 | $6.85 | $5.95 | 1,058 |
| 2019-07-25 | $6.80 | $6.95 | $6.80 | $6.90 | $5.99 | 5,882 |
| 2019-07-24 | $7.00 | $7.01 | $6.80 | $6.80 | $5.91 | 3,004 |
| 2019-07-23 | $6.95 | $7.02 | $6.72 | $7.02 | $6.10 | 9,360 |
| 2019-07-22 | $6.88 | $7.14 | $6.75 | $6.75 | $5.86 | 6,755 |
| 2019-07-19 | $6.94 | $6.94 | $6.91 | $6.91 | $5.98 | 525 |
| 2019-07-18 | $7.06 | $7.06 | $6.91 | $7.00 | $6.06 | 5,512 |
| 2019-07-17 | $6.95 | $7.08 | $6.92 | $7.07 | $6.12 | 2,750 |
| 2019-07-16 | $6.94 | $6.97 | $6.94 | $6.97 | $6.03 | 1,347 |
| 2019-07-15 | $7.00 | $7.07 | $6.91 | $6.91 | $5.98 | 3,175 |
| 2019-07-12 | $6.92 | $6.95 | $6.90 | $6.91 | $5.98 | 15,083 |
| 2019-07-11 | $6.89 | $7.05 | $6.89 | $6.97 | $6.03 | 16,666 |
| 2019-07-10 | $7.10 | $7.10 | $6.88 | $6.88 | $5.95 | 14,719 |
| 2019-07-09 | $6.79 | $6.97 | $6.68 | $6.80 | $5.88 | 27,666 |
| 2019-07-08 | $7.08 | $7.08 | $7.08 | $7.08 | $6.13 | 36 |
| 2019-07-05 | $7.05 | $7.08 | $7.05 | $7.08 | $6.12 | 86,807 |
| 2019-07-03 | $7.16 | $7.16 | $6.97 | $6.97 | $6.03 | 42,728 |
| 2019-07-02 | $7.11 | $7.23 | $7.07 | $7.23 | $6.03 | 4,615 |
| 2019-07-01 | $7.16 | $7.21 | $7.10 | $7.12 | $5.94 | 2,690 |
| 2019-06-28 | $7.23 | $7.38 | $7.21 | $7.21 | $6.02 | 23,280 |
| 2019-06-27 | $7.35 | $7.39 | $7.28 | $7.28 | $6.07 | 38,266 |
| 2019-06-26 | $7.05 | $7.05 | $6.97 | $6.97 | $5.82 | 3,713 |
| 2019-06-25 | $6.99 | $7.00 | $6.93 | $6.97 | $5.82 | 3,345 |
| 2019-06-24 | $6.80 | $6.95 | $6.80 | $6.86 | $5.72 | 9,488 |
| 2019-06-21 | $7.00 | $7.00 | $6.75 | $6.75 | $5.63 | 12,224 |
| 2019-06-20 | $7.00 | $7.00 | $6.95 | $7.00 | $5.84 | 5,497 |
| 2019-06-19 | $6.80 | $6.91 | $6.80 | $6.91 | $5.76 | 10,910 |
| 2019-06-18 | $6.83 | $7.00 | $6.83 | $7.00 | $5.84 | 3,930 |
| 2019-06-17 | $6.92 | $6.93 | $6.84 | $6.93 | $5.78 | 21,541 |
| 2019-06-14 | $6.92 | $6.97 | $6.92 | $6.97 | $5.82 | 4,597 |
| 2019-06-13 | $6.85 | $6.95 | $6.85 | $6.90 | $5.76 | 6,665 |
| 2019-06-12 | $6.88 | $6.95 | $6.83 | $6.83 | $5.70 | 7,097 |
| 2019-06-11 | $6.91 | $6.93 | $6.88 | $6.89 | $5.75 | 6,891 |
| 2019-06-10 | $6.89 | $6.89 | $6.78 | $6.82 | $5.69 | 5,569 |
| 2019-06-07 | $6.68 | $6.68 | $6.68 | $6.68 | $5.57 | 3,322 |
| 2019-06-06 | $6.87 | $6.87 | $6.65 | $6.82 | $5.69 | 4,905 |
| 2019-06-05 | $6.75 | $6.95 | $6.72 | $6.72 | $5.61 | 3,331 |
| 2019-06-04 | $7.00 | $7.00 | $6.75 | $6.75 | $5.63 | 2,785 |
| 2019-06-03 | $6.75 | $6.97 | $6.75 | $6.97 | $5.82 | 5,766 |
| 2019-05-31 | $6.70 | $6.70 | $6.70 | $6.70 | $5.59 | 4,346 |
| 2019-05-30 | $6.67 | $6.74 | $6.67 | $6.74 | $5.62 | 59,756 |
| 2019-05-29 | $6.47 | $6.63 | $6.47 | $6.55 | $5.47 | 25,203 |
| 2019-05-28 | $6.47 | $6.57 | $6.32 | $6.43 | $5.37 | 9,213 |
| 2019-05-24 | $6.14 | $6.14 | $6.14 | $6.14 | $5.12 | 37 |
| 2019-05-23 | $6.13 | $6.15 | $6.13 | $6.14 | $5.12 | 1,615 |
| 2019-05-22 | $6.26 | $6.26 | $6.12 | $6.17 | $5.15 | 6,076 |
| 2019-05-21 | $6.44 | $6.46 | $6.44 | $6.46 | $5.39 | 630 |
| 2019-05-20 | $6.36 | $6.36 | $6.36 | $6.36 | $5.31 | 2,586 |
| 2019-05-17 | $6.28 | $6.28 | $6.28 | $6.28 | $5.24 | 29,604 |
| 2019-05-16 | $6.26 | $6.30 | $6.26 | $6.28 | $5.24 | 2,339 |
| 2019-05-15 | $6.30 | $6.30 | $6.25 | $6.27 | $5.23 | 14,966 |
| 2019-05-14 | $6.35 | $6.40 | $6.34 | $6.34 | $5.29 | 5,956 |
| 2019-05-13 | $6.42 | $6.42 | $6.24 | $6.24 | $5.21 | 8,136 |
| 2019-05-10 | $6.41 | $6.44 | $6.27 | $6.44 | $5.37 | 430 |
| 2019-05-09 | $6.41 | $6.41 | $6.41 | $6.41 | $5.35 | 141 |
| 2019-05-08 | $6.46 | $6.46 | $6.46 | $6.46 | $5.39 | 4,503 |
| 2019-05-07 | $6.50 | $6.55 | $6.43 | $6.46 | $5.39 | 14,983 |
| 2019-05-06 | $6.59 | $6.59 | $6.59 | $6.59 | $5.50 | 4,746 |
| 2019-05-03 | $6.61 | $6.75 | $6.61 | $6.75 | $5.63 | 6,208 |
| 2019-05-02 | $6.75 | $6.79 | $6.75 | $6.78 | $5.66 | 8,295 |
| 2019-05-01 | $6.85 | $6.85 | $6.85 | $6.85 | $5.72 | 16 |
| 2019-04-30 | $6.95 | $6.95 | $6.84 | $6.85 | $5.72 | 31,616 |
| 2019-04-29 | $6.68 | $6.79 | $6.68 | $6.74 | $5.62 | 5,013 |
| 2019-04-26 | $6.74 | $6.74 | $6.67 | $6.72 | $5.61 | 39,927 |
| 2019-04-25 | $6.75 | $6.75 | $6.73 | $6.73 | $5.62 | 1,393 |
| 2019-04-24 | $6.68 | $6.74 | $6.68 | $6.74 | $5.62 | 277 |
| 2019-04-23 | $6.79 | $6.84 | $6.79 | $6.80 | $5.67 | 1,950 |
| 2019-04-22 | $6.83 | $6.92 | $6.73 | $6.74 | $5.62 | 1,081 |
| 2019-04-18 | $6.85 | $6.88 | $6.75 | $6.75 | $5.63 | 67,872 |
| 2019-04-17 | $6.91 | $6.94 | $6.90 | $6.90 | $5.76 | 40,664 |
| 2019-04-16 | $6.92 | $6.94 | $6.90 | $6.93 | $5.78 | 14,633 |
| 2019-04-15 | $6.95 | $6.95 | $6.91 | $6.95 | $5.80 | 1,286 |
| 2019-04-12 | $6.92 | $6.94 | $6.92 | $6.94 | $5.79 | 14,352 |
| 2019-04-11 | $6.98 | $6.98 | $6.91 | $6.92 | $5.77 | 36,873 |
| 2019-04-10 | $6.86 | $6.86 | $6.77 | $6.77 | $5.65 | 17,191 |
| 2019-04-09 | $6.81 | $6.83 | $6.75 | $6.83 | $5.70 | 5,919 |
| 2019-04-08 | $6.85 | $6.90 | $6.76 | $6.76 | $5.64 | 18,180 |
| 2019-04-05 | $6.75 | $6.75 | $6.72 | $6.75 | $5.63 | 8,999 |
| 2019-04-04 | $6.72 | $6.72 | $6.72 | $6.72 | $5.61 | 1,423 |
| 2019-04-03 | $6.73 | $6.80 | $6.73 | $6.76 | $5.64 | 5,965 |
| 2019-04-02 | $6.59 | $6.71 | $6.59 | $6.71 | $5.60 | 6,822 |
| 2019-04-01 | $6.66 | $6.71 | $6.66 | $6.71 | $5.60 | 5,110 |
| 2019-03-29 | $6.66 | $6.66 | $6.64 | $6.66 | $5.56 | 1,021 |
| 2019-03-28 | $6.54 | $6.60 | $6.53 | $6.58 | $5.49 | 37,044 |
| 2019-03-27 | $6.49 | $6.50 | $6.33 | $6.34 | $5.29 | 16,147 |
| 2019-03-26 | $6.44 | $6.46 | $6.41 | $6.45 | $5.38 | 16,160 |
| 2019-03-25 | $6.26 | $6.42 | $6.26 | $6.37 | $5.32 | 9,979 |
| 2019-03-22 | $6.31 | $6.31 | $6.24 | $6.24 | $5.21 | 7,388 |
| 2019-03-21 | $6.27 | $6.32 | $6.24 | $6.32 | $5.27 | 5,991 |
| 2019-03-20 | $6.18 | $6.21 | $6.18 | $6.21 | $5.18 | 5,333 |
| 2019-03-19 | $6.29 | $6.29 | $6.22 | $6.22 | $5.19 | 5,267 |
| 2019-03-18 | $6.22 | $6.34 | $6.19 | $6.19 | $5.17 | 23,040 |
| 2019-03-15 | $6.15 | $6.20 | $6.15 | $6.20 | $5.17 | 3,817 |
| 2019-03-14 | $6.12 | $6.24 | $6.11 | $6.22 | $5.19 | 42,592 |
| 2019-03-13 | $5.98 | $6.04 | $5.98 | $6.01 | $5.02 | 26,410 |
| 2019-03-12 | $5.97 | $6.04 | $5.97 | $6.02 | $5.02 | 20,745 |
| 2019-03-11 | $6.01 | $6.05 | $5.99 | $6.03 | $5.03 | 20,858 |
| 2019-03-08 | $5.89 | $6.00 | $5.89 | $5.96 | $4.97 | 4,400 |
| 2019-03-07 | $6.07 | $6.07 | $6.06 | $6.06 | $5.06 | 2,045 |
| 2019-03-06 | $6.11 | $6.11 | $5.97 | $6.08 | $5.07 | 42,543 |
| 2019-03-05 | $6.00 | $6.12 | $5.99 | $6.02 | $5.02 | 18,215 |
| 2019-03-04 | $6.03 | $6.12 | $6.03 | $6.12 | $5.11 | 3,669 |
| 2019-03-01 | $6.32 | $6.32 | $6.22 | $6.27 | $5.23 | 2,385 |
| 2019-02-28 | $6.30 | $6.30 | $6.30 | $6.30 | $5.26 | 4,072 |
| 2019-02-27 | $6.40 | $6.41 | $6.32 | $6.34 | $5.29 | 7,282 |
| 2019-02-26 | $6.27 | $6.40 | $6.27 | $6.40 | $5.34 | 9,047 |
| 2019-02-25 | $6.17 | $6.29 | $6.17 | $6.20 | $5.17 | 12,262 |
| 2019-02-22 | $5.94 | $6.01 | $5.94 | $6.01 | $5.02 | 5,333 |
| 2019-02-21 | $6.04 | $6.04 | $5.90 | $5.90 | $4.92 | 8,753 |
| 2019-02-20 | $5.96 | $6.08 | $5.96 | $6.01 | $5.02 | 4,163 |
| 2019-02-19 | $5.96 | $6.07 | $5.93 | $5.93 | $4.95 | 5,406 |
| 2019-02-15 | $5.78 | $5.85 | $5.78 | $5.84 | $4.87 | 6,402 |
| 2019-02-14 | $5.95 | $5.95 | $5.77 | $5.84 | $4.87 | 4,181 |
| 2019-02-13 | $5.85 | $5.92 | $5.80 | $5.81 | $4.85 | 19,658 |
| 2019-02-12 | $5.81 | $5.96 | $5.81 | $5.90 | $4.92 | 12,237 |
| 2019-02-11 | $5.94 | $5.94 | $5.80 | $5.80 | $4.84 | 12,503 |
| 2019-02-08 | $5.93 | $6.02 | $5.87 | $6.00 | $5.01 | 10,071 |
| 2019-02-07 | $5.91 | $5.94 | $5.85 | $5.85 | $4.88 | 16,564 |
| 2019-02-06 | $6.11 | $6.11 | $6.05 | $6.05 | $5.05 | 1,812 |
| 2019-02-05 | $6.00 | $6.09 | $6.00 | $6.09 | $5.08 | 3,639 |
| 2019-02-04 | $6.16 | $6.21 | $6.10 | $6.10 | $5.09 | 5,399 |
| 2019-02-01 | $6.31 | $6.31 | $6.15 | $6.15 | $5.13 | 9,479 |
| 2019-01-31 | $6.26 | $6.33 | $6.26 | $6.29 | $5.25 | 5,282 |
| 2019-01-30 | $6.17 | $6.23 | $6.13 | $6.23 | $5.20 | 3,522 |
| 2019-01-29 | $6.16 | $6.26 | $6.13 | $6.17 | $5.15 | 16,701 |
| 2019-01-28 | $6.10 | $6.13 | $6.09 | $6.12 | $5.11 | 3,660 |
| 2019-01-25 | $6.26 | $6.26 | $6.14 | $6.16 | $5.14 | 9,453 |
| 2019-01-24 | $6.20 | $6.20 | $6.18 | $6.18 | $5.16 | 1,746 |
| 2019-01-23 | $6.11 | $6.16 | $6.08 | $6.11 | $5.10 | 87,161 |
| 2019-01-22 | $6.07 | $6.12 | $6.01 | $6.01 | $5.02 | 85,058 |
| 2019-01-18 | $6.08 | $6.08 | $5.97 | $5.97 | $4.98 | 34,372 |
| 2019-01-17 | $6.03 | $6.15 | $6.03 | $6.04 | $5.04 | 3,739 |
| 2019-01-16 | $6.24 | $6.24 | $6.05 | $6.08 | $5.07 | 10,093 |
| 2019-01-15 | $6.02 | $6.16 | $6.02 | $6.14 | $5.12 | 5,232 |
| 2019-01-14 | $6.12 | $6.17 | $6.11 | $6.17 | $5.15 | 12,967 |
| 2019-01-11 | $6.07 | $6.12 | $6.05 | $6.05 | $5.05 | 13,411 |
| 2019-01-10 | $6.06 | $6.18 | $6.06 | $6.12 | $5.11 | 11,632 |
| 2019-01-09 | $6.08 | $6.10 | $6.08 | $6.10 | $5.09 | 13,420 |
| 2019-01-08 | $6.14 | $6.14 | $6.01 | $6.01 | $5.02 | 3,575 |
| 2019-01-07 | $5.94 | $5.94 | $5.94 | $5.94 | $4.96 | 101 |
| 2019-01-04 | $5.80 | $5.91 | $5.80 | $5.91 | $4.93 | 17,737 |
| 2019-01-03 | $5.54 | $5.63 | $5.52 | $5.59 | $4.66 | 21,212 |
| 2019-01-02 | $5.38 | $5.45 | $5.36 | $5.45 | $4.55 | 11,375 |
| 2018-12-31 | $5.42 | $5.42 | $5.38 | $5.38 | $4.49 | 8,491 |
| 2018-12-28 | $5.59 | $5.59 | $5.41 | $5.43 | $4.53 | 7,956 |
| 2018-12-27 | $5.46 | $5.46 | $5.41 | $5.41 | $4.51 | 16,148 |
| 2018-12-26 | $5.51 | $5.72 | $5.37 | $5.37 | $4.48 | 2,910 |
| 2018-12-24 | $5.62 | $5.62 | $5.49 | $5.59 | $4.66 | 133,514 |
| 2018-12-21 | $5.70 | $5.70 | $5.55 | $5.55 | $4.63 | 1,570 |
| 2018-12-20 | $5.69 | $5.69 | $5.69 | $5.69 | $4.75 | 634 |
| 2018-12-19 | $5.70 | $5.70 | $5.64 | $5.64 | $4.71 | 1,377 |
| 2018-12-18 | $5.81 | $5.81 | $5.80 | $5.80 | $4.84 | 9,223 |
| 2018-12-17 | $6.00 | $6.00 | $6.00 | $6.00 | $5.01 | 337 |
| 2018-12-14 | $6.06 | $6.14 | $6.05 | $6.07 | $5.06 | 3,512 |
| 2018-12-13 | $6.08 | $6.14 | $6.05 | $6.05 | $5.05 | 15,249 |
| 2018-12-12 | $6.05 | $6.11 | $6.05 | $6.07 | $5.07 | 2,585 |
| 2018-12-11 | $6.01 | $6.06 | $5.97 | $5.97 | $4.98 | 6,205 |
| 2018-12-10 | $6.01 | $6.03 | $6.01 | $6.03 | $5.03 | 1,072 |
| 2018-12-07 | $6.12 | $6.12 | $6.11 | $6.11 | $5.10 | 1,510 |
| 2018-12-06 | $6.09 | $6.17 | $6.09 | $6.15 | $5.13 | 4,727 |
| 2018-12-04 | $6.04 | $6.04 | $6.01 | $6.01 | $5.02 | 10,617 |
| 2018-12-03 | $6.17 | $6.17 | $6.10 | $6.11 | $5.10 | 10,195 |
| 2018-11-30 | $5.75 | $5.78 | $5.68 | $5.78 | $4.82 | 8,412 |
| 2018-11-29 | $5.68 | $5.70 | $5.68 | $5.70 | $4.76 | 6,830 |
| 2018-11-28 | $5.69 | $5.72 | $5.65 | $5.72 | $4.77 | 6,199 |
| 2018-11-27 | $5.65 | $5.72 | $5.60 | $5.60 | $4.67 | 3,307 |
| 2018-11-26 | $5.53 | $5.64 | $5.47 | $5.64 | $4.71 | 1,178 |
| 2018-11-23 | $5.67 | $5.70 | $5.67 | $5.70 | $4.76 | 20,652 |
| 2018-11-21 | $5.60 | $5.69 | $5.58 | $5.58 | $4.66 | 4,038 |
| 2018-11-20 | $5.58 | $5.58 | $5.58 | $5.58 | $4.66 | 567 |
| 2018-11-19 | $5.72 | $5.78 | $5.71 | $5.78 | $4.82 | 7,668 |
| 2018-11-16 | $5.98 | $5.98 | $5.78 | $5.81 | $4.85 | 1,257 |
| 2018-11-15 | $5.80 | $5.86 | $5.80 | $5.86 | $4.89 | 1,983 |
| 2018-11-14 | $5.72 | $5.72 | $5.62 | $5.66 | $4.72 | 1,258 |
| 2018-11-13 | $5.65 | $5.67 | $5.65 | $5.67 | $4.73 | 2,074 |
| 2018-11-12 | $5.67 | $5.67 | $5.66 | $5.66 | $4.72 | 793 |
| 2018-11-09 | $5.72 | $5.82 | $5.72 | $5.72 | $4.77 | 1,019 |
| 2018-11-08 | $5.72 | $5.72 | $5.72 | $5.72 | $4.77 | 735 |
| 2018-11-07 | $5.83 | $5.83 | $5.73 | $5.73 | $4.78 | 5,895 |
| 2018-11-06 | $5.60 | $5.65 | $5.60 | $5.65 | $4.71 | 11,895 |
| 2018-11-05 | $5.51 | $5.51 | $5.50 | $5.51 | $4.60 | 6,667 |
| 2018-11-02 | $5.46 | $5.48 | $5.43 | $5.48 | $4.57 | 1,062 |
| 2018-11-01 | $5.46 | $5.46 | $5.42 | $5.46 | $4.56 | 4,650 |
| 2018-10-31 | $5.48 | $5.49 | $5.48 | $5.49 | $4.58 | 5,814 |
| 2018-10-30 | $5.49 | $5.53 | $5.49 | $5.52 | $4.61 | 10,731 |
| 2018-10-29 | $5.46 | $5.46 | $5.46 | $5.46 | $4.56 | 3,735 |
| 2018-10-26 | $5.65 | $5.65 | $5.54 | $5.54 | $4.62 | 727 |
| 2018-10-25 | $5.47 | $5.64 | $5.47 | $5.51 | $4.60 | 677 |
| 2018-10-24 | $5.47 | $5.47 | $5.41 | $5.41 | $4.51 | 14,755 |
| 2018-10-23 | $5.47 | $5.47 | $5.42 | $5.42 | $4.52 | 3,034 |
| 2018-10-22 | $5.47 | $5.50 | $5.47 | $5.48 | $4.57 | 2,864 |
| 2018-10-19 | $5.60 | $5.60 | $5.42 | $5.42 | $4.52 | 2,273 |
| 2018-10-18 | $5.58 | $5.58 | $5.42 | $5.42 | $4.52 | 3,545 |
| 2018-10-17 | $5.61 | $5.65 | $5.58 | $5.65 | $4.71 | 1,455 |
| 2018-10-16 | $5.79 | $5.79 | $5.79 | $5.79 | $4.83 | 355 |
| 2018-10-15 | $5.70 | $5.75 | $5.64 | $5.64 | $4.71 | 3,119 |
| 2018-10-12 | $5.53 | $5.66 | $5.53 | $5.66 | $4.72 | 1,173 |
| 2018-10-11 | $5.51 | $5.52 | $5.43 | $5.43 | $4.53 | 4,539 |
| 2018-10-10 | $5.54 | $5.55 | $5.52 | $5.55 | $4.63 | 3,629 |
| 2018-10-09 | $5.55 | $5.55 | $5.49 | $5.49 | $4.58 | 2,804 |
| 2018-10-08 | $5.71 | $5.73 | $5.71 | $5.73 | $4.78 | 8,791 |
| 2018-10-05 | $5.79 | $5.79 | $5.75 | $5.79 | $4.83 | 1,350 |
| 2018-10-04 | $6.02 | $6.02 | $6.02 | $6.02 | $5.02 | 240 |
| 2018-10-03 | $5.90 | $6.00 | $5.90 | $5.92 | $4.94 | 649 |
| 2018-10-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.02 | 200 |
| 2018-10-01 | $6.09 | $6.15 | $6.09 | $6.15 | $5.13 | 1,330 |
| 2018-09-28 | $6.02 | $6.09 | $6.02 | $6.09 | $5.08 | 1,433 |
| 2018-09-27 | $6.28 | $6.30 | $6.25 | $6.25 | $5.22 | 25,542 |
| 2018-09-26 | $6.36 | $6.36 | $6.36 | $6.36 | $5.31 | 1,810 |
| 2018-09-25 | $6.35 | $6.35 | $6.35 | $6.35 | $5.30 | 1,417 |
| 2018-09-24 | $6.29 | $6.32 | $6.26 | $6.32 | $5.27 | 1,796 |
| 2018-09-21 | $6.10 | $6.19 | $6.10 | $6.19 | $5.17 | 532 |
| 2018-09-20 | $6.04 | $6.10 | $6.04 | $6.10 | $5.09 | 7,406 |
| 2018-09-19 | $5.95 | $5.98 | $5.95 | $5.97 | $4.98 | 6,339 |
| 2018-09-18 | $6.10 | $6.10 | $6.00 | $6.00 | $5.01 | 7,972 |
| 2018-09-17 | $6.09 | $6.13 | $6.09 | $6.09 | $5.08 | 6,806 |
| 2018-09-14 | $6.08 | $6.09 | $6.08 | $6.08 | $5.07 | 1,936 |
| 2018-09-13 | $6.25 | $6.27 | $6.22 | $6.23 | $5.20 | 2,528 |
| 2018-09-12 | $6.18 | $6.25 | $6.18 | $6.25 | $5.22 | 6,288 |
| 2018-09-11 | $6.20 | $6.20 | $6.00 | $6.00 | $5.01 | 1,324 |
| 2018-09-10 | $6.04 | $6.30 | $6.02 | $6.30 | $5.26 | 2,172 |
| 2018-09-07 | $5.76 | $5.98 | $5.76 | $5.98 | $4.99 | 2,704 |
| 2018-09-06 | $6.01 | $6.01 | $5.85 | $5.91 | $4.93 | 539 |
| 2018-09-05 | $6.14 | $6.26 | $6.01 | $6.01 | $5.02 | 456 |
| 2018-09-04 | $6.14 | $6.14 | $6.09 | $6.14 | $5.12 | 934 |
| 2018-08-31 | $6.41 | $6.41 | $6.21 | $6.21 | $5.18 | 13,305 |
| 2018-08-30 | $6.45 | $6.50 | $6.44 | $6.44 | $5.37 | 1,283 |
| 2018-08-29 | $6.34 | $6.58 | $6.34 | $6.58 | $5.49 | 412 |
| 2018-08-28 | $6.62 | $6.62 | $6.42 | $6.52 | $5.44 | 2,161 |
| 2018-08-27 | $6.39 | $6.50 | $6.39 | $6.43 | $5.37 | 1,677 |
| 2018-08-24 | $6.31 | $6.35 | $6.31 | $6.35 | $5.30 | 2,723 |
| 2018-08-23 | $6.39 | $6.39 | $6.31 | $6.31 | $5.27 | 10,643 |
| 2018-08-22 | $6.27 | $6.56 | $6.27 | $6.56 | $5.47 | 1,607 |
| 2018-08-21 | $6.12 | $6.16 | $6.12 | $6.16 | $5.14 | 2,437 |
| 2018-08-20 | $6.00 | $6.11 | $6.00 | $6.02 | $5.02 | 2,144 |
| 2018-08-17 | $6.06 | $6.06 | $6.02 | $6.02 | $5.02 | 8,360 |
| 2018-08-16 | $5.93 | $5.93 | $5.86 | $5.87 | $4.90 | 2,530 |
| 2018-08-15 | $6.09 | $6.09 | $6.01 | $6.04 | $5.04 | 2,259 |
| 2018-08-14 | $6.09 | $6.13 | $6.09 | $6.09 | $5.08 | 2,893 |
| 2018-08-13 | $6.23 | $6.23 | $6.15 | $6.17 | $5.15 | 63,995 |
| 2018-08-10 | $6.24 | $6.38 | $6.24 | $6.30 | $5.26 | 35,282 |
| 2018-08-09 | $6.54 | $6.54 | $6.28 | $6.34 | $5.29 | 41,320 |
| 2018-08-08 | $6.39 | $6.46 | $6.38 | $6.42 | $5.36 | 2,739 |
| 2018-08-07 | $6.40 | $6.46 | $6.35 | $6.41 | $5.35 | 4,547 |
| 2018-08-06 | $6.28 | $6.37 | $6.15 | $6.37 | $5.32 | 23,726 |
| 2018-08-03 | $6.22 | $6.31 | $6.16 | $6.20 | $5.17 | 503 |
| 2018-08-02 | $6.32 | $6.32 | $6.32 | $6.32 | $5.27 | 9 |
| 2018-08-01 | $6.32 | $6.32 | $6.32 | $6.32 | $5.27 | 42 |
| 2018-07-31 | $6.45 | $6.45 | $6.30 | $6.32 | $5.27 | 19,289 |
| 2018-07-30 | $6.25 | $6.25 | $6.22 | $6.24 | $5.21 | 18,506 |
| 2018-07-27 | $6.44 | $6.44 | $6.10 | $6.13 | $5.12 | 3,835 |
| 2018-07-26 | $6.39 | $6.39 | $6.19 | $6.19 | $5.17 | 516 |
| 2018-07-25 | $6.18 | $6.25 | $6.11 | $6.25 | $5.22 | 13,036 |
| 2018-07-24 | $6.27 | $6.27 | $6.23 | $6.25 | $5.22 | 3,859 |
| 2018-07-23 | $6.23 | $6.38 | $6.06 | $6.34 | $5.29 | 2,460 |
| 2018-07-20 | $6.21 | $6.21 | $6.06 | $6.13 | $5.12 | 6,595 |
| 2018-07-19 | $6.39 | $6.39 | $6.30 | $6.32 | $5.27 | 10,671 |
| 2018-07-18 | $6.15 | $6.20 | $6.15 | $6.20 | $5.17 | 1,685 |
| 2018-07-17 | $6.10 | $6.45 | $6.10 | $6.45 | $5.38 | 4,539 |
| 2018-07-16 | $6.45 | $6.45 | $6.14 | $6.40 | $5.34 | 15,392 |
| 2018-07-13 | $6.14 | $6.20 | $6.14 | $6.14 | $5.12 | 843 |
| 2018-07-12 | $6.15 | $6.15 | $6.15 | $6.15 | $5.13 | 324 |
| 2018-07-11 | $6.15 | $6.15 | $6.04 | $6.04 | $5.04 | 1,943 |
| 2018-07-10 | $5.99 | $6.36 | $5.99 | $6.14 | $5.12 | 3,442 |
| 2018-07-09 | $6.00 | $6.16 | $6.00 | $6.16 | $5.14 | 17,184 |
| 2018-07-06 | $5.99 | $6.02 | $5.99 | $6.02 | $5.02 | 2,807 |
| 2018-07-05 | $6.13 | $6.13 | $6.05 | $6.13 | $4.98 | 2,758 |
| 2018-07-03 | $6.15 | $6.15 | $6.05 | $6.09 | $4.96 | 8,526 |
| 2018-07-02 | $6.10 | $6.16 | $6.10 | $6.16 | $5.01 | 1,272 |
| 2018-06-29 | $6.15 | $6.29 | $6.08 | $6.24 | $5.08 | 1,390 |
| 2018-06-28 | $6.12 | $6.26 | $6.07 | $6.07 | $4.94 | 10,080 |
| 2018-06-27 | $6.15 | $6.20 | $6.15 | $6.20 | $5.05 | 4,226 |
| 2018-06-26 | $6.15 | $6.24 | $6.15 | $6.24 | $5.08 | 454 |
| 2018-06-25 | $6.24 | $6.25 | $6.08 | $6.20 | $5.05 | 5,096 |
| 2018-06-22 | $6.00 | $6.13 | $6.00 | $6.13 | $4.99 | 1,678 |
| 2018-06-21 | $5.90 | $5.90 | $5.90 | $5.90 | $4.80 | 12,224 |
| 2018-06-20 | $5.77 | $5.98 | $5.74 | $5.98 | $4.87 | 3,703 |
| 2018-06-19 | $5.91 | $6.00 | $5.79 | $5.91 | $4.81 | 3,049 |
| 2018-06-18 | $5.82 | $6.01 | $5.82 | $6.00 | $4.88 | 3,086 |
| 2018-06-15 | $5.99 | $5.99 | $5.99 | $5.99 | $4.87 | 30 |
| 2018-06-14 | $6.00 | $6.00 | $5.99 | $5.99 | $4.87 | 1,041 |
| 2018-06-13 | $6.04 | $6.11 | $6.03 | $6.03 | $4.91 | 1,106 |
| 2018-06-12 | $5.89 | $5.89 | $5.89 | $5.89 | $4.79 | 1 |
| 2018-06-11 | $5.89 | $5.97 | $5.89 | $5.89 | $4.79 | 1,919 |
| 2018-06-08 | $5.89 | $5.89 | $5.89 | $5.89 | $4.79 | 1,224 |
| 2018-06-07 | $5.86 | $6.00 | $5.86 | $6.00 | $4.88 | 4,315 |
| 2018-06-06 | $5.97 | $6.10 | $5.97 | $6.10 | $4.96 | 1,996 |
| 2018-06-05 | $6.14 | $6.20 | $6.14 | $6.20 | $5.05 | 2,006 |
| 2018-06-04 | $6.11 | $6.11 | $6.11 | $6.11 | $4.97 | 35 |
| 2018-06-01 | $6.04 | $6.11 | $6.04 | $6.11 | $4.97 | 904 |
| 2018-05-31 | $6.00 | $6.00 | $5.91 | $5.91 | $4.81 | 11,376 |
| 2018-05-30 | $5.82 | $5.95 | $5.82 | $5.95 | $4.84 | 5,088 |
| 2018-05-29 | $5.93 | $5.93 | $5.68 | $5.82 | $4.74 | 10,655 |
| 2018-05-25 | $6.11 | $6.20 | $6.11 | $6.13 | $4.99 | 2,943 |
| 2018-05-24 | $6.28 | $6.38 | $6.14 | $6.17 | $5.02 | 1,225 |
| 2018-05-23 | $6.26 | $6.38 | $6.26 | $6.38 | $5.19 | 4,757 |
| 2018-05-22 | $6.25 | $6.25 | $6.25 | $6.25 | $5.09 | 1,083 |
| 2018-05-21 | $6.25 | $6.25 | $6.25 | $6.25 | $5.09 | 328 |
| 2018-05-18 | $6.28 | $6.28 | $6.24 | $6.25 | $5.09 | 4,257 |
| 2018-05-17 | $6.39 | $6.43 | $6.39 | $6.43 | $5.23 | 827 |
| 2018-05-16 | $6.21 | $6.30 | $6.21 | $6.28 | $5.11 | 1,200 |
| 2018-05-15 | $6.45 | $6.49 | $6.45 | $6.49 | $5.28 | 18,007 |
| 2018-05-14 | $6.64 | $6.64 | $6.64 | $6.64 | $5.40 | 222 |
| 2018-05-11 | $6.50 | $6.50 | $6.50 | $6.50 | $5.29 | 150 |
| 2018-05-10 | $6.61 | $6.72 | $6.61 | $6.69 | $5.44 | 2,686 |
| 2018-05-09 | $6.64 | $6.79 | $6.64 | $6.74 | $5.49 | 965 |
| 2018-05-08 | $6.82 | $6.82 | $6.61 | $6.79 | $5.53 | 4,201 |
| 2018-05-07 | $6.81 | $7.04 | $6.74 | $6.87 | $5.59 | 3,718 |
| 2018-05-04 | $6.77 | $6.77 | $6.75 | $6.75 | $5.49 | 4,870 |
| 2018-05-03 | $6.99 | $6.99 | $6.81 | $6.92 | $5.63 | 1,606 |
| 2018-05-02 | $7.20 | $7.20 | $7.01 | $7.07 | $5.75 | 28,576 |
| 2018-05-01 | $7.15 | $7.15 | $7.15 | $7.15 | $5.82 | 939 |
| 2018-04-30 | $7.00 | $7.21 | $7.00 | $7.03 | $5.72 | 899 |
| 2018-04-27 | $6.99 | $6.99 | $6.99 | $6.99 | $5.69 | 729 |
| 2018-04-26 | $7.11 | $7.11 | $7.11 | $7.11 | $5.79 | 1,017 |
| 2018-04-25 | $6.93 | $6.93 | $6.85 | $6.93 | $5.64 | 4,500 |
| 2018-04-24 | $7.06 | $7.06 | $7.06 | $7.06 | $5.75 | 55 |
| 2018-04-23 | $7.06 | $7.06 | $7.06 | $7.06 | $5.75 | 100 |
| 2018-04-20 | $7.05 | $7.14 | $7.05 | $7.14 | $5.81 | 551 |
| 2018-04-19 | $7.05 | $7.24 | $7.05 | $7.15 | $5.82 | 14,392 |
| 2018-04-18 | $7.00 | $7.00 | $6.88 | $6.88 | $5.60 | 1,799 |
| 2018-04-17 | $6.93 | $7.00 | $6.90 | $7.00 | $5.70 | 2,230 |
| 2018-04-16 | $6.82 | $6.82 | $6.82 | $6.82 | $5.55 | 165 |
| 2018-04-13 | $6.87 | $6.87 | $6.72 | $6.82 | $5.55 | 39,072 |
| 2018-04-12 | $6.73 | $6.84 | $6.73 | $6.73 | $5.48 | 2,118 |
| 2018-04-11 | $6.88 | $7.00 | $6.87 | $7.00 | $5.70 | 3,297 |
| 2018-04-10 | $6.88 | $6.93 | $6.85 | $6.85 | $5.57 | 2,713 |
| 2018-04-09 | $6.73 | $6.73 | $6.71 | $6.71 | $5.46 | 451 |
| 2018-04-06 | $6.59 | $6.65 | $6.59 | $6.65 | $5.41 | 3,634 |
| 2018-04-05 | $6.61 | $6.68 | $6.61 | $6.63 | $5.40 | 5,243 |
| 2018-04-04 | $6.55 | $6.55 | $6.42 | $6.42 | $5.22 | 3,123 |
| 2018-04-03 | $6.57 | $6.57 | $6.34 | $6.42 | $5.22 | 3,277 |
| 2018-04-02 | $6.65 | $6.67 | $6.62 | $6.67 | $5.43 | 4,692 |
| 2018-03-29 | $6.73 | $6.76 | $6.73 | $6.76 | $5.50 | 2,515 |
| 2018-03-28 | $6.65 | $6.93 | $6.65 | $6.93 | $5.64 | 3,650 |
| 2018-03-27 | $6.95 | $7.00 | $6.81 | $6.89 | $5.61 | 3,110 |
| 2018-03-26 | $6.84 | $6.99 | $6.84 | $6.99 | $5.69 | 580 |
| 2018-03-23 | $6.83 | $6.83 | $6.72 | $6.81 | $5.54 | 2,306 |
| 2018-03-22 | $6.70 | $6.93 | $6.70 | $6.93 | $5.64 | 10,011 |
| 2018-03-21 | $6.96 | $6.98 | $6.96 | $6.98 | $5.68 | 1,439 |
| 2018-03-20 | $6.70 | $6.70 | $6.70 | $6.70 | $5.45 | 25 |
| 2018-03-19 | $6.68 | $6.91 | $6.68 | $6.70 | $5.45 | 3,211 |
| 2018-03-16 | $6.65 | $6.70 | $6.65 | $6.65 | $5.41 | 1,994 |
| 2018-03-15 | $6.89 | $6.97 | $6.85 | $6.85 | $5.57 | 13,329 |
| 2018-03-14 | $6.91 | $7.11 | $6.91 | $6.93 | $5.64 | 812 |
| 2018-03-13 | $7.02 | $7.14 | $7.02 | $7.14 | $5.81 | 478 |
| 2018-03-12 | $6.85 | $6.85 | $6.85 | $6.85 | $5.57 | 1,722 |
| 2018-03-09 | $6.96 | $6.96 | $6.82 | $6.85 | $5.57 | 1,874 |
| 2018-03-08 | $6.80 | $6.94 | $6.80 | $6.94 | $5.65 | 6,595 |
| 2018-03-07 | $6.77 | $6.98 | $6.66 | $6.98 | $5.68 | 8,080 |
| 2018-03-06 | $6.77 | $6.94 | $6.66 | $6.94 | $5.65 | 3,806 |
| 2018-03-05 | $6.75 | $6.81 | $6.69 | $6.77 | $5.51 | 3,562 |
| 2018-03-02 | $6.78 | $7.01 | $6.78 | $7.01 | $5.70 | 13,004 |
| 2018-03-01 | $7.01 | $7.10 | $6.86 | $6.96 | $5.66 | 9,436 |
| 2018-02-28 | $7.02 | $7.09 | $7.02 | $7.09 | $5.77 | 7,828 |
| 2018-02-27 | $7.19 | $7.34 | $7.18 | $7.33 | $5.97 | 5,727 |
| 2018-02-26 | $7.15 | $7.25 | $7.10 | $7.25 | $5.90 | 9,385 |
| 2018-02-23 | $7.33 | $7.33 | $7.33 | $7.33 | $5.97 | 10,945 |
| 2018-02-22 | $7.30 | $7.36 | $7.27 | $7.32 | $5.96 | 3,268 |
| 2018-02-21 | $7.36 | $7.48 | $7.36 | $7.48 | $6.09 | 1,978 |
| 2018-02-20 | $7.26 | $7.51 | $7.26 | $7.51 | $6.11 | 1,459 |
| 2018-02-16 | $7.61 | $7.61 | $7.50 | $7.50 | $6.10 | 883 |
| 2018-02-15 | $7.59 | $7.62 | $7.43 | $7.62 | $6.20 | 24,204 |
| 2018-02-14 | $7.22 | $7.26 | $7.15 | $7.26 | $5.91 | 2,345 |
| 2018-02-13 | $7.21 | $7.21 | $7.02 | $7.20 | $5.86 | 23,392 |
| 2018-02-12 | $7.20 | $7.28 | $7.06 | $7.16 | $5.83 | 2,393 |
| 2018-02-09 | $7.10 | $7.15 | $7.04 | $7.13 | $5.80 | 12,622 |
| 2018-02-08 | $7.17 | $7.20 | $7.05 | $7.13 | $5.80 | 10,176 |
| 2018-02-07 | $7.19 | $7.35 | $7.19 | $7.35 | $5.98 | 10,389 |
| 2018-02-06 | $7.02 | $7.25 | $7.02 | $7.25 | $5.90 | 34,761 |
| 2018-02-05 | $7.39 | $7.47 | $7.35 | $7.44 | $6.05 | 21,792 |
| 2018-02-02 | $7.50 | $7.63 | $7.50 | $7.60 | $6.19 | 6,307 |
| 2018-02-01 | $7.70 | $7.70 | $7.60 | $7.60 | $6.19 | 32,445 |
| 2018-01-31 | $7.69 | $7.76 | $7.69 | $7.76 | $6.32 | 15,497 |
| 2018-01-30 | $7.76 | $7.85 | $7.66 | $7.85 | $6.39 | 5,656 |
| 2018-01-29 | $7.56 | $7.64 | $7.56 | $7.61 | $6.19 | 3,476 |
| 2018-01-26 | $7.84 | $7.84 | $7.75 | $7.80 | $6.35 | 4,293 |
| 2018-01-25 | $7.70 | $7.90 | $7.70 | $7.84 | $6.38 | 2,497 |
| 2018-01-24 | $7.60 | $7.76 | $7.60 | $7.76 | $6.32 | 21,820 |
| 2018-01-23 | $7.50 | $7.71 | $7.50 | $7.65 | $6.23 | 26,842 |
| 2018-01-22 | $7.35 | $7.43 | $7.35 | $7.40 | $6.02 | 2,039 |
| 2018-01-19 | $7.25 | $7.37 | $7.25 | $7.32 | $5.96 | 7,013 |
| 2018-01-18 | $7.14 | $7.14 | $7.00 | $7.00 | $5.70 | 3,025 |
| 2018-01-17 | $7.01 | $7.09 | $6.99 | $7.00 | $5.70 | 9,308 |
| 2018-01-16 | $7.00 | $7.15 | $6.95 | $7.11 | $5.79 | 11,953 |
| 2018-01-12 | $6.78 | $6.84 | $6.78 | $6.79 | $5.53 | 15,731 |
| 2018-01-11 | $6.78 | $6.80 | $6.73 | $6.74 | $5.49 | 52,022 |
| 2018-01-10 | $6.75 | $6.80 | $6.72 | $6.72 | $5.47 | 30,599 |
| 2018-01-09 | $6.70 | $6.81 | $6.70 | $6.75 | $5.49 | 95,675 |
| 2018-01-08 | $6.78 | $6.78 | $6.78 | $6.78 | $5.52 | 571 |
| 2018-01-05 | $6.71 | $6.89 | $6.71 | $6.80 | $5.53 | 3,271 |
| 2018-01-04 | $6.85 | $6.95 | $6.85 | $6.92 | $5.63 | 3,698 |
| 2018-01-03 | $6.95 | $6.96 | $6.81 | $6.96 | $5.66 | 5,681 |
| 2018-01-02 | $6.90 | $6.92 | $6.88 | $6.88 | $5.60 | 2,515 |
| 2017-12-29 | $6.80 | $6.86 | $6.74 | $6.82 | $5.55 | 3,615 |
| 2017-12-28 | $6.83 | $6.83 | $6.79 | $6.79 | $5.53 | 344 |
| 2017-12-27 | $6.75 | $6.75 | $6.71 | $6.71 | $5.46 | 2,906 |
| 2017-12-26 | $6.89 | $6.89 | $6.69 | $6.85 | $5.57 | 5,385 |
| 2017-12-22 | $6.78 | $6.78 | $6.65 | $6.77 | $5.51 | 7,574 |
| 2017-12-21 | $6.71 | $6.77 | $6.70 | $6.77 | $5.51 | 10,879 |
| 2017-12-20 | $6.75 | $6.78 | $6.72 | $6.75 | $5.49 | 6,928 |
| 2017-12-19 | $6.63 | $6.65 | $6.63 | $6.63 | $5.40 | 4,046 |
| 2017-12-18 | $6.65 | $6.76 | $6.56 | $6.63 | $5.40 | 9,505 |
| 2017-12-15 | $6.39 | $6.45 | $6.39 | $6.42 | $5.22 | 4,053 |
| 2017-12-14 | $6.35 | $6.45 | $6.35 | $6.39 | $5.20 | 13,901 |
| 2017-12-13 | $6.20 | $6.38 | $6.20 | $6.31 | $5.14 | 70,873 |
| 2017-12-12 | $6.15 | $6.20 | $6.09 | $6.20 | $5.05 | 10,788 |
| 2017-12-11 | $6.05 | $6.10 | $6.05 | $6.05 | $4.92 | 18,492 |
| 2017-12-08 | $6.07 | $6.07 | $6.07 | $6.07 | $4.94 | 169 |
| 2017-12-07 | $6.07 | $6.07 | $6.07 | $6.07 | $4.94 | 1,052 |
| 2017-12-06 | $5.96 | $6.15 | $5.96 | $6.15 | $5.01 | 14,811 |
| 2017-12-05 | $6.00 | $6.00 | $6.00 | $6.00 | $4.88 | 134 |
| 2017-12-04 | $6.00 | $6.09 | $6.00 | $6.09 | $4.96 | 1,874 |
| 2017-12-01 | $5.99 | $6.10 | $5.94 | $5.97 | $4.86 | 18,676 |
| 2017-11-30 | $5.96 | $5.96 | $5.96 | $5.96 | $4.85 | 475 |
| 2017-11-29 | $6.00 | $6.05 | $6.00 | $6.05 | $4.92 | 13,273 |
| 2017-11-28 | $6.01 | $6.12 | $5.94 | $5.94 | $4.83 | 2,335 |
| 2017-11-27 | $6.10 | $6.10 | $6.02 | $6.05 | $4.92 | 3,573 |
| 2017-11-24 | $6.10 | $6.10 | $6.10 | $6.10 | $4.96 | 179 |
| 2017-11-22 | $6.00 | $6.00 | $6.00 | $6.00 | $4.88 | 594 |
| 2017-11-21 | $6.00 | $6.00 | $6.00 | $6.00 | $4.88 | 5,038 |
| 2017-11-20 | $5.95 | $6.03 | $5.95 | $6.00 | $4.88 | 4,739 |
| 2017-11-17 | $5.85 | $5.95 | $5.83 | $5.95 | $4.84 | 1,587 |
| 2017-11-16 | $5.81 | $5.87 | $5.80 | $5.87 | $4.78 | 6,407 |
| 2017-11-15 | $5.72 | $5.90 | $5.72 | $5.90 | $4.80 | 1,796 |
| 2017-11-14 | $5.89 | $5.89 | $5.89 | $5.89 | $4.79 | 182 |
| 2017-11-13 | $5.91 | $5.97 | $5.81 | $5.97 | $4.86 | 4,111 |
| 2017-11-10 | $6.11 | $6.11 | $6.11 | $6.11 | $4.97 | 147 |
| 2017-11-09 | $6.05 | $6.13 | $6.00 | $6.13 | $4.99 | 17,561 |
| 2017-11-08 | $6.25 | $6.25 | $6.25 | $6.25 | $5.09 | 132 |
| 2017-11-07 | $6.16 | $6.16 | $6.12 | $6.12 | $4.98 | 1,686 |
| 2017-11-06 | $6.09 | $6.23 | $6.09 | $6.15 | $5.01 | 15,686 |
| 2017-11-03 | $6.10 | $6.10 | $6.04 | $6.05 | $4.92 | 4,243 |
| 2017-11-02 | $6.01 | $6.01 | $6.01 | $6.01 | $4.89 | 707 |
| 2017-11-01 | $5.96 | $5.97 | $5.96 | $5.97 | $4.86 | 2,272 |
| 2017-10-31 | $5.87 | $5.87 | $5.85 | $5.85 | $4.76 | 1,127 |
| 2017-10-30 | $5.86 | $5.99 | $5.86 | $5.93 | $4.83 | 1,115 |
| 2017-10-27 | $6.04 | $6.04 | $5.94 | $5.94 | $4.83 | 2,201 |
| 2017-10-26 | $6.03 | $6.10 | $6.03 | $6.10 | $4.96 | 443 |
| 2017-10-25 | $6.08 | $6.20 | $6.08 | $6.14 | $5.00 | 1,034 |
| 2017-10-24 | $6.01 | $6.08 | $6.01 | $6.04 | $4.92 | 13,802 |
| 2017-10-23 | $6.02 | $6.04 | $5.98 | $6.00 | $4.88 | 4,233 |
| 2017-10-20 | $6.05 | $6.14 | $6.05 | $6.07 | $4.94 | 15,630 |
| 2017-10-19 | $6.08 | $6.08 | $6.08 | $6.08 | $4.95 | 4,656 |
| 2017-10-18 | $6.03 | $6.07 | $6.02 | $6.06 | $4.93 | 1,987 |
| 2017-10-17 | $6.03 | $6.03 | $6.03 | $6.03 | $4.91 | 533 |
| 2017-10-16 | $5.95 | $6.03 | $5.95 | $5.96 | $4.85 | 3,551 |
| 2017-10-13 | $6.01 | $6.01 | $6.01 | $6.01 | $4.89 | 205 |
| 2017-10-12 | $6.03 | $6.03 | $6.03 | $6.03 | $4.91 | 0 |
| 2017-10-11 | $6.03 | $6.03 | $6.01 | $6.03 | $4.91 | 1,881 |
| 2017-10-10 | $5.99 | $5.99 | $5.90 | $5.97 | $4.86 | 1,412 |
| 2017-10-09 | $5.90 | $6.01 | $5.90 | $6.01 | $4.89 | 2,296 |
| 2017-10-06 | $5.93 | $5.93 | $5.83 | $5.83 | $4.74 | 18,340 |
| 2017-10-05 | $5.74 | $5.86 | $5.74 | $5.86 | $4.77 | 6,548 |
| 2017-10-04 | $5.86 | $5.86 | $5.86 | $5.86 | $4.77 | 30 |
| 2017-10-03 | $5.85 | $5.93 | $5.84 | $5.86 | $4.77 | 9,851 |
| 2017-10-02 | $5.80 | $5.81 | $5.78 | $5.78 | $4.70 | 12,385 |
| 2017-09-29 | $5.98 | $6.06 | $5.98 | $6.06 | $4.93 | 726 |
| 2017-09-28 | $5.94 | $5.94 | $5.94 | $5.94 | $4.83 | 800 |
| 2017-09-27 | $5.92 | $5.95 | $5.92 | $5.95 | $4.84 | 953 |
| 2017-09-26 | $6.13 | $6.13 | $6.10 | $6.13 | $4.99 | 1,221 |
| 2017-09-25 | $6.01 | $6.13 | $6.01 | $6.06 | $4.93 | 3,909 |
| 2017-09-22 | $6.20 | $6.25 | $6.19 | $6.20 | $5.05 | 2,615 |
| 2017-09-21 | $6.25 | $6.25 | $6.23 | $6.23 | $5.07 | 1,482 |
| 2017-09-20 | $6.10 | $6.10 | $6.10 | $6.10 | $4.96 | 2,601 |
| 2017-09-19 | $5.98 | $6.04 | $5.98 | $6.04 | $4.92 | 5,930 |
| 2017-09-18 | $6.09 | $6.09 | $5.90 | $5.97 | $4.86 | 3,694 |
| 2017-09-15 | $6.14 | $6.14 | $6.14 | $6.14 | $5.00 | 2,330 |
| 2017-09-14 | $6.16 | $6.16 | $6.09 | $6.09 | $4.96 | 859 |
| 2017-09-13 | $6.25 | $6.25 | $6.25 | $6.25 | $5.09 | 535 |
| 2017-09-12 | $6.15 | $6.21 | $6.15 | $6.21 | $5.05 | 4,785 |
| 2017-09-11 | $6.24 | $6.24 | $6.15 | $6.15 | $5.01 | 3,038 |
| 2017-09-08 | $6.34 | $6.34 | $6.24 | $6.24 | $5.08 | 2,958 |
| 2017-09-07 | $6.29 | $6.29 | $6.24 | $6.24 | $5.08 | 4,175 |
| 2017-09-06 | $6.20 | $6.20 | $6.15 | $6.19 | $5.04 | 2,753 |
| 2017-09-05 | $6.14 | $6.19 | $6.10 | $6.18 | $5.03 | 1,659 |
| 2017-09-01 | $6.15 | $6.21 | $6.12 | $6.21 | $5.05 | 1,846 |
| 2017-08-31 | $6.30 | $6.30 | $6.20 | $6.20 | $5.05 | 3,257 |
| 2017-08-30 | $6.40 | $6.43 | $6.21 | $6.25 | $5.09 | 14,574 |
| 2017-08-29 | $6.34 | $6.39 | $6.34 | $6.39 | $5.20 | 1,179 |
| 2017-08-28 | $6.37 | $6.38 | $6.35 | $6.35 | $5.17 | 6,605 |
| 2017-08-25 | $6.23 | $6.37 | $6.23 | $6.33 | $5.15 | 3,026 |
| 2017-08-24 | $6.19 | $6.31 | $6.19 | $6.26 | $5.09 | 3,217 |
| 2017-08-23 | $6.20 | $6.22 | $6.17 | $6.22 | $5.06 | 1,266 |
| 2017-08-22 | $6.35 | $6.35 | $6.23 | $6.27 | $5.10 | 7,000 |
| 2017-08-21 | $6.22 | $6.31 | $6.20 | $6.31 | $5.14 | 13,063 |
| 2017-08-18 | $6.12 | $6.18 | $6.08 | $6.08 | $4.95 | 5,463 |
| 2017-08-17 | $6.12 | $6.20 | $6.11 | $6.13 | $4.99 | 1,342 |
| 2017-08-16 | $6.30 | $6.30 | $6.21 | $6.29 | $5.12 | 794 |
| 2017-08-15 | $6.19 | $6.19 | $6.19 | $6.19 | $5.04 | 295 |
| 2017-08-14 | $6.27 | $6.37 | $6.27 | $6.37 | $5.18 | 540 |
| 2017-08-11 | $6.29 | $6.36 | $6.29 | $6.36 | $5.18 | 3,900 |
| 2017-08-10 | $6.20 | $6.23 | $6.20 | $6.21 | $5.05 | 13,584 |
| 2017-08-09 | $6.40 | $6.40 | $6.34 | $6.34 | $5.16 | 3,471 |
| 2017-08-08 | $6.35 | $6.40 | $6.35 | $6.40 | $5.21 | 3,502 |
| 2017-08-07 | $6.36 | $6.36 | $6.27 | $6.30 | $5.13 | 6,520 |
| 2017-08-04 | $6.39 | $6.47 | $6.36 | $6.47 | $5.27 | 6,363 |
| 2017-08-03 | $6.45 | $6.45 | $6.40 | $6.42 | $5.22 | 1,690 |
| 2017-08-02 | $6.40 | $6.48 | $6.40 | $6.48 | $5.27 | 5,272 |
| 2017-08-01 | $6.30 | $6.39 | $6.30 | $6.39 | $5.20 | 5,568 |
| 2017-07-31 | $6.30 | $6.30 | $6.27 | $6.28 | $5.11 | 2,470 |
| 2017-07-28 | $6.48 | $6.48 | $6.37 | $6.40 | $5.21 | 4,170 |
| 2017-07-27 | $6.40 | $6.40 | $6.39 | $6.39 | $5.20 | 553 |
| 2017-07-26 | $6.25 | $6.40 | $6.25 | $6.36 | $5.18 | 4,576 |
| 2017-07-25 | $6.35 | $6.35 | $6.25 | $6.25 | $5.09 | 1,428 |
| 2017-07-24 | $6.43 | $6.43 | $6.28 | $6.28 | $5.11 | 37,915 |
| 2017-07-21 | $6.28 | $6.29 | $6.27 | $6.29 | $5.12 | 1,186 |
| 2017-07-20 | $6.39 | $6.39 | $6.27 | $6.29 | $5.12 | 2,234 |
| 2017-07-19 | $6.25 | $6.29 | $6.16 | $6.25 | $5.09 | 105,999 |
| 2017-07-18 | $6.20 | $6.24 | $6.16 | $6.16 | $4.93 | 6,313 |
| 2017-07-17 | $6.12 | $6.18 | $6.12 | $6.17 | $4.87 | 3,165 |
| 2017-07-14 | $6.04 | $6.08 | $6.04 | $6.08 | $4.80 | 2,579 |
| 2017-07-13 | $5.99 | $6.00 | $5.96 | $5.98 | $4.72 | 20,439 |
| 2017-07-12 | $5.88 | $5.88 | $5.88 | $5.88 | $4.64 | 0 |
| 2017-07-11 | $5.85 | $5.91 | $5.85 | $5.88 | $4.64 | 4,866 |
| 2017-07-10 | $6.06 | $6.06 | $5.85 | $5.93 | $4.68 | 6,144 |
| 2017-07-07 | $6.09 | $6.09 | $5.92 | $5.92 | $4.67 | 7,384 |
| 2017-07-06 | $6.02 | $6.02 | $6.02 | $6.02 | $4.70 | 3,032 |
| 2017-07-05 | $5.94 | $6.07 | $5.94 | $6.07 | $4.74 | 20,505 |
| 2017-07-03 | $5.97 | $5.99 | $5.95 | $5.95 | $4.64 | 7,715 |
| 2017-06-30 | $5.93 | $5.93 | $5.93 | $5.93 | $4.63 | 899 |
| 2017-06-29 | $5.95 | $5.96 | $5.93 | $5.94 | $4.64 | 7,321 |
| 2017-06-28 | $5.95 | $5.98 | $5.95 | $5.98 | $4.67 | 2,558 |
| 2017-06-27 | $5.90 | $5.98 | $5.90 | $5.98 | $4.67 | 4,500 |
| 2017-06-26 | $5.90 | $5.97 | $5.90 | $5.92 | $4.62 | 33,000 |
| 2017-06-23 | $5.90 | $5.96 | $5.90 | $5.93 | $4.63 | 6,500 |
| 2017-06-22 | $5.85 | $5.88 | $5.84 | $5.84 | $4.56 | 6,400 |
| 2017-06-21 | $5.71 | $5.71 | $5.66 | $5.66 | $4.42 | 4,200 |
| 2017-06-20 | $5.75 | $5.86 | $5.74 | $5.80 | $4.53 | 12,400 |
| 2017-06-19 | $5.60 | $5.70 | $5.60 | $5.70 | $4.45 | 6,300 |
| 2017-06-16 | $5.55 | $5.55 | $5.55 | $5.55 | $4.33 | 300 |
| 2017-06-15 | $5.49 | $5.49 | $5.41 | $5.46 | $4.26 | 4,400 |
| 2017-06-14 | $5.55 | $5.57 | $5.45 | $5.50 | $4.29 | 3,442 |
| 2017-06-13 | $5.51 | $5.51 | $5.50 | $5.50 | $4.29 | 3,825 |
| 2017-06-12 | $5.46 | $5.47 | $5.44 | $5.46 | $4.26 | 5,700 |
| 2017-06-09 | $5.44 | $5.44 | $5.41 | $5.41 | $4.22 | 809 |
| 2017-06-08 | $5.45 | $5.52 | $5.45 | $5.52 | $4.31 | 2,809 |
| 2017-06-07 | $5.53 | $5.53 | $5.52 | $5.52 | $4.31 | 371 |
| 2017-06-06 | $5.45 | $5.45 | $5.45 | $5.45 | $4.25 | 100 |
| 2017-06-05 | $5.50 | $5.53 | $5.47 | $5.53 | $4.32 | 6,161 |
| 2017-06-02 | $5.55 | $5.58 | $5.55 | $5.56 | $4.34 | 3,494 |
| 2017-06-01 | $5.65 | $5.65 | $5.65 | $5.65 | $4.41 | 1,445 |
| 2017-05-31 | $5.55 | $5.58 | $5.55 | $5.57 | $4.35 | 1,440 |
| 2017-05-30 | $5.55 | $5.60 | $5.55 | $5.60 | $4.37 | 1,500 |
| 2017-05-26 | $5.80 | $5.80 | $5.71 | $5.73 | $4.47 | 992 |
| 2017-05-25 | $5.65 | $5.82 | $5.65 | $5.72 | $4.46 | 2,181 |
| 2017-05-24 | $5.75 | $5.83 | $5.75 | $5.82 | $4.54 | 5,270 |
| 2017-05-23 | $5.70 | $5.85 | $5.70 | $5.79 | $4.52 | 34,500 |
| 2017-05-22 | $5.65 | $5.67 | $5.55 | $5.62 | $4.39 | 12,346 |
| 2017-05-19 | $5.48 | $5.49 | $5.48 | $5.49 | $4.29 | 710 |
| 2017-05-18 | $5.40 | $5.47 | $5.40 | $5.45 | $4.25 | 1,325 |
| 2017-05-17 | $5.30 | $5.47 | $5.30 | $5.44 | $4.25 | 3,786 |
| 2017-05-16 | $5.42 | $5.48 | $5.38 | $5.48 | $4.28 | 5,959 |
| 2017-05-15 | $5.38 | $5.40 | $5.38 | $5.40 | $4.21 | 7,500 |
| 2017-05-12 | $5.36 | $5.38 | $5.34 | $5.35 | $4.18 | 28,113 |
| 2017-05-11 | $5.28 | $5.36 | $5.27 | $5.35 | $4.18 | 9,804 |
| 2017-05-10 | $5.30 | $5.32 | $5.20 | $5.32 | $4.15 | 57,791 |
| 2017-05-09 | $5.20 | $5.24 | $5.20 | $5.22 | $4.07 | 6,625 |
| 2017-05-08 | $5.19 | $5.19 | $5.17 | $5.17 | $4.04 | 16,961 |
| 2017-05-05 | $5.19 | $5.19 | $5.16 | $5.16 | $4.03 | 10,000 |
| 2017-05-04 | $5.00 | $5.16 | $5.00 | $5.12 | $4.00 | 9,118 |
| 2017-05-03 | $4.87 | $5.00 | $4.87 | $5.00 | $3.90 | 3,787 |
| 2017-05-02 | $4.80 | $4.87 | $4.80 | $4.83 | $3.77 | 25,631 |
| 2017-05-01 | $4.79 | $4.80 | $4.78 | $4.80 | $3.75 | 1,371 |
| 2017-04-28 | $4.78 | $4.80 | $4.75 | $4.76 | $3.72 | 4,506 |
| 2017-04-27 | $4.76 | $4.76 | $4.76 | $4.76 | $3.72 | 625 |
| 2017-04-26 | $4.74 | $4.80 | $4.68 | $4.74 | $3.70 | 17,748 |
| 2017-04-25 | $4.70 | $4.76 | $4.70 | $4.75 | $3.71 | 26,762 |
| 2017-04-24 | $4.67 | $4.67 | $4.61 | $4.61 | $3.60 | 4,000 |
| 2017-04-21 | $4.50 | $4.59 | $4.50 | $4.59 | $3.58 | 707 |
| 2017-04-20 | $4.62 | $4.67 | $4.56 | $4.67 | $3.65 | 11,240 |
| 2017-04-19 | $4.59 | $4.61 | $4.57 | $4.57 | $3.57 | 1,479 |
| 2017-04-18 | $4.64 | $4.69 | $4.58 | $4.59 | $3.58 | 4,725 |
| 2017-04-17 | $4.64 | $4.67 | $4.62 | $4.67 | $3.65 | 929 |
| 2017-04-13 | $4.58 | $4.67 | $4.58 | $4.67 | $3.65 | 934 |
| 2017-04-12 | $4.62 | $4.65 | $4.62 | $4.65 | $3.63 | 1,313 |
| 2017-04-11 | $4.63 | $4.69 | $4.63 | $4.69 | $3.66 | 1,406 |
| 2017-04-10 | $4.62 | $4.62 | $4.58 | $4.58 | $3.57 | 3,687 |
| 2017-04-07 | $4.63 | $4.68 | $4.63 | $4.67 | $3.65 | 8,120 |
| 2017-04-06 | $4.64 | $4.64 | $4.64 | $4.64 | $3.62 | 9,220 |
| 2017-04-05 | $4.65 | $4.66 | $4.65 | $4.65 | $3.63 | 2,857 |
| 2017-04-04 | $4.65 | $4.65 | $4.64 | $4.64 | $3.62 | 1,099 |
| 2017-04-03 | $4.63 | $4.64 | $4.58 | $4.64 | $3.62 | 2,200 |
| 2017-03-31 | $4.64 | $4.65 | $4.61 | $4.64 | $3.62 | 6,800 |
| 2017-03-30 | $4.76 | $4.80 | $4.71 | $4.80 | $3.75 | 6,500 |
| 2017-03-29 | $4.67 | $4.74 | $4.63 | $4.71 | $3.68 | 5,700 |
| 2017-03-28 | $4.71 | $4.71 | $4.66 | $4.66 | $3.64 | 2,500 |
| 2017-03-27 | $4.66 | $4.67 | $4.62 | $4.66 | $3.64 | 6,900 |
| 2017-03-24 | $4.59 | $4.67 | $4.59 | $4.67 | $3.65 | 700 |
| 2017-03-23 | $4.65 | $4.67 | $4.64 | $4.64 | $3.62 | 28,200 |
| 2017-03-22 | $4.59 | $4.59 | $4.59 | $4.59 | $3.58 | 500 |
| 2017-03-21 | $4.53 | $4.60 | $4.53 | $4.59 | $3.58 | 2,000 |
| 2017-03-20 | $4.59 | $4.62 | $4.58 | $4.60 | $3.59 | 8,300 |
| 2017-03-17 | $4.51 | $4.53 | $4.51 | $4.53 | $3.54 | 2,000 |
| 2017-03-16 | $4.42 | $4.50 | $4.42 | $4.50 | $3.51 | 4,500 |
| 2017-03-15 | $4.45 | $4.50 | $4.45 | $4.50 | $3.51 | 1,700 |
| 2017-03-14 | $4.51 | $4.53 | $4.50 | $4.50 | $3.51 | 4,700 |
| 2017-03-13 | $4.59 | $4.59 | $4.59 | $4.59 | $3.58 | 200 |
| 2017-03-10 | $4.46 | $4.51 | $4.46 | $4.48 | $3.50 | 700 |
| 2017-03-09 | $4.51 | $4.55 | $4.51 | $4.51 | $3.52 | 800 |
| 2017-03-08 | $4.57 | $4.57 | $4.56 | $4.56 | $3.56 | 4,700 |
| 2017-03-07 | $4.48 | $4.55 | $4.48 | $4.55 | $3.55 | 3,200 |
| 2017-03-06 | $4.45 | $4.51 | $4.45 | $4.51 | $3.52 | 5,400 |
| 2017-03-03 | $4.47 | $4.54 | $4.47 | $4.54 | $3.54 | 5,500 |
| 2017-03-02 | $4.40 | $4.55 | $4.40 | $4.55 | $3.55 | 1,000 |
| 2017-03-01 | $4.40 | $4.45 | $4.40 | $4.45 | $3.47 | 500 |
| 2017-02-28 | $4.40 | $4.54 | $4.39 | $4.39 | $3.43 | 2,500 |
| 2017-02-27 | $4.43 | $4.45 | $4.42 | $4.45 | $3.47 | 1,100 |
| 2017-02-24 | $4.35 | $4.38 | $4.35 | $4.38 | $3.42 | 700 |
| 2017-02-23 | $4.52 | $4.55 | $4.50 | $4.51 | $3.52 | 2,700 |
| 2017-02-22 | $4.45 | $4.60 | $4.45 | $4.60 | $3.59 | 5,800 |
| 2017-02-21 | $4.41 | $4.53 | $4.41 | $4.47 | $3.49 | 4,300 |
| 2017-02-17 | $4.43 | $4.43 | $4.41 | $4.41 | $3.44 | 500 |
| 2017-02-16 | $4.45 | $4.45 | $4.41 | $4.45 | $3.47 | 10,800 |
| 2017-02-15 | $4.47 | $4.47 | $4.40 | $4.41 | $3.44 | 2,400 |
| 2017-02-14 | $4.46 | $4.55 | $4.44 | $4.55 | $3.55 | 2,700 |
| 2017-02-13 | $4.45 | $4.47 | $4.44 | $4.44 | $3.47 | 8,800 |
| 2017-02-10 | $4.49 | $4.53 | $4.44 | $4.51 | $3.52 | 4,000 |
| 2017-02-09 | $4.43 | $4.46 | $4.43 | $4.45 | $3.47 | 5,800 |
| 2017-02-08 | $4.51 | $4.53 | $4.51 | $4.53 | $3.54 | 1,000 |
| 2017-02-07 | $4.51 | $4.51 | $4.51 | $4.51 | $3.52 | 500 |
| 2017-02-06 | $4.49 | $4.49 | $4.49 | $4.49 | $3.50 | 0 |
| 2017-02-03 | $4.53 | $4.53 | $4.42 | $4.49 | $3.50 | 3,000 |
| 2017-02-02 | $4.54 | $4.54 | $4.49 | $4.50 | $3.51 | 2,500 |
| 2017-02-01 | $4.50 | $4.50 | $4.48 | $4.48 | $3.50 | 1,637 |
| 2017-01-31 | $4.42 | $4.58 | $4.42 | $4.52 | $3.53 | 804 |
| 2017-01-30 | $4.65 | $4.65 | $4.65 | $4.65 | $3.63 | 73 |
| 2017-01-27 | $4.65 | $4.73 | $4.65 | $4.65 | $3.63 | 2,088 |
| 2017-01-26 | $4.65 | $4.65 | $4.65 | $4.65 | $3.63 | 222 |
| 2017-01-25 | $4.70 | $4.74 | $4.65 | $4.74 | $3.70 | 6,906 |
| 2017-01-24 | $4.59 | $4.75 | $4.59 | $4.70 | $3.67 | 1,980 |
| 2017-01-23 | $4.59 | $4.66 | $4.59 | $4.66 | $3.64 | 4,834 |
| 2017-01-20 | $4.69 | $4.69 | $4.63 | $4.63 | $3.61 | 2,527 |
| 2017-01-19 | $4.49 | $4.60 | $4.49 | $4.50 | $3.51 | 1,738 |
| 2017-01-18 | $4.67 | $4.70 | $4.63 | $4.63 | $3.61 | 2,276 |
| 2017-01-17 | $4.57 | $4.57 | $4.57 | $4.57 | $3.57 | 693 |
| 2017-01-13 | $4.53 | $4.75 | $4.53 | $4.63 | $3.61 | 2,841 |
| 2017-01-12 | $4.75 | $4.75 | $4.71 | $4.71 | $3.68 | 2,093 |
| 2017-01-11 | $4.77 | $4.77 | $4.64 | $4.70 | $3.66 | 3,992 |
| 2017-01-10 | $4.70 | $4.72 | $4.70 | $4.72 | $3.68 | 3,284 |
| 2017-01-09 | $4.65 | $4.65 | $4.59 | $4.64 | $3.62 | 5,679 |
| 2017-01-06 | $4.66 | $4.69 | $4.59 | $4.65 | $3.63 | 1,201 |
| 2017-01-05 | $4.57 | $4.61 | $4.56 | $4.56 | $3.56 | 9,680 |
| 2017-01-04 | $4.55 | $4.65 | $4.54 | $4.65 | $3.63 | 797 |
| 2017-01-03 | $4.67 | $4.67 | $4.57 | $4.58 | $3.57 | 2,662 |
| 2016-12-30 | $4.58 | $4.66 | $4.57 | $4.63 | $3.61 | 11,400 |
| 2016-12-29 | $4.59 | $4.62 | $4.57 | $4.57 | $3.57 | 6,396 |
| 2016-12-28 | $4.50 | $4.54 | $4.43 | $4.54 | $3.54 | 6,250 |
| 2016-12-27 | $4.43 | $4.48 | $4.35 | $4.46 | $3.48 | 13,936 |
| 2016-12-23 | $4.39 | $4.43 | $4.39 | $4.40 | $3.44 | 3,546 |
| 2016-12-22 | $4.46 | $4.50 | $4.44 | $4.50 | $3.51 | 1,362 |
| 2016-12-21 | $4.38 | $4.48 | $4.38 | $4.48 | $3.50 | 2,561 |
| 2016-12-20 | $4.39 | $4.40 | $4.31 | $4.40 | $3.43 | 15,770 |
| 2016-12-19 | $4.36 | $4.47 | $4.36 | $4.40 | $3.43 | 19,357 |
| 2016-12-16 | $4.42 | $4.44 | $4.42 | $4.42 | $3.45 | 2,005 |
| 2016-12-15 | $4.32 | $4.42 | $4.32 | $4.42 | $3.45 | 33,176 |
| 2016-12-14 | $4.61 | $4.65 | $4.49 | $4.53 | $3.54 | 6,139 |
| 2016-12-13 | $4.67 | $4.74 | $4.67 | $4.69 | $3.66 | 2,921 |
| 2016-12-12 | $4.65 | $4.70 | $4.60 | $4.60 | $3.59 | 8,896 |
| 2016-12-09 | $4.61 | $4.65 | $4.61 | $4.61 | $3.60 | 8,562 |
| 2016-12-08 | $4.61 | $4.69 | $4.61 | $4.69 | $3.66 | 8,149 |
| 2016-12-07 | $4.67 | $4.68 | $4.67 | $4.68 | $3.65 | 2,787 |
| 2016-12-06 | $4.62 | $4.62 | $4.62 | $4.62 | $3.60 | 0 |
| 2016-12-05 | $4.61 | $4.65 | $4.61 | $4.62 | $3.60 | 6,466 |
| 2016-12-02 | $4.63 | $4.66 | $4.58 | $4.63 | $3.61 | 19,937 |
| 2016-12-01 | $4.49 | $4.49 | $4.45 | $4.45 | $3.47 | 3,952 |
| 2016-11-30 | $4.42 | $4.42 | $4.42 | $4.42 | $3.45 | 0 |
| 2016-11-29 | $4.46 | $4.46 | $4.38 | $4.42 | $3.45 | 16,235 |
| 2016-11-28 | $4.39 | $4.39 | $4.29 | $4.30 | $3.36 | 1,548 |
| 2016-11-25 | $4.48 | $4.48 | $4.48 | $4.48 | $3.50 | 0 |
| 2016-11-23 | $4.45 | $4.49 | $4.43 | $4.48 | $3.50 | 16,913 |
| 2016-11-22 | $4.41 | $4.42 | $4.41 | $4.42 | $3.45 | 9,902 |
| 2016-11-21 | $4.40 | $4.46 | $4.33 | $4.41 | $3.44 | 2,159 |
| 2016-11-18 | $4.46 | $4.46 | $4.35 | $4.39 | $3.42 | 20,234 |
| 2016-11-17 | $4.33 | $4.34 | $4.28 | $4.28 | $3.34 | 20,634 |
| 2016-11-16 | $4.30 | $4.30 | $4.26 | $4.30 | $3.36 | 17,103 |
| 2016-11-15 | $4.25 | $4.25 | $4.21 | $4.21 | $3.29 | 314 |
| 2016-11-14 | $4.19 | $4.25 | $4.19 | $4.25 | $3.31 | 304 |
| 2016-11-11 | $4.29 | $4.29 | $4.25 | $4.25 | $3.32 | 626 |
| 2016-11-10 | $4.30 | $4.31 | $4.30 | $4.31 | $3.36 | 1,608 |
| 2016-11-09 | $4.32 | $4.32 | $4.31 | $4.31 | $3.36 | 10,771 |
| 2016-11-08 | $4.37 | $4.37 | $4.34 | $4.34 | $3.39 | 7,043 |
| 2016-11-07 | $4.39 | $4.39 | $4.32 | $4.38 | $3.42 | 1,000 |
| 2016-11-04 | $4.37 | $4.37 | $4.37 | $4.37 | $3.41 | 648 |
| 2016-11-03 | $4.38 | $4.38 | $4.38 | $4.38 | $3.42 | 135 |
| 2016-11-02 | $4.37 | $4.37 | $4.37 | $4.37 | $3.41 | 0 |
| 2016-11-01 | $4.46 | $4.48 | $4.37 | $4.37 | $3.41 | 5,078 |
| 2016-10-31 | $4.40 | $4.55 | $4.40 | $4.54 | $3.54 | 3,795 |
| 2016-10-28 | $4.42 | $4.50 | $4.42 | $4.50 | $3.51 | 4,489 |
| 2016-10-27 | $4.38 | $4.49 | $4.38 | $4.45 | $3.48 | 1,662 |
| 2016-10-26 | $4.46 | $4.46 | $4.46 | $4.46 | $3.48 | 210 |
| 2016-10-25 | $4.30 | $4.46 | $4.28 | $4.46 | $3.48 | 363 |
| 2016-10-24 | $4.35 | $4.44 | $4.34 | $4.44 | $3.46 | 1,281 |
| 2016-10-21 | $4.26 | $4.35 | $4.26 | $4.35 | $3.40 | 2,237 |
| 2016-10-20 | $4.30 | $4.39 | $4.30 | $4.39 | $3.42 | 844 |
| 2016-10-19 | $4.25 | $4.41 | $4.25 | $4.25 | $3.32 | 21,745 |
| 2016-10-18 | $4.30 | $4.30 | $4.30 | $4.30 | $3.36 | 1,745 |
| 2016-10-17 | $4.27 | $4.29 | $4.25 | $4.29 | $3.35 | 3,686 |
| 2016-10-14 | $4.44 | $4.44 | $4.34 | $4.38 | $3.41 | 4,003 |
| 2016-10-13 | $4.34 | $4.34 | $4.29 | $4.29 | $3.35 | 3,274 |
| 2016-10-12 | $4.34 | $4.47 | $4.34 | $4.36 | $3.40 | 21,935 |
| 2016-10-11 | $4.31 | $4.38 | $4.31 | $4.38 | $3.42 | 345 |
| 2016-10-10 | $4.28 | $4.45 | $4.28 | $4.45 | $3.47 | 4,641 |
| 2016-10-07 | $4.12 | $4.30 | $4.12 | $4.26 | $3.33 | 1,248 |
| 2016-10-06 | $4.32 | $4.32 | $4.32 | $4.32 | $3.37 | 15 |
| 2016-10-05 | $4.30 | $4.40 | $4.30 | $4.32 | $3.37 | 2,834 |
| 2016-10-04 | $4.25 | $4.27 | $4.25 | $4.27 | $3.33 | 1,900 |
| 2016-10-03 | $4.38 | $4.38 | $4.38 | $4.38 | $3.42 | 317 |
| 2016-09-30 | $4.29 | $4.35 | $4.27 | $4.35 | $3.40 | 4,424 |
| 2016-09-29 | $4.35 | $4.40 | $4.33 | $4.35 | $3.40 | 52,522 |
| 2016-09-28 | $4.30 | $4.40 | $4.30 | $4.40 | $3.43 | 2,421 |
| 2016-09-27 | $4.25 | $4.43 | $4.25 | $4.36 | $3.40 | 3,425 |
| 2016-09-26 | $4.43 | $4.44 | $4.35 | $4.35 | $3.40 | 35,406 |
| 2016-09-23 | $4.33 | $4.37 | $4.33 | $4.37 | $3.41 | 23,865 |
| 2016-09-22 | $4.29 | $4.34 | $4.29 | $4.33 | $3.38 | 7,997 |
| 2016-09-21 | $4.37 | $4.44 | $4.36 | $4.44 | $3.47 | 33,516 |
| 2016-09-20 | $4.40 | $4.40 | $4.38 | $4.38 | $3.42 | 3,250 |
| 2016-09-19 | $4.36 | $4.45 | $4.34 | $4.45 | $3.47 | 7,171 |
| 2016-09-16 | $4.43 | $4.49 | $4.43 | $4.48 | $3.50 | 2,156 |
| 2016-09-15 | $4.32 | $4.40 | $4.32 | $4.37 | $3.41 | 100,707 |
| 2016-09-14 | $4.33 | $4.33 | $4.33 | $4.33 | $3.38 | 0 |
| 2016-09-13 | $4.44 | $4.50 | $4.33 | $4.33 | $3.38 | 969 |
| 2016-09-12 | $4.60 | $4.60 | $4.54 | $4.54 | $3.54 | 2,272 |
| 2016-09-09 | $4.70 | $4.73 | $4.70 | $4.73 | $3.69 | 269 |
| 2016-09-08 | $4.76 | $4.88 | $4.76 | $4.82 | $3.76 | 15,401 |
| 2016-09-07 | $4.74 | $4.82 | $4.74 | $4.82 | $3.76 | 43,740 |
| 2016-09-06 | $4.73 | $4.75 | $4.73 | $4.75 | $3.71 | 3,050 |
| 2016-09-02 | $4.61 | $4.61 | $4.61 | $4.61 | $3.60 | 0 |
| 2016-09-01 | $4.60 | $4.61 | $4.60 | $4.61 | $3.60 | 6,188 |
| 2016-08-31 | $4.70 | $4.73 | $4.65 | $4.73 | $3.69 | 10,478 |
| 2016-08-30 | $4.59 | $4.59 | $4.59 | $4.59 | $3.58 | 300 |
| 2016-08-29 | $4.40 | $4.50 | $4.40 | $4.50 | $3.51 | 7,238 |
| 2016-08-26 | $4.57 | $4.65 | $4.57 | $4.64 | $3.62 | 3,459 |
| 2016-08-25 | $4.70 | $4.70 | $4.65 | $4.65 | $3.63 | 691 |
| 2016-08-24 | $4.64 | $4.76 | $4.64 | $4.74 | $3.70 | 9,629 |
| 2016-08-23 | $4.77 | $4.79 | $4.77 | $4.78 | $3.73 | 10,402 |
| 2016-08-22 | $4.64 | $4.76 | $4.64 | $4.74 | $3.70 | 2,141 |
| 2016-08-19 | $4.81 | $4.81 | $4.75 | $4.75 | $3.71 | 6,177 |
| 2016-08-18 | $4.85 | $4.86 | $4.85 | $4.86 | $3.79 | 609 |
| 2016-08-17 | $4.78 | $4.81 | $4.78 | $4.79 | $3.74 | 3,200 |
| 2016-08-16 | $4.82 | $4.82 | $4.81 | $4.81 | $3.75 | 1,000 |
| 2016-08-15 | $4.72 | $4.76 | $4.70 | $4.76 | $3.72 | 1,213 |
| 2016-08-12 | $4.73 | $4.73 | $4.70 | $4.70 | $3.67 | 3,202 |
| 2016-08-11 | $4.92 | $4.92 | $4.71 | $4.71 | $3.68 | 21,366 |
| 2016-08-10 | $4.75 | $4.83 | $4.71 | $4.75 | $3.71 | 11,023 |
| 2016-08-09 | $4.64 | $4.64 | $4.58 | $4.58 | $3.57 | 8,794 |
| 2016-08-08 | $4.59 | $4.59 | $4.59 | $4.59 | $3.58 | 407 |
| 2016-08-05 | $4.83 | $4.83 | $4.83 | $4.83 | $3.77 | 5,925 |
| 2016-08-04 | $4.61 | $4.83 | $4.61 | $4.64 | $3.62 | 4,462 |
| 2016-08-03 | $4.66 | $4.66 | $4.66 | $4.66 | $3.64 | 1,000 |
| 2016-08-02 | $4.82 | $4.82 | $4.81 | $4.81 | $3.75 | 2,824 |
| 2016-08-01 | $4.77 | $4.77 | $4.67 | $4.73 | $3.69 | 2,136 |
| 2016-07-29 | $4.68 | $4.72 | $4.68 | $4.72 | $3.68 | 17,378 |
| 2016-07-28 | $4.65 | $4.75 | $4.65 | $4.65 | $3.63 | 781 |
| 2016-07-27 | $4.74 | $4.74 | $4.74 | $4.74 | $3.70 | 300 |
| 2016-07-26 | $4.84 | $4.84 | $4.84 | $4.84 | $3.78 | 2,688 |
| 2016-07-25 | $4.74 | $4.84 | $4.74 | $4.76 | $3.72 | 2,337 |
| 2016-07-22 | $4.55 | $4.74 | $4.55 | $4.74 | $3.70 | 4,003 |
| 2016-07-21 | $4.53 | $4.78 | $4.53 | $4.65 | $3.63 | 1,762 |
| 2016-07-20 | $4.75 | $4.75 | $4.75 | $4.75 | $3.71 | 2 |
| 2016-07-19 | $4.78 | $4.80 | $4.65 | $4.75 | $3.71 | 2,898 |
| 2016-07-18 | $4.80 | $4.80 | $4.64 | $4.78 | $3.73 | 22,809 |
| 2016-07-15 | $4.60 | $4.60 | $4.60 | $4.60 | $3.59 | 100 |
| 2016-07-14 | $4.59 | $4.65 | $4.59 | $4.61 | $3.60 | 4,893 |
| 2016-07-13 | $4.63 | $4.63 | $4.54 | $4.59 | $3.58 | 3,473 |
| 2016-07-12 | $4.49 | $4.53 | $4.46 | $4.46 | $3.48 | 77,194 |
| 2016-07-11 | $4.43 | $4.43 | $4.42 | $4.42 | $3.45 | 2,700 |
| 2016-07-08 | $4.43 | $4.50 | $4.43 | $4.50 | $3.51 | 882 |
| 2016-07-07 | $4.39 | $4.39 | $4.36 | $4.36 | $3.36 | 734 |
| 2016-07-06 | $4.37 | $4.37 | $4.37 | $4.37 | $3.33 | 2,827 |
| 2016-07-05 | $4.42 | $4.45 | $4.42 | $4.45 | $3.39 | 12,662 |
| 2016-07-01 | $4.54 | $4.54 | $4.54 | $4.54 | $3.46 | 102 |
| 2016-06-30 | $4.37 | $4.62 | $4.37 | $4.62 | $3.52 | 2,262 |
| 2016-06-29 | $4.64 | $4.64 | $4.42 | $4.42 | $3.37 | 6,107 |
| 2016-06-28 | $4.34 | $4.34 | $4.33 | $4.33 | $3.30 | 1,802 |
| 2016-06-27 | $4.15 | $4.43 | $4.15 | $4.43 | $3.38 | 324 |
| 2016-06-24 | $4.35 | $4.35 | $4.24 | $4.34 | $3.31 | 2,150 |
| 2016-06-23 | $4.80 | $4.89 | $4.80 | $4.82 | $3.68 | 2,498 |
| 2016-06-22 | $4.68 | $4.70 | $4.68 | $4.70 | $3.58 | 20,510 |
| 2016-06-21 | $4.70 | $4.70 | $4.59 | $4.62 | $3.52 | 48,163 |
| 2016-06-20 | $4.48 | $4.48 | $4.48 | $4.48 | $3.42 | 240 |
| 2016-06-17 | $4.46 | $4.46 | $4.46 | $4.46 | $3.40 | 3,557 |
| 2016-06-16 | $4.13 | $4.13 | $4.13 | $4.13 | $3.15 | 17,570 |
| 2016-06-15 | $4.45 | $4.45 | $4.33 | $4.36 | $3.33 | 612 |
| 2016-06-14 | $4.47 | $4.47 | $4.47 | $4.47 | $3.41 | 3,000 |
| 2016-06-13 | $4.74 | $4.74 | $4.53 | $4.53 | $3.45 | 1,735 |
| 2016-06-10 | $5.17 | $5.17 | $4.80 | $4.80 | $3.66 | 944 |
| 2016-06-09 | $5.01 | $5.01 | $5.01 | $5.01 | $3.82 | 1,100 |
| 2016-06-08 | $5.09 | $5.17 | $5.01 | $5.01 | $3.82 | 3,235 |
| 2016-06-07 | $5.07 | $5.15 | $5.03 | $5.05 | $3.85 | 5,900 |
| 2016-06-06 | $5.10 | $5.13 | $5.05 | $5.05 | $3.85 | 10,698 |
| 2016-06-03 | $5.13 | $5.13 | $5.06 | $5.06 | $3.86 | 2,150 |
| 2016-06-02 | $5.13 | $5.13 | $5.01 | $5.01 | $3.82 | 10,124 |
| 2016-06-01 | $4.92 | $4.92 | $4.92 | $4.92 | $3.75 | 387 |
| 2016-05-31 | $5.00 | $5.00 | $4.94 | $4.94 | $3.77 | 500 |
| 2016-05-27 | $4.78 | $4.78 | $4.78 | $4.78 | $3.65 | 616 |
| 2016-05-26 | $5.12 | $5.15 | $5.10 | $5.15 | $3.93 | 2,146 |
| 2016-05-25 | $5.16 | $5.16 | $5.07 | $5.07 | $3.87 | 3,270 |
| 2016-05-24 | $5.23 | $5.29 | $5.14 | $5.24 | $4.00 | 9,244 |
| 2016-05-23 | $5.25 | $5.25 | $5.25 | $5.25 | $4.00 | 0 |
| 2016-05-20 | $5.10 | $5.25 | $5.10 | $5.25 | $4.00 | 5,516 |
| 2016-05-19 | $5.02 | $5.09 | $5.02 | $5.09 | $3.88 | 1,635 |
| 2016-05-18 | $5.02 | $5.02 | $4.94 | $4.94 | $3.77 | 3,810 |
| 2016-05-17 | $5.16 | $5.16 | $5.16 | $5.16 | $3.94 | 2,609 |
| 2016-05-16 | $5.00 | $5.15 | $4.99 | $5.15 | $3.93 | 9,144 |
| 2016-05-13 | $5.07 | $5.07 | $4.98 | $4.98 | $3.80 | 5,937 |
| 2016-05-12 | $5.09 | $5.09 | $5.06 | $5.06 | $3.86 | 50,738 |
| 2016-05-11 | $4.84 | $4.85 | $4.84 | $4.85 | $3.70 | 24,024 |
| 2016-05-10 | $4.89 | $4.89 | $4.89 | $4.89 | $3.73 | 0 |
| 2016-05-09 | $4.90 | $4.90 | $4.89 | $4.89 | $3.73 | 16,949 |
| 2016-05-06 | $4.82 | $4.82 | $4.76 | $4.82 | $3.68 | 4,125 |
| 2016-05-05 | $4.74 | $4.75 | $4.60 | $4.60 | $3.51 | 17,110 |
| 2016-05-04 | $4.68 | $4.68 | $4.57 | $4.61 | $3.52 | 7,822 |
| 2016-05-03 | $4.60 | $4.60 | $4.43 | $4.43 | $3.38 | 25,200 |
| 2016-05-02 | $4.64 | $4.64 | $4.64 | $4.64 | $3.54 | 1,020 |
| 2016-04-29 | $4.55 | $4.58 | $4.52 | $4.58 | $3.49 | 27,554 |
| 2016-04-28 | $4.60 | $4.60 | $4.51 | $4.51 | $3.44 | 24,207 |
| 2016-04-27 | $4.57 | $4.57 | $4.55 | $4.55 | $3.47 | 708 |
| 2016-04-26 | $4.67 | $4.69 | $4.64 | $4.64 | $3.54 | 9,510 |
| 2016-04-25 | $4.63 | $4.67 | $4.63 | $4.64 | $3.54 | 24,144 |
| 2016-04-22 | $4.63 | $4.65 | $4.59 | $4.60 | $3.51 | 18,547 |
| 2016-04-21 | $4.58 | $4.70 | $4.58 | $4.61 | $3.52 | 74,069 |
| 2016-04-20 | $4.37 | $4.43 | $4.36 | $4.40 | $3.36 | 7,312 |
| 2016-04-19 | $4.40 | $4.40 | $4.35 | $4.35 | $3.32 | 3,233 |
| 2016-04-18 | $4.36 | $4.37 | $4.34 | $4.37 | $3.33 | 25,183 |
| 2016-04-15 | $4.35 | $4.35 | $4.29 | $4.31 | $3.29 | 21,513 |
| 2016-04-14 | $4.19 | $4.25 | $4.17 | $4.17 | $3.18 | 16,427 |
| 2016-04-13 | $4.09 | $4.11 | $4.04 | $4.06 | $3.10 | 4,218 |
| 2016-04-12 | $4.20 | $4.20 | $4.13 | $4.13 | $3.15 | 1,387 |
| 2016-04-11 | $4.20 | $4.26 | $4.20 | $4.26 | $3.25 | 1,751 |
| 2016-04-08 | $4.20 | $4.20 | $4.20 | $4.20 | $3.20 | 18 |
| 2016-04-07 | $4.22 | $4.22 | $4.20 | $4.20 | $3.20 | 1,752 |
| 2016-04-06 | $4.24 | $4.25 | $4.24 | $4.25 | $3.24 | 7,363 |
| 2016-04-05 | $4.19 | $4.23 | $4.19 | $4.23 | $3.23 | 1,588 |
| 2016-04-04 | $4.28 | $4.28 | $4.28 | $4.28 | $3.26 | 2,100 |
| 2016-04-01 | $4.30 | $4.33 | $4.30 | $4.33 | $3.30 | 3,366 |
| 2016-03-31 | $4.42 | $4.42 | $4.32 | $4.35 | $3.32 | 16,306 |
| 2016-03-30 | $4.33 | $4.43 | $4.25 | $4.43 | $3.38 | 10,843 |
| 2016-03-29 | $4.27 | $4.27 | $4.27 | $4.27 | $3.25 | 396 |
| 2016-03-28 | $4.25 | $4.25 | $4.25 | $4.25 | $3.24 | 1,386 |
| 2016-03-24 | $4.25 | $4.25 | $4.25 | $4.25 | $3.24 | 280 |
| 2016-03-23 | $4.15 | $4.15 | $4.15 | $4.15 | $3.16 | 267 |
| 2016-03-22 | $3.91 | $4.06 | $3.91 | $4.06 | $3.09 | 4,527 |
| 2016-03-21 | $4.13 | $4.13 | $4.07 | $4.07 | $3.10 | 200 |
| 2016-03-18 | $4.20 | $4.25 | $4.20 | $4.20 | $3.20 | 3,981 |
| 2016-03-17 | $4.31 | $4.42 | $4.31 | $4.38 | $3.34 | 25,559 |
| 2016-03-16 | $4.40 | $4.40 | $4.20 | $4.31 | $3.29 | 6,255 |
| 2016-03-15 | $4.28 | $4.39 | $4.28 | $4.33 | $3.30 | 1,757 |
| 2016-03-14 | $4.24 | $4.24 | $4.24 | $4.24 | $3.23 | 730 |
| 2016-03-11 | $4.35 | $4.40 | $4.35 | $4.40 | $3.36 | 10,527 |
| 2016-03-10 | $4.20 | $4.30 | $4.19 | $4.30 | $3.28 | 18,077 |
| 2016-03-09 | $4.20 | $4.20 | $4.20 | $4.20 | $3.20 | 712 |
| 2016-03-08 | $4.32 | $4.40 | $4.30 | $4.40 | $3.36 | 62,777 |
| 2016-03-07 | $4.51 | $4.51 | $4.26 | $4.26 | $3.25 | 560 |
| 2016-03-04 | $4.36 | $4.40 | $4.34 | $4.34 | $3.31 | 9,581 |
| 2016-03-03 | $4.15 | $4.19 | $4.15 | $4.19 | $3.20 | 39,247 |
| 2016-03-02 | $4.32 | $4.32 | $4.26 | $4.26 | $3.25 | 6,671 |
| 2016-03-01 | $4.12 | $4.12 | $4.12 | $4.12 | $3.14 | 1 |
| 2016-02-29 | $4.10 | $4.19 | $4.02 | $4.12 | $3.14 | 4,461 |
| 2016-02-26 | $4.05 | $4.18 | $4.05 | $4.17 | $3.18 | 3,210 |
| 2016-02-25 | $3.93 | $4.00 | $3.89 | $3.99 | $3.04 | 14,779 |
| 2016-02-24 | $3.72 | $3.74 | $3.67 | $3.67 | $2.80 | 30,865 |
| 2016-02-23 | $3.80 | $3.82 | $3.74 | $3.74 | $2.85 | 12,317 |
| 2016-02-22 | $3.91 | $3.91 | $3.77 | $3.77 | $2.88 | 25,243 |
| 2016-02-19 | $3.78 | $3.78 | $3.78 | $3.78 | $2.88 | 0 |
| 2016-02-18 | $3.85 | $3.85 | $3.78 | $3.78 | $2.88 | 2,848 |
| 2016-02-17 | $3.73 | $3.82 | $3.72 | $3.81 | $2.91 | 101,492 |
| 2016-02-16 | $3.78 | $3.87 | $3.78 | $3.87 | $2.95 | 3,242 |
| 2016-02-12 | $3.72 | $3.84 | $3.72 | $3.79 | $2.89 | 3,055 |
| 2016-02-11 | $3.72 | $3.78 | $3.72 | $3.74 | $2.85 | 6,248 |
| 2016-02-10 | $3.85 | $3.85 | $3.82 | $3.83 | $2.92 | 581 |
| 2016-02-09 | $3.97 | $3.97 | $3.78 | $3.91 | $2.98 | 141,309 |
| 2016-02-08 | $4.17 | $4.17 | $4.01 | $4.14 | $3.15 | 7,718 |
| 2016-02-05 | $4.42 | $4.42 | $4.42 | $4.42 | $3.37 | 0 |
| 2016-02-04 | $4.26 | $4.42 | $4.16 | $4.42 | $3.37 | 9,482 |
| 2016-02-03 | $4.13 | $4.37 | $4.13 | $4.37 | $3.33 | 5,723 |
| 2016-02-02 | $4.24 | $4.26 | $4.23 | $4.24 | $3.23 | 66,886 |
| 2016-02-01 | $4.29 | $4.35 | $4.22 | $4.25 | $3.24 | 10,912 |
| 2016-01-29 | $4.10 | $4.29 | $4.10 | $4.29 | $3.27 | 8,086 |
| 2016-01-28 | $4.08 | $4.17 | $4.08 | $4.11 | $3.13 | 13,976 |
| 2016-01-27 | $4.18 | $4.23 | $4.08 | $4.08 | $3.11 | 10,023 |
| 2016-01-26 | $4.10 | $4.13 | $4.05 | $4.07 | $3.10 | 89,969 |
| 2016-01-25 | $4.08 | $4.10 | $4.04 | $4.04 | $3.08 | 48,552 |
| 2016-01-22 | $3.96 | $4.06 | $3.93 | $4.00 | $3.05 | 32,299 |
| 2016-01-21 | $3.83 | $3.83 | $3.78 | $3.80 | $2.90 | 19,891 |
| 2016-01-20 | $4.10 | $4.16 | $3.82 | $3.85 | $2.94 | 23,889 |
| 2016-01-19 | $4.19 | $4.21 | $4.17 | $4.18 | $3.19 | 14,727 |
| 2016-01-15 | $4.28 | $4.28 | $4.23 | $4.24 | $3.24 | 5,375 |
| 2016-01-14 | $4.38 | $4.40 | $4.35 | $4.40 | $3.36 | 13,025 |
| 2016-01-13 | $4.59 | $4.65 | $4.40 | $4.44 | $3.39 | 14,816 |
| 2016-01-12 | $4.70 | $4.70 | $4.60 | $4.70 | $3.58 | 14,073 |
| 2016-01-11 | $4.79 | $4.79 | $4.70 | $4.75 | $3.62 | 9,478 |
| 2016-01-08 | $4.67 | $4.67 | $4.62 | $4.62 | $3.52 | 232 |
| 2016-01-07 | $4.80 | $4.80 | $4.70 | $4.70 | $3.58 | 16,272 |
| 2016-01-06 | $4.76 | $4.76 | $4.76 | $4.76 | $3.63 | 3,050 |
| 2016-01-05 | $4.85 | $4.89 | $4.78 | $4.78 | $3.65 | 4,878 |
| 2016-01-04 | $4.73 | $4.80 | $4.73 | $4.80 | $3.66 | 14,126 |
| 2015-12-31 | $4.85 | $4.85 | $4.75 | $4.75 | $3.62 | 18,499 |
| 2015-12-30 | $4.66 | $4.67 | $4.64 | $4.64 | $3.54 | 4,390 |
| 2015-12-29 | $4.63 | $4.71 | $4.63 | $4.66 | $3.55 | 22,743 |
| 2015-12-28 | $4.76 | $4.82 | $4.76 | $4.78 | $3.65 | 2,722 |
| 2015-12-24 | $4.80 | $4.82 | $4.70 | $4.70 | $3.58 | 2,800 |
| 2015-12-23 | $4.70 | $4.82 | $4.70 | $4.82 | $3.68 | 2,781 |
| 2015-12-22 | $4.85 | $4.86 | $4.75 | $4.75 | $3.62 | 13,014 |
| 2015-12-21 | $4.80 | $4.85 | $4.73 | $4.73 | $3.61 | 6,761 |
| 2015-12-18 | $4.66 | $4.88 | $4.66 | $4.84 | $3.69 | 33,037 |
| 2015-12-17 | $4.80 | $4.87 | $4.70 | $4.71 | $3.59 | 93,332 |
| 2015-12-16 | $4.55 | $4.65 | $4.53 | $4.65 | $3.55 | 117,360 |
| 2015-12-15 | $4.46 | $4.53 | $4.46 | $4.53 | $3.45 | 1,861 |
| 2015-12-14 | $4.63 | $4.70 | $4.60 | $4.60 | $3.51 | 44,702 |
| 2015-12-11 | $4.65 | $4.76 | $4.60 | $4.60 | $3.51 | 55,194 |
| 2015-12-10 | $4.62 | $4.65 | $4.50 | $4.55 | $3.47 | 14,175 |
| 2015-12-09 | $4.43 | $4.60 | $4.43 | $4.43 | $3.38 | 2,598 |
| 2015-12-08 | $4.48 | $4.49 | $4.48 | $4.49 | $3.42 | 2,200 |
| 2015-12-07 | $4.75 | $4.75 | $4.52 | $4.70 | $3.58 | 8,079 |
| 2015-12-04 | $4.60 | $4.60 | $4.60 | $4.60 | $3.51 | 569 |
| 2015-12-03 | $4.60 | $4.60 | $4.60 | $4.60 | $3.51 | 310 |
| 2015-12-02 | $4.78 | $4.78 | $4.78 | $4.78 | $3.65 | 1,548 |
| 2015-12-01 | $4.75 | $4.75 | $4.67 | $4.73 | $3.61 | 9,564 |
| 2015-11-30 | $4.76 | $4.76 | $4.70 | $4.73 | $3.61 | 10,006 |
| 2015-11-27 | $4.78 | $4.78 | $4.78 | $4.78 | $3.65 | 6,001 |
| 2015-11-25 | $4.88 | $4.88 | $4.88 | $4.88 | $3.72 | 600 |
| 2015-11-24 | $4.79 | $4.90 | $4.72 | $4.85 | $3.70 | 25,351 |
| 2015-11-23 | $4.79 | $4.80 | $4.68 | $4.69 | $3.58 | 29,962 |
| 2015-11-20 | $4.75 | $4.83 | $4.73 | $4.74 | $3.61 | 10,644 |
| 2015-11-19 | $4.75 | $4.90 | $4.75 | $4.82 | $3.68 | 63,303 |
| 2015-11-18 | $4.70 | $4.73 | $4.70 | $4.73 | $3.61 | 2,036 |
| 2015-11-17 | $4.58 | $4.60 | $4.56 | $4.60 | $3.51 | 13,934 |
| 2015-11-16 | $4.50 | $4.65 | $4.47 | $4.56 | $3.48 | 8,395 |
| 2015-11-13 | $4.61 | $4.61 | $4.41 | $4.41 | $3.36 | 8,820 |
| 2015-11-12 | $4.61 | $4.61 | $4.61 | $4.61 | $3.52 | 200 |
| 2015-11-11 | $4.62 | $4.62 | $4.62 | $4.62 | $3.52 | 0 |
| 2015-11-10 | $4.62 | $4.62 | $4.62 | $4.62 | $3.52 | 210 |
| 2015-11-09 | $4.61 | $4.68 | $4.61 | $4.68 | $3.57 | 3,045 |
| 2015-11-06 | $4.62 | $4.62 | $4.62 | $4.62 | $3.52 | 104 |
| 2015-11-05 | $4.75 | $4.81 | $4.75 | $4.80 | $3.66 | 18,569 |
| 2015-11-04 | $4.68 | $4.75 | $4.68 | $4.68 | $3.57 | 10,997 |
| 2015-11-03 | $4.61 | $4.80 | $4.61 | $4.80 | $3.66 | 2,574 |
| 2015-11-02 | $4.79 | $4.79 | $4.79 | $4.79 | $3.65 | 100 |
| 2015-10-30 | $4.61 | $4.69 | $4.61 | $4.62 | $3.52 | 1,043 |
| 2015-10-29 | $4.79 | $4.79 | $4.66 | $4.66 | $3.55 | 5,275 |
| 2015-10-28 | $4.82 | $4.83 | $4.82 | $4.83 | $3.68 | 1,767 |
| 2015-10-27 | $4.93 | $4.95 | $4.86 | $4.86 | $3.71 | 2,409 |
| 2015-10-26 | $4.92 | $4.92 | $4.86 | $4.90 | $3.74 | 5,256 |
| 2015-10-23 | $4.87 | $4.87 | $4.79 | $4.87 | $3.71 | 9,096 |
| 2015-10-22 | $4.68 | $4.97 | $4.68 | $4.90 | $3.73 | 4,113 |
| 2015-10-21 | $4.81 | $4.96 | $4.68 | $4.82 | $3.68 | 3,843 |
| 2015-10-20 | $4.68 | $4.83 | $4.68 | $4.71 | $3.59 | 17,512 |
| 2015-10-19 | $4.81 | $4.81 | $4.70 | $4.70 | $3.58 | 2,541 |
| 2015-10-16 | $4.84 | $4.88 | $4.79 | $4.88 | $3.72 | 3,948 |
| 2015-10-15 | $4.83 | $4.95 | $4.83 | $4.92 | $3.75 | 40,805 |
| 2015-10-14 | $4.80 | $4.80 | $4.70 | $4.70 | $3.58 | 170,640 |
| 2015-10-13 | $4.80 | $4.80 | $4.74 | $4.80 | $3.66 | 9,735 |
| 2015-10-12 | $4.90 | $4.90 | $4.80 | $4.80 | $3.66 | 1,910 |
| 2015-10-09 | $4.82 | $4.82 | $4.70 | $4.70 | $3.58 | 3,639 |
| 2015-10-08 | $4.64 | $4.82 | $4.62 | $4.82 | $3.68 | 6,936 |
| 2015-10-07 | $4.50 | $4.70 | $4.50 | $4.59 | $3.50 | 7,818 |
| 2015-10-06 | $4.61 | $4.70 | $4.42 | $4.56 | $3.48 | 2,702 |
| 2015-10-05 | $4.30 | $4.70 | $4.30 | $4.70 | $3.58 | 74,815 |
| 2015-10-02 | $4.30 | $4.33 | $4.30 | $4.30 | $3.28 | 1,402 |
| 2015-10-01 | $4.32 | $4.32 | $4.30 | $4.30 | $3.28 | 674 |
| 2015-09-30 | $4.42 | $4.42 | $4.30 | $4.40 | $3.36 | 3,514 |
| 2015-09-29 | $4.41 | $4.41 | $4.30 | $4.38 | $3.34 | 22,471 |
| 2015-09-28 | $4.40 | $4.40 | $4.40 | $4.40 | $3.36 | 729 |
| 2015-09-25 | $4.55 | $4.55 | $4.30 | $4.40 | $3.36 | 2,707 |
| 2015-09-24 | $4.39 | $4.40 | $4.26 | $4.40 | $3.36 | 505,898 |
| 2015-09-23 | $4.49 | $4.49 | $4.31 | $4.43 | $3.38 | 231,549 |
| 2015-09-22 | $4.49 | $4.66 | $4.49 | $4.60 | $3.51 | 12,266 |
| 2015-09-21 | $4.59 | $4.78 | $4.50 | $4.63 | $3.53 | 9,610 |
| 2015-09-18 | $4.35 | $4.35 | $4.35 | $4.35 | $3.32 | 655 |
| 2015-09-17 | $4.30 | $4.65 | $4.30 | $4.35 | $3.32 | 4,677 |
| 2015-09-16 | $4.29 | $4.60 | $4.29 | $4.35 | $3.32 | 3,593 |
| 2015-09-15 | $4.49 | $4.55 | $4.47 | $4.55 | $3.47 | 4,076 |
| 2015-09-14 | $4.60 | $4.60 | $4.45 | $4.60 | $3.51 | 16,684 |
| 2015-09-11 | $4.20 | $4.60 | $4.20 | $4.25 | $3.24 | 5,204 |
| 2015-09-10 | $4.55 | $4.55 | $4.55 | $4.55 | $3.47 | 2,263 |
| 2015-09-09 | $4.60 | $4.60 | $4.39 | $4.60 | $3.51 | 6,882 |
| 2015-09-08 | $4.63 | $4.70 | $4.50 | $4.70 | $3.58 | 12,166 |
| 2015-09-04 | $4.45 | $4.51 | $4.45 | $4.51 | $3.44 | 1,269 |
| 2015-09-03 | $4.36 | $4.55 | $4.36 | $4.47 | $3.41 | 29,589 |
| 2015-09-02 | $4.50 | $4.56 | $4.21 | $4.36 | $3.33 | 8,995 |
| 2015-09-01 | $4.60 | $4.60 | $4.36 | $4.60 | $3.51 | 2,853 |
| 2015-08-31 | $4.75 | $4.75 | $4.60 | $4.60 | $3.51 | 14,337 |
| 2015-08-28 | $4.41 | $4.82 | $4.41 | $4.80 | $3.66 | 4,781 |
| 2015-08-27 | $4.60 | $4.70 | $4.60 | $4.60 | $3.51 | 2,860 |
| 2015-08-26 | $4.26 | $4.73 | $4.26 | $4.70 | $3.58 | 10,208 |
| 2015-08-25 | $4.31 | $4.78 | $4.31 | $4.62 | $3.52 | 71,732 |
Hellenic Telecommunications Organization S.A. (HLTOY) News Headlines
Recent Hellenic Telecommunications Organization S.A. (HLTOY) News
Similar Companies to Hellenic Telecommunications Organization S.A. (HLTOY) 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 | -- | -- | -- |