Hon Hai Precision Industry (HNHPF) Exchange: PINK
Data as of May 6, 2024
$9.63 ($0.16) 1.67%
Hon Hai Precision Industry - Daily Information
Click for more stock information on Hon Hai Precision Industry.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $9.55 |
| Previous Close | $9.63 |
| High | $9.65 |
| Low | $9.50 |
| Adjusted Open | $9.55 |
| Previous Adjusted Close | $9.63 |
| Adjusted High | $9.65 |
| Adjusted Low | $9.50 |
About Hon Hai Precision Industry (HNHPF)
Hon Hai Precision Industry Co., Ltd. is involved in the manufacture and sale of computer, communication, consumer electronics (3C) products. The Company provides 3C related components, such as 3C connectors, wire products and other components; mechanical and electronic modules, including 3C chassis and surface mount products, and system integrated products, including products assembly for 3C products. The Company distributes its products in Europe, the Americas and Asia.
Invest in Hon Hai Precision Industry (HNHPF)
Historical Stock Data for Hon Hai Precision Industry (HNHPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $9.55 | $9.65 | $9.50 | $9.63 | $9.63 | 27,510 |
| 2024-05-02 | $9.50 | $9.50 | $9.38 | $9.48 | $9.48 | 760,199 |
| 2024-05-01 | $9.51 | $9.51 | $9.32 | $9.37 | $9.37 | 32,650 |
| 2024-04-30 | $9.50 | $9.59 | $9.50 | $9.57 | $9.57 | 27,479 |
| 2024-04-29 | $9.50 | $9.59 | $9.50 | $9.59 | $9.59 | 53,900 |
| 2024-04-26 | $9.40 | $9.52 | $9.40 | $9.52 | $9.52 | 48,015 |
| 2024-04-25 | $9.31 | $9.34 | $9.16 | $9.32 | $9.32 | 36,624 |
| 2024-04-24 | $8.95 | $9.53 | $8.95 | $9.45 | $9.45 | 70,526 |
| 2024-04-23 | $8.61 | $8.90 | $8.61 | $8.86 | $8.86 | 28,170 |
| 2024-04-22 | $8.54 | $8.72 | $8.50 | $8.64 | $8.64 | 41,415 |
| 2024-04-19 | $8.85 | $8.85 | $8.49 | $8.63 | $8.63 | 73,204 |
| 2024-04-18 | $8.75 | $8.98 | $8.75 | $8.95 | $8.95 | 16,571 |
| 2024-04-17 | $8.72 | $8.93 | $8.72 | $8.90 | $8.90 | 28,961 |
| 2024-04-16 | $8.40 | $8.61 | $8.35 | $8.57 | $8.57 | 71,156 |
| 2024-04-15 | $9.16 | $9.16 | $8.54 | $8.55 | $8.55 | 104,838 |
| 2024-04-12 | $9.10 | $9.29 | $9.10 | $9.18 | $9.18 | 21,586 |
| 2024-04-11 | $9.45 | $9.46 | $9.10 | $9.20 | $9.20 | 40,906 |
| 2024-04-10 | $9.65 | $9.65 | $9.45 | $9.52 | $9.52 | 36,256 |
| 2024-04-09 | $9.76 | $9.77 | $9.70 | $9.72 | $9.72 | 47,829 |
| 2024-04-08 | $9.80 | $9.81 | $9.56 | $9.56 | $9.56 | 90,174 |
| 2024-04-05 | $9.41 | $9.70 | $9.41 | $9.56 | $9.56 | 90,174 |
| 2024-04-04 | $9.67 | $9.90 | $9.67 | $9.87 | $9.87 | 75,545 |
| 2024-04-03 | $9.72 | $9.90 | $9.70 | $9.76 | $9.76 | 220,690 |
| 2024-04-02 | $9.61 | $9.81 | $9.59 | $9.76 | $9.76 | 220,690 |
| 2024-04-01 | $9.49 | $9.88 | $9.32 | $9.42 | $9.42 | 102,988 |
| 2024-03-28 | $9.32 | $9.70 | $9.32 | $9.55 | $9.55 | 124,724 |
| 2024-03-27 | $8.98 | $9.25 | $8.98 | $9.20 | $9.20 | 45,537 |
| 2024-03-26 | $8.86 | $9.04 | $8.86 | $8.89 | $8.89 | 61,756 |
| 2024-03-25 | $8.91 | $9.25 | $8.91 | $9.18 | $9.18 | 86,589 |
| 2024-03-22 | $8.76 | $9.05 | $8.76 | $9.02 | $9.02 | 66,920 |
| 2024-03-21 | $8.63 | $8.95 | $8.63 | $8.83 | $8.83 | 62,180 |
| 2024-03-20 | $8.40 | $8.55 | $8.40 | $8.54 | $8.54 | 78,661 |
| 2024-03-19 | $8.26 | $8.50 | $8.26 | $8.37 | $8.37 | 530,905 |
| 2024-03-18 | $8.31 | $8.51 | $8.31 | $8.47 | $8.47 | 157,662 |
| 2024-03-15 | $8.22 | $8.39 | $8.22 | $8.27 | $8.27 | 75,300 |
| 2024-03-14 | $7.77 | $8.17 | $7.70 | $7.99 | $7.99 | 152,317 |
| 2024-03-13 | $7.33 | $7.53 | $7.33 | $7.44 | $7.44 | 114,505 |
| 2024-03-12 | $7.20 | $7.50 | $7.16 | $7.44 | $7.44 | 113,397 |
| 2024-03-11 | $6.65 | $6.84 | $6.65 | $6.79 | $6.79 | 33,910 |
| 2024-03-08 | $6.75 | $6.75 | $6.58 | $6.59 | $6.59 | 31,248 |
| 2024-03-07 | $6.75 | $6.86 | $6.57 | $6.77 | $6.77 | 60,010 |
| 2024-03-06 | $6.51 | $6.72 | $6.51 | $6.67 | $6.67 | 22,268 |
| 2024-03-05 | $6.55 | $6.69 | $6.50 | $6.57 | $6.57 | 50,172 |
| 2024-03-04 | $6.50 | $6.70 | $6.50 | $6.70 | $6.70 | 60,518 |
| 2024-03-01 | $6.23 | $6.41 | $6.23 | $6.41 | $6.41 | 47,043 |
| 2024-02-29 | $6.40 | $6.43 | $6.37 | $6.40 | $6.40 | 17,358 |
| 2024-02-28 | $6.25 | $6.42 | $6.24 | $6.37 | $6.37 | 29,020 |
| 2024-02-27 | $6.37 | $6.48 | $6.37 | $6.40 | $6.40 | 23,070 |
| 2024-02-26 | $6.30 | $6.48 | $6.30 | $6.41 | $6.41 | 27,696 |
| 2024-02-23 | $6.40 | $6.44 | $6.40 | $6.40 | $6.40 | 57,331 |
| 2024-02-22 | $6.38 | $6.48 | $6.38 | $6.43 | $6.43 | 36,709 |
| 2024-02-21 | $6.40 | $6.49 | $6.40 | $6.44 | $6.44 | 27,180 |
| 2024-02-20 | $6.37 | $6.49 | $6.36 | $6.48 | $6.48 | 56,633 |
| 2024-02-16 | $6.27 | $6.40 | $6.27 | $6.35 | $6.35 | 30,911 |
| 2024-02-15 | $6.35 | $6.38 | $6.35 | $6.38 | $6.38 | 16,485 |
| 2024-02-14 | $6.45 | $6.49 | $6.35 | $6.40 | $6.40 | 55,456 |
| 2024-02-13 | $6.35 | $6.45 | $6.35 | $6.40 | $6.40 | 25,972 |
| 2024-02-12 | $6.35 | $6.58 | $6.30 | $6.44 | $6.44 | 60,503 |
| 2024-02-09 | $6.43 | $6.55 | $6.41 | $6.50 | $6.50 | 34,427 |
| 2024-02-08 | $6.35 | $6.51 | $6.35 | $6.51 | $6.51 | 31,267 |
| 2024-02-07 | $6.40 | $6.56 | $6.40 | $6.45 | $6.45 | 48,525 |
| 2024-02-06 | $6.41 | $6.45 | $6.37 | $6.37 | $6.37 | 14,915 |
| 2024-02-05 | $6.35 | $6.45 | $6.35 | $6.42 | $6.42 | 48,737 |
| 2024-02-02 | $6.35 | $6.49 | $6.35 | $6.35 | $6.35 | 31,743 |
| 2024-02-01 | $6.45 | $6.50 | $6.41 | $6.44 | $6.44 | 15,478 |
| 2024-01-31 | $6.44 | $6.49 | $6.38 | $6.41 | $6.41 | 18,466 |
| 2024-01-30 | $6.38 | $6.50 | $6.38 | $6.44 | $6.44 | 35,715 |
| 2024-01-29 | $6.32 | $6.48 | $6.32 | $6.48 | $6.48 | 58,426 |
| 2024-01-26 | $6.41 | $6.50 | $6.41 | $6.42 | $6.42 | 44,734 |
| 2024-01-25 | $6.28 | $6.42 | $6.28 | $6.41 | $6.41 | 23,502 |
| 2024-01-24 | $6.38 | $6.44 | $6.34 | $6.40 | $6.40 | 28,777 |
| 2024-01-23 | $6.30 | $6.39 | $6.30 | $6.38 | $6.38 | 27,811 |
| 2024-01-22 | $6.17 | $6.28 | $6.10 | $6.12 | $6.12 | 53,057 |
| 2024-01-19 | $6.24 | $6.30 | $6.20 | $6.28 | $6.28 | 15,767 |
| 2024-01-18 | $6.21 | $6.34 | $6.10 | $6.27 | $6.27 | 81,805 |
| 2024-01-17 | $6.04 | $6.15 | $6.04 | $6.05 | $6.05 | 22,882 |
| 2024-01-16 | $6.10 | $6.25 | $6.06 | $6.15 | $6.15 | 40,669 |
| 2024-01-12 | $6.14 | $6.35 | $6.14 | $6.21 | $6.21 | 31,903 |
| 2024-01-11 | $6.25 | $6.32 | $6.04 | $6.18 | $6.18 | 226,847 |
| 2024-01-10 | $6.38 | $6.44 | $6.28 | $6.29 | $6.29 | 62,350 |
| 2024-01-09 | $6.51 | $6.51 | $6.38 | $6.40 | $6.40 | 153,815 |
| 2024-01-08 | $6.49 | $6.55 | $6.41 | $6.48 | $6.48 | 45,786 |
| 2024-01-05 | $6.48 | $6.62 | $6.34 | $6.52 | $6.52 | 37,461 |
| 2024-01-04 | $6.53 | $6.64 | $6.53 | $6.60 | $6.60 | 24,149 |
| 2024-01-03 | $6.56 | $6.63 | $6.53 | $6.58 | $6.58 | 17,354 |
| 2024-01-02 | $6.56 | $6.71 | $6.56 | $6.58 | $6.58 | 21,043 |
| 2023-12-29 | $6.69 | $6.74 | $6.69 | $6.71 | $6.71 | 29,469 |
| 2023-12-28 | $6.49 | $6.70 | $6.48 | $6.66 | $6.66 | 70,588 |
| 2023-12-27 | $6.60 | $6.65 | $6.33 | $6.50 | $6.50 | 47,484 |
| 2023-12-26 | $6.57 | $6.60 | $6.50 | $6.60 | $6.60 | 48,761 |
| 2023-12-22 | $6.55 | $6.60 | $6.35 | $6.55 | $6.55 | 46,508 |
| 2023-12-21 | $6.36 | $6.55 | $6.32 | $6.55 | $6.55 | 39,387 |
| 2023-12-20 | $6.44 | $6.54 | $6.44 | $6.46 | $6.46 | 95,157 |
| 2023-12-19 | $6.28 | $6.46 | $6.28 | $6.41 | $6.41 | 71,474 |
| 2023-12-18 | $6.33 | $6.38 | $6.31 | $6.31 | $6.31 | 63,987 |
| 2023-12-15 | $6.33 | $6.43 | $6.33 | $6.36 | $6.36 | 59,113 |
| 2023-12-14 | $6.49 | $6.49 | $6.38 | $6.38 | $6.38 | 37,647 |
| 2023-12-13 | $6.25 | $6.40 | $6.23 | $6.36 | $6.36 | 24,366 |
| 2023-12-12 | $6.23 | $6.31 | $6.21 | $6.25 | $6.25 | 50,472 |
| 2023-12-11 | $6.22 | $6.31 | $6.20 | $6.31 | $6.31 | 103,946 |
| 2023-12-08 | $6.24 | $6.37 | $6.24 | $6.33 | $6.33 | 16,692 |
| 2023-12-07 | $6.34 | $6.36 | $6.28 | $6.32 | $6.32 | 58,322 |
| 2023-12-06 | $6.37 | $6.42 | $6.25 | $6.30 | $6.30 | 42,709 |
| 2023-12-05 | $6.35 | $6.50 | $6.31 | $6.40 | $6.40 | 30,646 |
| 2023-12-04 | $6.33 | $6.34 | $6.10 | $6.28 | $6.28 | 51,123 |
| 2023-12-01 | $6.15 | $6.35 | $6.15 | $6.33 | $6.33 | 10,316 |
| 2023-11-30 | $6.22 | $6.40 | $6.22 | $6.35 | $6.35 | 12,136 |
| 2023-11-29 | $6.25 | $6.48 | $6.25 | $6.35 | $6.35 | 29,033 |
| 2023-11-28 | $6.31 | $6.43 | $6.18 | $6.20 | $6.20 | 42,922 |
| 2023-11-27 | $6.20 | $6.38 | $6.20 | $6.21 | $6.21 | 44,516 |
| 2023-11-24 | $6.34 | $6.35 | $6.25 | $6.35 | $6.35 | 8,765 |
| 2023-11-22 | $6.21 | $6.40 | $6.18 | $6.40 | $6.40 | 22,113 |
| 2023-11-21 | $6.48 | $6.49 | $6.26 | $6.48 | $6.48 | 24,724 |
| 2023-11-20 | $6.14 | $6.35 | $6.14 | $6.23 | $6.23 | 26,124 |
| 2023-11-17 | $6.29 | $6.43 | $6.17 | $6.37 | $6.37 | 26,790 |
| 2023-11-16 | $6.14 | $6.36 | $6.11 | $6.31 | $6.31 | 33,945 |
| 2023-11-15 | $6.15 | $6.27 | $6.15 | $6.20 | $6.20 | 57,180 |
| 2023-11-14 | $5.86 | $6.13 | $5.86 | $6.02 | $6.02 | 37,715 |
| 2023-11-13 | $5.83 | $5.99 | $5.83 | $5.93 | $5.93 | 35,852 |
| 2023-11-10 | $5.90 | $6.00 | $5.84 | $5.98 | $5.98 | 226,232 |
| 2023-11-09 | $5.87 | $6.05 | $5.87 | $5.97 | $5.97 | 20,068 |
| 2023-11-08 | $5.91 | $6.05 | $5.91 | $5.97 | $5.97 | 54,400 |
| 2023-11-07 | $5.87 | $5.97 | $5.82 | $5.93 | $5.93 | 18,410 |
| 2023-11-06 | $5.80 | $5.95 | $5.80 | $5.92 | $5.92 | 42,798 |
| 2023-11-03 | $5.91 | $5.98 | $5.79 | $5.96 | $5.96 | 46,080 |
| 2023-11-02 | $5.78 | $6.00 | $5.77 | $5.98 | $5.98 | 40,984 |
| 2023-11-01 | $5.83 | $5.87 | $5.64 | $5.83 | $5.83 | 42,813 |
| 2023-10-31 | $5.75 | $5.92 | $5.75 | $5.90 | $5.90 | 661,173 |
| 2023-10-30 | $5.88 | $5.88 | $5.72 | $5.80 | $5.80 | 60,940 |
| 2023-10-27 | $6.03 | $6.03 | $5.95 | $5.98 | $5.98 | 47,720 |
| 2023-10-26 | $6.13 | $6.13 | $6.00 | $6.01 | $6.01 | 46,777 |
| 2023-10-25 | $6.15 | $6.15 | $5.98 | $6.07 | $6.07 | 70,010 |
| 2023-10-24 | $5.90 | $6.11 | $5.90 | $6.00 | $6.00 | 106,845 |
| 2023-10-23 | $6.10 | $6.16 | $6.00 | $6.10 | $6.10 | 98,708 |
| 2023-10-20 | $6.30 | $6.37 | $6.22 | $6.33 | $6.33 | 28,111 |
| 2023-10-19 | $6.45 | $6.50 | $6.33 | $6.33 | $6.33 | 33,257 |
| 2023-10-18 | $6.38 | $6.59 | $6.35 | $6.35 | $6.35 | 310,706 |
| 2023-10-17 | $6.59 | $6.59 | $6.45 | $6.45 | $6.45 | 33,545 |
| 2023-10-16 | $6.45 | $6.60 | $6.45 | $6.60 | $6.60 | 24,078 |
| 2023-10-13 | $6.46 | $6.60 | $6.46 | $6.49 | $6.49 | 24,477 |
| 2023-10-12 | $6.48 | $6.53 | $6.45 | $6.46 | $6.46 | 29,629 |
| 2023-10-11 | $6.50 | $6.59 | $6.45 | $6.48 | $6.48 | 35,541 |
| 2023-10-10 | $6.47 | $6.65 | $6.47 | $6.59 | $6.59 | 47,572 |
| 2023-10-09 | $6.46 | $6.60 | $6.46 | $6.51 | $6.51 | 27,155 |
| 2023-10-06 | $6.47 | $6.53 | $6.43 | $6.46 | $6.46 | 37,809 |
| 2023-10-05 | $6.27 | $6.36 | $6.27 | $6.36 | $6.36 | 36,177 |
| 2023-10-04 | $6.24 | $6.30 | $6.22 | $6.22 | $6.22 | 38,532 |
| 2023-10-03 | $6.34 | $6.38 | $6.30 | $6.32 | $6.32 | 41,754 |
| 2023-10-02 | $6.28 | $6.41 | $6.28 | $6.34 | $6.34 | 12,362 |
| 2023-09-29 | $6.39 | $6.47 | $6.31 | $6.31 | $6.31 | 33,258 |
| 2023-09-28 | $6.34 | $6.41 | $6.34 | $6.39 | $6.39 | 29,973 |
| 2023-09-27 | $6.31 | $6.39 | $6.31 | $6.33 | $6.33 | 35,255 |
| 2023-09-26 | $6.37 | $6.46 | $6.30 | $6.32 | $6.32 | 41,484 |
| 2023-09-25 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 43,807 |
| 2023-09-22 | $6.55 | $6.58 | $6.40 | $6.45 | $6.45 | 24,629 |
| 2023-09-21 | $6.49 | $6.49 | $6.40 | $6.40 | $6.40 | 60,272 |
| 2023-09-20 | $6.50 | $6.60 | $6.48 | $6.53 | $6.53 | 21,841 |
| 2023-09-19 | $6.57 | $6.58 | $6.51 | $6.53 | $6.53 | 27,031 |
| 2023-09-18 | $6.52 | $6.62 | $6.47 | $6.57 | $6.57 | 18,084 |
| 2023-09-15 | $6.50 | $6.64 | $6.50 | $6.54 | $6.54 | 28,155 |
| 2023-09-14 | $6.54 | $6.68 | $6.52 | $6.58 | $6.58 | 20,586 |
| 2023-09-13 | $6.49 | $6.63 | $6.49 | $6.57 | $6.57 | 33,322 |
| 2023-09-12 | $6.54 | $6.67 | $6.50 | $6.52 | $6.52 | 28,861 |
| 2023-09-11 | $6.42 | $6.55 | $6.38 | $6.49 | $6.49 | 44,658 |
| 2023-09-08 | $6.47 | $6.58 | $6.47 | $6.52 | $6.52 | 22,536 |
| 2023-09-07 | $6.60 | $6.60 | $6.46 | $6.52 | $6.52 | 39,498 |
| 2023-09-06 | $6.50 | $6.62 | $6.50 | $6.50 | $6.50 | 22,878 |
| 2023-09-05 | $6.58 | $6.68 | $6.55 | $6.59 | $6.59 | 101,929 |
| 2023-09-01 | $6.72 | $6.72 | $6.60 | $6.65 | $6.65 | 22,552 |
| 2023-08-31 | $6.65 | $6.65 | $6.48 | $6.60 | $6.60 | 39,356 |
| 2023-08-30 | $6.60 | $6.61 | $6.56 | $6.56 | $6.56 | 20,924 |
| 2023-08-29 | $6.69 | $6.69 | $6.60 | $6.64 | $6.64 | 28,481 |
| 2023-08-28 | $6.79 | $6.79 | $6.60 | $6.72 | $6.72 | 22,130 |
| 2023-08-25 | $6.70 | $6.80 | $6.67 | $6.72 | $6.72 | 30,964 |
| 2023-08-24 | $6.74 | $6.83 | $6.71 | $6.75 | $6.75 | 23,812 |
| 2023-08-23 | $6.52 | $6.65 | $6.52 | $6.65 | $6.65 | 33,559 |
| 2023-08-22 | $6.56 | $6.60 | $6.54 | $6.57 | $6.57 | 16,314 |
| 2023-08-21 | $6.65 | $6.65 | $6.50 | $6.59 | $6.59 | 45,358 |
| 2023-08-18 | $6.50 | $6.59 | $6.50 | $6.59 | $6.59 | 48,895 |
| 2023-08-17 | $6.54 | $6.65 | $6.51 | $6.55 | $6.55 | 30,808 |
| 2023-08-16 | $6.49 | $6.60 | $6.46 | $6.48 | $6.48 | 37,526 |
| 2023-08-15 | $6.56 | $6.60 | $6.52 | $6.56 | $6.56 | 43,173 |
| 2023-08-14 | $6.55 | $6.75 | $6.54 | $6.61 | $6.61 | 106,982 |
| 2023-08-11 | $6.87 | $6.90 | $6.75 | $6.80 | $6.80 | 39,546 |
| 2023-08-10 | $6.95 | $7.02 | $6.85 | $6.88 | $6.88 | 84,802 |
| 2023-08-09 | $7.01 | $7.05 | $6.90 | $6.97 | $6.97 | 104,001 |
| 2023-08-08 | $6.82 | $6.92 | $6.80 | $6.85 | $6.85 | 28,361 |
| 2023-08-07 | $6.89 | $6.99 | $6.80 | $6.82 | $6.82 | 50,411 |
| 2023-08-04 | $6.92 | $6.97 | $6.88 | $6.88 | $6.88 | 53,828 |
| 2023-08-03 | $6.72 | $6.72 | $6.60 | $6.67 | $6.67 | 18,964 |
| 2023-08-02 | $6.78 | $6.78 | $6.72 | $6.73 | $6.73 | 40,599 |
| 2023-08-01 | $6.97 | $7.06 | $6.87 | $6.98 | $6.98 | 23,234 |
| 2023-07-31 | $6.92 | $7.01 | $6.92 | $6.95 | $6.95 | 39,383 |
| 2023-07-28 | $6.92 | $7.02 | $6.84 | $6.99 | $6.99 | 22,181 |
| 2023-07-27 | $6.98 | $7.07 | $6.87 | $6.87 | $6.87 | 32,163 |
| 2023-07-26 | $7.01 | $7.10 | $7.00 | $7.05 | $7.05 | 41,591 |
| 2023-07-25 | $6.98 | $7.10 | $6.96 | $7.08 | $7.08 | 37,010 |
| 2023-07-24 | $6.77 | $6.90 | $6.77 | $6.84 | $6.84 | 30,598 |
| 2023-07-21 | $6.84 | $6.90 | $6.78 | $6.85 | $6.85 | 26,408 |
| 2023-07-20 | $6.96 | $6.96 | $6.75 | $6.82 | $6.82 | 17,670 |
| 2023-07-19 | $6.83 | $6.96 | $6.83 | $6.89 | $6.89 | 38,972 |
| 2023-07-18 | $7.00 | $7.15 | $7.00 | $7.13 | $7.13 | 23,988 |
| 2023-07-17 | $7.06 | $7.16 | $7.00 | $7.00 | $7.00 | 38,012 |
| 2023-07-14 | $6.90 | $7.09 | $6.90 | $7.00 | $7.00 | 91,927 |
| 2023-07-13 | $6.86 | $6.94 | $6.75 | $6.75 | $6.75 | 80,398 |
| 2023-07-12 | $6.70 | $6.95 | $6.70 | $6.89 | $6.89 | 51,770 |
| 2023-07-11 | $6.57 | $6.68 | $6.55 | $6.64 | $6.64 | 22,497 |
| 2023-07-10 | $6.60 | $6.70 | $6.49 | $6.54 | $6.54 | 25,557 |
| 2023-07-07 | $6.71 | $6.87 | $6.64 | $6.78 | $6.78 | 43,892 |
| 2023-07-06 | $6.68 | $6.74 | $6.63 | $6.67 | $6.67 | 60,775 |
| 2023-07-05 | $6.92 | $6.93 | $6.81 | $6.92 | $6.92 | 72,544 |
| 2023-07-03 | $7.15 | $7.25 | $7.05 | $7.20 | $7.20 | 92,840 |
| 2023-06-30 | $7.13 | $7.27 | $7.12 | $7.14 | $6.81 | 75,478 |
| 2023-06-29 | $7.19 | $7.22 | $7.04 | $7.15 | $6.82 | 47,919 |
| 2023-06-28 | $7.36 | $7.36 | $7.15 | $7.32 | $6.99 | 50,021 |
| 2023-06-27 | $7.29 | $7.39 | $7.23 | $7.25 | $6.92 | 29,787 |
| 2023-06-26 | $7.32 | $7.44 | $7.31 | $7.38 | $7.04 | 57,442 |
| 2023-06-23 | $6.96 | $7.24 | $6.95 | $7.15 | $6.82 | 28,678 |
| 2023-06-22 | $7.21 | $7.21 | $7.13 | $7.20 | $6.87 | 17,888 |
| 2023-06-21 | $7.22 | $7.25 | $7.20 | $7.21 | $6.88 | 40,525 |
| 2023-06-20 | $7.23 | $7.33 | $7.15 | $7.25 | $6.92 | 46,538 |
| 2023-06-16 | $7.20 | $7.31 | $7.20 | $7.26 | $6.93 | 60,829 |
| 2023-06-15 | $7.06 | $7.32 | $7.06 | $7.16 | $6.83 | 51,989 |
| 2023-06-14 | $7.25 | $7.35 | $7.21 | $7.25 | $6.92 | 71,863 |
| 2023-06-13 | $7.24 | $7.30 | $7.23 | $7.25 | $6.92 | 79,682 |
| 2023-06-12 | $7.11 | $7.25 | $7.11 | $7.16 | $6.83 | 43,355 |
| 2023-06-09 | $6.94 | $7.00 | $6.82 | $6.94 | $6.62 | 26,075 |
| 2023-06-08 | $6.88 | $6.94 | $6.85 | $6.92 | $6.60 | 19,394 |
| 2023-06-07 | $6.93 | $6.97 | $6.88 | $6.90 | $6.58 | 37,636 |
| 2023-06-06 | $6.93 | $6.93 | $6.81 | $6.85 | $6.53 | 51,499 |
| 2023-06-05 | $7.01 | $7.04 | $6.90 | $6.90 | $6.58 | 27,856 |
| 2023-06-02 | $7.03 | $7.05 | $6.95 | $6.97 | $6.66 | 44,807 |
| 2023-06-01 | $6.83 | $7.00 | $6.83 | $7.00 | $6.68 | 54,411 |
| 2023-05-31 | $6.93 | $6.93 | $6.77 | $6.81 | $6.50 | 61,907 |
| 2023-05-30 | $6.87 | $6.95 | $6.87 | $6.91 | $6.59 | 113,005 |
| 2023-05-26 | $6.53 | $6.66 | $6.53 | $6.61 | $6.31 | 38,129 |
| 2023-05-25 | $6.58 | $6.63 | $6.56 | $6.58 | $6.28 | 23,653 |
| 2023-05-24 | $6.51 | $6.61 | $6.47 | $6.55 | $6.25 | 90,675 |
| 2023-05-23 | $6.50 | $6.62 | $6.50 | $6.62 | $6.32 | 47,732 |
| 2023-05-22 | $6.60 | $6.65 | $6.59 | $6.62 | $6.31 | 26,202 |
| 2023-05-19 | $6.55 | $6.64 | $6.55 | $6.62 | $6.32 | 26,781 |
| 2023-05-18 | $6.65 | $6.72 | $6.50 | $6.56 | $6.26 | 23,072 |
| 2023-05-17 | $6.53 | $6.65 | $6.53 | $6.60 | $6.30 | 27,112 |
| 2023-05-16 | $6.56 | $6.59 | $6.56 | $6.57 | $6.27 | 73,310 |
| 2023-05-15 | $6.52 | $6.59 | $6.46 | $6.59 | $6.28 | 55,949 |
| 2023-05-12 | $6.46 | $6.62 | $6.46 | $6.58 | $6.28 | 40,074 |
| 2023-05-11 | $6.65 | $6.82 | $6.65 | $6.72 | $6.41 | 28,946 |
| 2023-05-10 | $6.88 | $6.88 | $6.72 | $6.78 | $6.47 | 39,551 |
| 2023-05-09 | $6.82 | $6.90 | $6.72 | $6.79 | $6.48 | 78,793 |
| 2023-05-08 | $6.74 | $6.85 | $6.68 | $6.78 | $6.47 | 42,990 |
| 2023-05-05 | $6.67 | $6.85 | $6.67 | $6.79 | $6.48 | 48,715 |
| 2023-05-04 | $6.80 | $6.81 | $6.76 | $6.81 | $6.50 | 23,985 |
| 2023-05-03 | $6.69 | $6.81 | $6.69 | $6.80 | $6.49 | 41,033 |
| 2023-05-02 | $6.85 | $6.85 | $6.72 | $6.79 | $6.48 | 33,472 |
| 2023-05-01 | $6.75 | $6.76 | $6.52 | $6.71 | $6.40 | 32,629 |
| 2023-04-28 | $6.66 | $6.76 | $6.66 | $6.73 | $6.42 | 26,784 |
| 2023-04-27 | $6.64 | $6.68 | $6.64 | $6.67 | $6.36 | 16,213 |
| 2023-04-26 | $6.57 | $6.72 | $6.57 | $6.64 | $6.34 | 24,013 |
| 2023-04-25 | $6.62 | $6.75 | $6.62 | $6.69 | $6.38 | 61,724 |
| 2023-04-24 | $6.62 | $6.71 | $6.62 | $6.68 | $6.37 | 38,026 |
| 2023-04-21 | $6.63 | $6.73 | $6.63 | $6.71 | $6.40 | 21,189 |
| 2023-04-20 | $6.65 | $6.75 | $6.65 | $6.73 | $6.42 | 47,027 |
| 2023-04-19 | $6.62 | $6.71 | $6.62 | $6.66 | $6.36 | 13,653 |
| 2023-04-18 | $6.74 | $6.75 | $6.68 | $6.71 | $6.40 | 41,390 |
| 2023-04-17 | $6.75 | $6.75 | $6.59 | $6.72 | $6.41 | 42,048 |
| 2023-04-14 | $6.70 | $6.81 | $6.69 | $6.74 | $6.43 | 32,628 |
| 2023-04-13 | $6.64 | $6.70 | $6.57 | $6.69 | $6.38 | 41,642 |
| 2023-04-12 | $6.57 | $6.72 | $6.52 | $6.60 | $6.29 | 49,331 |
| 2023-04-11 | $6.60 | $6.72 | $6.60 | $6.70 | $6.39 | 37,801 |
| 2023-04-10 | $6.70 | $6.70 | $6.45 | $6.68 | $6.37 | 30,741 |
| 2023-04-06 | $6.69 | $6.75 | $6.60 | $6.70 | $6.39 | 23,378 |
| 2023-04-05 | $6.66 | $6.80 | $6.45 | $6.77 | $6.46 | 20,747 |
| 2023-04-04 | $6.71 | $6.85 | $6.71 | $6.77 | $6.46 | 18,016 |
| 2023-04-03 | $6.65 | $6.78 | $6.61 | $6.70 | $6.39 | 26,562 |
| 2023-03-31 | $6.64 | $6.82 | $6.63 | $6.80 | $6.80 | 73,188 |
| 2023-03-30 | $6.80 | $6.80 | $6.75 | $6.77 | $6.77 | 24,154 |
| 2023-03-29 | $6.67 | $6.78 | $6.65 | $6.75 | $6.75 | 20,996 |
| 2023-03-28 | $6.67 | $6.77 | $6.67 | $6.72 | $6.72 | 13,310 |
| 2023-03-27 | $6.63 | $6.77 | $6.55 | $6.69 | $6.69 | 63,487 |
| 2023-03-24 | $6.68 | $6.85 | $6.68 | $6.80 | $6.80 | 29,802 |
| 2023-03-23 | $6.63 | $6.77 | $6.63 | $6.70 | $6.70 | 25,303 |
| 2023-03-22 | $6.75 | $6.75 | $6.63 | $6.65 | $6.65 | 22,575 |
| 2023-03-21 | $6.64 | $6.75 | $6.63 | $6.63 | $6.63 | 33,534 |
| 2023-03-20 | $6.58 | $6.68 | $6.54 | $6.59 | $6.59 | 24,818 |
| 2023-03-17 | $6.65 | $6.71 | $6.56 | $6.70 | $6.70 | 22,439 |
| 2023-03-16 | $6.43 | $6.70 | $6.43 | $6.70 | $6.70 | 32,543 |
| 2023-03-15 | $6.52 | $6.65 | $6.31 | $6.41 | $6.41 | 35,069 |
| 2023-03-14 | $6.52 | $6.67 | $6.52 | $6.64 | $6.64 | 22,010 |
| 2023-03-13 | $6.50 | $6.69 | $6.45 | $6.61 | $6.61 | 64,664 |
| 2023-03-10 | $6.55 | $6.63 | $6.55 | $6.60 | $6.60 | 31,069 |
| 2023-03-09 | $6.68 | $6.68 | $6.55 | $6.55 | $6.55 | 45,570 |
| 2023-03-08 | $6.66 | $6.75 | $6.66 | $6.73 | $6.73 | 21,668 |
| 2023-03-07 | $6.66 | $6.77 | $6.66 | $6.70 | $6.70 | 44,461 |
| 2023-03-06 | $6.77 | $6.77 | $6.62 | $6.67 | $6.67 | 34,044 |
| 2023-03-03 | $6.61 | $6.70 | $6.60 | $6.66 | $6.66 | 38,184 |
| 2023-03-02 | $6.57 | $6.68 | $6.57 | $6.59 | $6.59 | 50,200 |
| 2023-03-01 | $6.57 | $6.61 | $6.51 | $6.51 | $6.51 | 48,144 |
| 2023-02-28 | $6.60 | $6.68 | $6.50 | $6.50 | $6.50 | 57,832 |
| 2023-02-27 | $6.62 | $6.70 | $6.58 | $6.63 | $6.63 | 48,538 |
| 2023-02-24 | $6.62 | $6.64 | $6.53 | $6.57 | $6.57 | 35,498 |
| 2023-02-23 | $6.71 | $6.78 | $6.71 | $6.76 | $6.76 | 42,881 |
| 2023-02-22 | $6.60 | $6.68 | $6.60 | $6.67 | $6.67 | 12,632 |
| 2023-02-21 | $6.63 | $6.72 | $6.60 | $6.62 | $6.62 | 37,853 |
| 2023-02-17 | $6.63 | $6.79 | $6.63 | $6.70 | $6.70 | 18,946 |
| 2023-02-16 | $6.80 | $6.86 | $6.70 | $6.73 | $6.73 | 35,302 |
| 2023-02-15 | $6.73 | $6.74 | $6.69 | $6.73 | $6.73 | 29,686 |
| 2023-02-14 | $6.70 | $6.83 | $6.60 | $6.68 | $6.68 | 37,731 |
| 2023-02-13 | $6.70 | $6.76 | $6.60 | $6.69 | $6.69 | 34,026 |
| 2023-02-10 | $6.62 | $6.74 | $6.62 | $6.69 | $6.69 | 24,869 |
| 2023-02-09 | $6.69 | $6.75 | $6.68 | $6.72 | $6.72 | 152,765 |
| 2023-02-08 | $6.64 | $6.70 | $6.60 | $6.61 | $6.61 | 22,516 |
| 2023-02-07 | $6.75 | $6.75 | $6.62 | $6.67 | $6.67 | 31,520 |
| 2023-02-06 | $6.70 | $6.75 | $6.65 | $6.72 | $6.72 | 36,071 |
| 2023-02-03 | $6.76 | $6.76 | $6.60 | $6.72 | $6.72 | 33,071 |
| 2023-02-02 | $6.72 | $6.78 | $6.70 | $6.76 | $6.76 | 35,252 |
| 2023-02-01 | $6.63 | $6.78 | $6.60 | $6.78 | $6.78 | 24,306 |
| 2023-01-31 | $6.55 | $6.68 | $6.55 | $6.63 | $6.63 | 37,356 |
| 2023-01-30 | $6.60 | $6.60 | $6.50 | $6.53 | $6.53 | 68,740 |
| 2023-01-27 | $6.80 | $6.91 | $6.70 | $6.70 | $6.70 | 82,963 |
| 2023-01-26 | $6.80 | $6.81 | $6.68 | $6.79 | $6.79 | 90,293 |
| 2023-01-25 | $6.70 | $6.76 | $6.55 | $6.76 | $6.76 | 97,588 |
| 2023-01-24 | $6.55 | $6.81 | $6.30 | $6.59 | $6.59 | 51,236 |
| 2023-01-23 | $6.40 | $6.58 | $6.38 | $6.52 | $6.52 | 74,148 |
| 2023-01-20 | $6.38 | $6.54 | $6.38 | $6.46 | $6.46 | 33,735 |
| 2023-01-19 | $6.36 | $6.51 | $6.36 | $6.40 | $6.40 | 26,816 |
| 2023-01-18 | $6.66 | $6.66 | $6.45 | $6.46 | $6.46 | 36,943 |
| 2023-01-17 | $6.44 | $6.49 | $6.41 | $6.45 | $6.45 | 37,912 |
| 2023-01-13 | $6.43 | $6.52 | $6.41 | $6.45 | $6.45 | 28,677 |
| 2023-01-12 | $6.50 | $6.53 | $6.41 | $6.51 | $6.51 | 50,523 |
| 2023-01-11 | $6.57 | $6.57 | $6.42 | $6.51 | $6.51 | 40,560 |
| 2023-01-10 | $6.47 | $6.59 | $6.40 | $6.58 | $6.58 | 36,618 |
| 2023-01-09 | $6.43 | $6.50 | $6.43 | $6.46 | $6.46 | 45,331 |
| 2023-01-06 | $6.21 | $6.43 | $6.21 | $6.37 | $6.37 | 48,601 |
| 2023-01-05 | $6.10 | $6.31 | $6.10 | $6.27 | $6.27 | 26,582 |
| 2023-01-04 | $6.47 | $6.47 | $6.20 | $6.21 | $6.21 | 33,266 |
| 2023-01-03 | $6.47 | $6.50 | $6.31 | $6.31 | $6.31 | 76,260 |
| 2022-12-30 | $6.31 | $6.49 | $6.31 | $6.40 | $6.40 | 26,881 |
| 2022-12-29 | $6.30 | $6.60 | $6.30 | $6.42 | $6.42 | 61,322 |
| 2022-12-28 | $6.29 | $6.43 | $6.25 | $6.40 | $6.40 | 62,470 |
| 2022-12-27 | $6.40 | $6.46 | $6.36 | $6.36 | $6.36 | 97,741 |
| 2022-12-23 | $6.38 | $6.47 | $6.35 | $6.46 | $6.46 | 45,933 |
| 2022-12-22 | $6.50 | $6.50 | $6.35 | $6.43 | $6.43 | 30,820 |
| 2022-12-21 | $6.43 | $6.47 | $6.42 | $6.45 | $6.45 | 52,961 |
| 2022-12-20 | $6.41 | $6.50 | $6.41 | $6.50 | $6.50 | 28,744 |
| 2022-12-19 | $6.42 | $6.50 | $6.42 | $6.45 | $6.45 | 27,780 |
| 2022-12-16 | $6.40 | $6.50 | $6.37 | $6.40 | $6.40 | 41,739 |
| 2022-12-15 | $6.50 | $6.61 | $6.40 | $6.41 | $6.41 | 41,277 |
| 2022-12-14 | $6.54 | $6.62 | $6.50 | $6.57 | $6.57 | 44,596 |
| 2022-12-13 | $6.57 | $6.61 | $6.50 | $6.50 | $6.50 | 40,980 |
| 2022-12-12 | $6.57 | $6.59 | $6.49 | $6.53 | $6.53 | 27,346 |
| 2022-12-09 | $6.52 | $6.66 | $6.50 | $6.59 | $6.59 | 37,341 |
| 2022-12-08 | $6.50 | $6.65 | $6.49 | $6.57 | $6.57 | 19,985 |
| 2022-12-07 | $6.55 | $6.60 | $6.49 | $6.56 | $6.56 | 41,101 |
| 2022-12-06 | $6.59 | $6.73 | $6.50 | $6.55 | $6.55 | 76,725 |
| 2022-12-05 | $6.81 | $6.83 | $6.73 | $6.79 | $6.79 | 80,250 |
| 2022-12-02 | $6.70 | $6.81 | $6.70 | $6.81 | $6.81 | 41,065 |
| 2022-12-01 | $6.70 | $6.75 | $6.61 | $6.65 | $6.65 | 49,517 |
| 2022-11-30 | $6.46 | $6.60 | $6.46 | $6.58 | $6.58 | 317,249 |
| 2022-11-29 | $6.28 | $6.39 | $6.19 | $6.26 | $6.26 | 70,221 |
| 2022-11-28 | $6.33 | $6.43 | $6.29 | $6.32 | $6.32 | 87,433 |
| 2022-11-25 | $6.35 | $6.40 | $6.35 | $6.38 | $6.38 | 51,205 |
| 2022-11-23 | $6.38 | $6.50 | $6.21 | $6.39 | $6.39 | 43,050 |
| 2022-11-22 | $6.30 | $6.43 | $6.30 | $6.39 | $6.39 | 35,644 |
| 2022-11-21 | $6.40 | $6.46 | $6.31 | $6.40 | $6.40 | 19,447 |
| 2022-11-18 | $6.40 | $6.45 | $6.35 | $6.40 | $6.40 | 21,282 |
| 2022-11-17 | $6.50 | $6.51 | $6.32 | $6.40 | $6.40 | 44,208 |
| 2022-11-16 | $6.29 | $6.48 | $6.21 | $6.30 | $6.30 | 86,928 |
| 2022-11-15 | $6.40 | $6.51 | $6.40 | $6.48 | $6.48 | 41,676 |
| 2022-11-14 | $6.40 | $6.48 | $6.36 | $6.43 | $6.43 | 42,598 |
| 2022-11-11 | $6.20 | $6.43 | $6.20 | $6.40 | $6.40 | 72,259 |
| 2022-11-10 | $6.14 | $6.28 | $6.05 | $6.20 | $6.20 | 100,526 |
| 2022-11-09 | $6.18 | $6.29 | $6.18 | $6.26 | $6.26 | 43,674 |
| 2022-11-08 | $6.18 | $6.22 | $6.11 | $6.19 | $6.19 | 72,483 |
| 2022-11-07 | $6.22 | $6.25 | $6.09 | $6.18 | $6.18 | 53,125 |
| 2022-11-04 | $6.17 | $6.25 | $6.05 | $6.22 | $6.22 | 68,633 |
| 2022-11-03 | $6.04 | $6.17 | $6.03 | $6.15 | $6.15 | 78,697 |
| 2022-11-02 | $6.17 | $6.35 | $6.10 | $6.17 | $6.17 | 54,892 |
| 2022-11-01 | $6.16 | $6.23 | $6.16 | $6.17 | $6.17 | 73,645 |
| 2022-10-31 | $6.15 | $6.33 | $6.10 | $6.23 | $6.23 | 67,350 |
| 2022-10-28 | $6.38 | $6.46 | $6.33 | $6.40 | $6.40 | 28,521 |
| 2022-10-27 | $6.45 | $6.45 | $6.43 | $6.43 | $6.43 | 27,179 |
| 2022-10-26 | $6.34 | $6.45 | $6.32 | $6.44 | $6.44 | 56,751 |
| 2022-10-25 | $6.36 | $6.38 | $6.22 | $6.34 | $6.34 | 55,350 |
| 2022-10-24 | $6.40 | $6.41 | $6.22 | $6.28 | $6.28 | 52,419 |
| 2022-10-21 | $6.29 | $6.42 | $6.29 | $6.40 | $6.40 | 48,770 |
| 2022-10-20 | $6.28 | $6.38 | $6.25 | $6.29 | $6.29 | 67,974 |
| 2022-10-19 | $6.34 | $6.34 | $6.26 | $6.26 | $6.26 | 44,910 |
| 2022-10-18 | $6.41 | $6.48 | $6.31 | $6.37 | $6.37 | 49,767 |
| 2022-10-17 | $6.40 | $6.60 | $6.23 | $6.52 | $6.52 | 41,918 |
| 2022-10-14 | $6.48 | $6.50 | $6.36 | $6.40 | $6.40 | 25,129 |
| 2022-10-13 | $6.36 | $6.51 | $6.27 | $6.48 | $6.48 | 44,528 |
| 2022-10-12 | $6.24 | $6.40 | $6.24 | $6.39 | $6.39 | 34,269 |
| 2022-10-11 | $6.41 | $6.51 | $6.39 | $6.41 | $6.41 | 78,496 |
| 2022-10-10 | $6.49 | $6.66 | $6.49 | $6.52 | $6.52 | 32,176 |
| 2022-10-07 | $6.63 | $6.75 | $6.60 | $6.68 | $6.68 | 155,278 |
| 2022-10-06 | $6.70 | $6.78 | $6.59 | $6.68 | $6.68 | 67,280 |
| 2022-10-05 | $6.68 | $6.69 | $6.60 | $6.60 | $6.60 | 45,643 |
| 2022-10-04 | $6.41 | $6.67 | $6.40 | $6.56 | $6.56 | 51,587 |
| 2022-10-03 | $6.25 | $6.45 | $6.25 | $6.27 | $6.27 | 69,067 |
| 2022-09-30 | $6.26 | $6.35 | $6.25 | $6.35 | $6.35 | 70,312 |
| 2022-09-29 | $6.20 | $6.30 | $6.03 | $6.17 | $6.17 | 112,599 |
| 2022-09-28 | $6.22 | $6.34 | $6.22 | $6.31 | $6.31 | 194,832 |
| 2022-09-27 | $6.47 | $6.56 | $6.45 | $6.45 | $6.45 | 42,426 |
| 2022-09-26 | $6.50 | $6.52 | $6.45 | $6.49 | $6.49 | 32,218 |
| 2022-09-23 | $6.67 | $6.70 | $6.53 | $6.53 | $6.53 | 81,725 |
| 2022-09-22 | $6.55 | $6.75 | $6.55 | $6.67 | $6.67 | 32,727 |
| 2022-09-21 | $6.75 | $6.80 | $6.61 | $6.61 | $6.61 | 83,018 |
| 2022-09-20 | $6.74 | $6.85 | $6.74 | $6.76 | $6.76 | 29,447 |
| 2022-09-19 | $6.78 | $6.78 | $6.73 | $6.75 | $6.75 | 55,575 |
| 2022-09-16 | $6.92 | $6.92 | $6.73 | $6.78 | $6.78 | 43,105 |
| 2022-09-15 | $6.81 | $6.89 | $6.79 | $6.79 | $6.79 | 44,923 |
| 2022-09-14 | $6.81 | $6.94 | $6.81 | $6.84 | $6.84 | 23,957 |
| 2022-09-13 | $6.84 | $6.99 | $6.81 | $6.90 | $6.90 | 45,075 |
| 2022-09-12 | $6.94 | $7.06 | $6.90 | $6.99 | $6.99 | 154,390 |
| 2022-09-09 | $6.89 | $7.00 | $6.81 | $6.99 | $6.99 | 95,842 |
| 2022-09-08 | $6.81 | $6.96 | $6.81 | $6.89 | $6.89 | 37,525 |
| 2022-09-07 | $6.91 | $6.92 | $6.81 | $6.88 | $6.88 | 43,495 |
| 2022-09-06 | $6.92 | $7.08 | $6.91 | $6.95 | $6.95 | 45,641 |
| 2022-09-02 | $6.94 | $7.02 | $6.92 | $6.92 | $6.92 | 40,759 |
| 2022-09-01 | $7.12 | $7.12 | $6.92 | $6.96 | $6.96 | 66,067 |
| 2022-08-31 | $7.20 | $7.20 | $7.00 | $7.05 | $7.05 | 15,946 |
| 2022-08-30 | $7.23 | $7.23 | $6.99 | $7.00 | $7.00 | 30,152 |
| 2022-08-29 | $7.06 | $7.11 | $6.99 | $7.02 | $7.02 | 50,704 |
| 2022-08-26 | $7.19 | $7.22 | $7.10 | $7.13 | $7.13 | 16,989 |
| 2022-08-25 | $7.20 | $7.20 | $7.18 | $7.19 | $7.19 | 21,372 |
| 2022-08-24 | $7.21 | $7.26 | $7.15 | $7.24 | $7.24 | 26,994 |
| 2022-08-23 | $7.22 | $7.25 | $7.20 | $7.21 | $7.21 | 16,006 |
| 2022-08-22 | $7.34 | $7.34 | $7.20 | $7.24 | $7.24 | 37,663 |
| 2022-08-19 | $7.37 | $7.37 | $7.20 | $7.28 | $7.28 | 44,628 |
| 2022-08-18 | $7.27 | $7.37 | $7.25 | $7.35 | $7.35 | 51,873 |
| 2022-08-17 | $7.20 | $7.37 | $7.20 | $7.33 | $7.33 | 35,576 |
| 2022-08-16 | $7.40 | $7.40 | $7.21 | $7.32 | $7.32 | 42,511 |
| 2022-08-15 | $7.32 | $7.46 | $7.32 | $7.38 | $7.38 | 30,817 |
| 2022-08-12 | $7.46 | $7.47 | $7.21 | $7.44 | $7.44 | 77,930 |
| 2022-08-11 | $7.23 | $7.46 | $7.23 | $7.40 | $7.40 | 58,644 |
| 2022-08-10 | $7.17 | $7.21 | $7.07 | $7.20 | $7.20 | 115,203 |
| 2022-08-09 | $7.03 | $7.12 | $7.02 | $7.02 | $7.02 | 46,027 |
| 2022-08-08 | $7.15 | $7.15 | $7.03 | $7.07 | $7.07 | 41,133 |
| 2022-08-05 | $7.10 | $7.13 | $7.03 | $7.09 | $7.09 | 36,545 |
| 2022-08-04 | $7.07 | $7.14 | $7.07 | $7.11 | $7.11 | 33,692 |
| 2022-08-03 | $7.10 | $7.19 | $7.06 | $7.13 | $7.13 | 31,301 |
| 2022-08-02 | $7.09 | $7.20 | $7.06 | $7.12 | $7.12 | 32,793 |
| 2022-08-01 | $7.22 | $7.22 | $7.08 | $7.12 | $7.12 | 55,448 |
| 2022-07-29 | $7.17 | $7.22 | $7.12 | $7.21 | $7.21 | 36,912 |
| 2022-07-28 | $7.19 | $7.19 | $7.06 | $7.17 | $7.17 | 37,269 |
| 2022-07-27 | $7.08 | $7.21 | $7.08 | $7.18 | $7.18 | 107,574 |
| 2022-07-26 | $7.12 | $7.15 | $7.05 | $7.10 | $7.10 | 39,399 |
| 2022-07-25 | $7.10 | $7.19 | $7.04 | $7.12 | $7.12 | 45,984 |
| 2022-07-22 | $6.77 | $7.28 | $6.77 | $7.04 | $7.04 | 24,057 |
| 2022-07-21 | $6.93 | $7.06 | $6.93 | $7.00 | $7.00 | 37,447 |
| 2022-07-20 | $6.93 | $7.05 | $6.91 | $6.97 | $6.97 | 32,905 |
| 2022-07-19 | $6.99 | $7.05 | $6.93 | $7.00 | $7.00 | 39,159 |
| 2022-07-18 | $6.99 | $6.99 | $6.93 | $6.98 | $6.98 | 66,510 |
| 2022-07-15 | $6.96 | $6.99 | $6.93 | $6.99 | $6.99 | 25,961 |
| 2022-07-14 | $6.85 | $6.95 | $6.85 | $6.95 | $6.95 | 30,336 |
| 2022-07-13 | $6.94 | $6.95 | $6.80 | $6.82 | $6.82 | 78,293 |
| 2022-07-12 | $7.09 | $7.09 | $7.00 | $7.04 | $6.70 | 27,570 |
| 2022-07-11 | $7.05 | $7.05 | $6.94 | $6.98 | $6.42 | 55,033 |
| 2022-07-08 | $7.12 | $7.12 | $7.01 | $7.10 | $6.53 | 34,198 |
| 2022-07-07 | $7.24 | $7.24 | $6.94 | $7.21 | $6.63 | 42,640 |
| 2022-07-06 | $7.02 | $7.05 | $6.98 | $7.00 | $6.43 | 56,757 |
| 2022-07-05 | $7.06 | $7.19 | $6.94 | $7.02 | $6.45 | 76,126 |
| 2022-07-01 | $7.10 | $7.11 | $7.00 | $7.05 | $6.48 | 83,947 |
| 2022-06-30 | $7.30 | $7.41 | $7.20 | $7.30 | $6.71 | 39,154 |
| 2022-06-29 | $7.42 | $7.48 | $7.30 | $7.34 | $6.75 | 25,347 |
| 2022-06-28 | $7.42 | $7.56 | $7.42 | $7.42 | $6.82 | 46,672 |
| 2022-06-27 | $7.56 | $7.56 | $7.40 | $7.44 | $6.83 | 39,270 |
| 2022-06-24 | $7.35 | $7.50 | $7.35 | $7.39 | $6.79 | 31,586 |
| 2022-06-23 | $7.27 | $7.27 | $7.16 | $7.22 | $6.64 | 15,386 |
| 2022-06-22 | $7.28 | $7.40 | $7.16 | $7.30 | $6.71 | 53,036 |
| 2022-06-21 | $7.39 | $7.50 | $7.31 | $7.48 | $6.88 | 36,326 |
| 2022-06-17 | $7.31 | $7.44 | $7.31 | $7.39 | $6.79 | 97,268 |
| 2022-06-16 | $7.45 | $7.45 | $7.31 | $7.36 | $6.77 | 53,628 |
| 2022-06-15 | $7.50 | $7.57 | $7.44 | $7.53 | $6.92 | 55,056 |
| 2022-06-14 | $7.40 | $7.50 | $7.31 | $7.40 | $6.80 | 71,373 |
| 2022-06-13 | $7.50 | $7.50 | $7.31 | $7.32 | $6.73 | 71,250 |
| 2022-06-10 | $7.60 | $7.64 | $7.55 | $7.60 | $6.99 | 47,421 |
| 2022-06-09 | $7.70 | $7.77 | $7.62 | $7.70 | $7.08 | 51,155 |
| 2022-06-08 | $7.67 | $7.75 | $7.60 | $7.61 | $7.00 | 67,016 |
| 2022-06-07 | $7.65 | $7.75 | $7.60 | $7.70 | $7.08 | 109,093 |
| 2022-06-06 | $7.83 | $7.92 | $7.80 | $7.85 | $7.22 | 65,823 |
| 2022-06-03 | $7.85 | $7.93 | $7.65 | $7.66 | $7.04 | 49,395 |
| 2022-06-02 | $7.47 | $7.77 | $7.47 | $7.77 | $7.14 | 35,852 |
| 2022-06-01 | $7.72 | $7.80 | $7.68 | $7.68 | $7.06 | 124,304 |
| 2022-05-31 | $7.61 | $7.65 | $7.57 | $7.62 | $7.00 | 98,481 |
| 2022-05-27 | $7.42 | $7.55 | $7.41 | $7.47 | $6.87 | 52,287 |
| 2022-05-26 | $7.28 | $7.38 | $7.28 | $7.36 | $6.77 | 51,975 |
| 2022-05-25 | $7.17 | $7.40 | $7.17 | $7.34 | $6.75 | 45,975 |
| 2022-05-24 | $7.25 | $7.34 | $7.16 | $7.34 | $6.75 | 59,931 |
| 2022-05-23 | $7.15 | $7.25 | $7.12 | $7.22 | $6.64 | 54,965 |
| 2022-05-20 | $7.15 | $7.18 | $7.00 | $7.03 | $6.46 | 66,231 |
| 2022-05-19 | $7.03 | $7.15 | $7.03 | $7.15 | $6.57 | 32,738 |
| 2022-05-18 | $7.16 | $7.16 | $6.85 | $7.03 | $6.46 | 64,840 |
| 2022-05-17 | $7.00 | $7.03 | $6.95 | $6.99 | $6.43 | 55,212 |
| 2022-05-16 | $6.90 | $6.95 | $6.84 | $6.92 | $6.36 | 50,346 |
| 2022-05-13 | $6.81 | $6.95 | $6.79 | $6.90 | $6.34 | 153,625 |
| 2022-05-12 | $6.85 | $6.91 | $6.52 | $6.56 | $6.03 | 71,900 |
| 2022-05-11 | $6.83 | $6.90 | $6.75 | $6.83 | $6.28 | 34,794 |
| 2022-05-10 | $6.86 | $6.95 | $6.75 | $6.90 | $6.34 | 105,958 |
| 2022-05-09 | $6.79 | $6.93 | $6.79 | $6.83 | $6.27 | 55,921 |
| 2022-05-06 | $6.88 | $7.00 | $6.85 | $6.90 | $6.34 | 65,277 |
| 2022-05-05 | $7.04 | $7.04 | $6.82 | $6.85 | $6.29 | 32,096 |
| 2022-05-04 | $7.05 | $7.05 | $6.91 | $6.97 | $6.41 | 83,814 |
| 2022-05-03 | $6.91 | $6.91 | $6.76 | $6.78 | $6.23 | 72,021 |
| 2022-05-02 | $6.73 | $6.91 | $6.64 | $6.74 | $6.20 | 47,990 |
| 2022-04-29 | $6.85 | $6.90 | $6.70 | $6.75 | $6.21 | 48,417 |
| 2022-04-28 | $6.71 | $6.85 | $6.68 | $6.84 | $6.28 | 54,357 |
| 2022-04-27 | $6.66 | $6.69 | $6.55 | $6.66 | $6.12 | 115,935 |
| 2022-04-26 | $6.76 | $6.80 | $6.66 | $6.70 | $6.16 | 118,049 |
| 2022-04-25 | $6.88 | $6.88 | $6.66 | $6.70 | $6.16 | 118,052 |
| 2022-04-22 | $6.86 | $7.06 | $6.80 | $6.88 | $6.32 | 86,145 |
| 2022-04-21 | $6.90 | $7.00 | $6.82 | $6.92 | $6.36 | 31,029 |
| 2022-04-20 | $6.90 | $7.00 | $6.90 | $6.93 | $6.37 | 73,315 |
| 2022-04-19 | $6.83 | $7.03 | $6.75 | $6.95 | $6.39 | 48,132 |
| 2022-04-18 | $7.04 | $7.36 | $6.90 | $6.96 | $6.40 | 59,807 |
| 2022-04-14 | $7.00 | $7.10 | $6.98 | $7.05 | $6.48 | 35,154 |
| 2022-04-13 | $7.10 | $7.10 | $6.96 | $7.05 | $6.48 | 40,978 |
| 2022-04-12 | $7.08 | $7.08 | $6.96 | $6.98 | $6.41 | 79,606 |
| 2022-04-11 | $7.05 | $7.11 | $6.95 | $7.00 | $6.44 | 40,942 |
| 2022-04-08 | $7.12 | $7.14 | $7.05 | $7.07 | $6.50 | 27,276 |
| 2022-04-07 | $7.15 | $7.18 | $7.10 | $7.14 | $6.56 | 36,886 |
| 2022-04-06 | $7.28 | $7.28 | $7.16 | $7.19 | $6.61 | 86,107 |
| 2022-04-05 | $7.30 | $7.38 | $7.29 | $7.31 | $6.72 | 66,574 |
| 2022-04-04 | $7.17 | $7.28 | $7.17 | $7.27 | $6.68 | 55,576 |
| 2022-04-01 | $7.24 | $7.28 | $7.17 | $7.19 | $6.61 | 36,720 |
| 2022-03-31 | $7.28 | $7.35 | $7.23 | $7.23 | $6.65 | 50,101 |
| 2022-03-30 | $7.23 | $7.35 | $7.23 | $7.26 | $6.67 | 20,212 |
| 2022-03-29 | $7.21 | $7.30 | $7.21 | $7.26 | $6.67 | 37,664 |
| 2022-03-28 | $7.40 | $7.41 | $7.23 | $7.27 | $6.68 | 46,420 |
| 2022-03-25 | $7.40 | $7.42 | $7.30 | $7.30 | $6.71 | 35,678 |
| 2022-03-24 | $7.45 | $7.45 | $7.32 | $7.40 | $6.80 | 19,949 |
| 2022-03-23 | $7.23 | $7.34 | $7.23 | $7.27 | $6.68 | 52,118 |
| 2022-03-22 | $7.30 | $7.44 | $7.21 | $7.32 | $6.73 | 85,855 |
| 2022-03-21 | $7.40 | $7.40 | $7.22 | $7.32 | $6.73 | 85,855 |
| 2022-03-18 | $7.31 | $7.45 | $7.31 | $7.44 | $6.84 | 31,004 |
| 2022-03-17 | $7.17 | $7.30 | $7.17 | $7.27 | $6.68 | 56,300 |
| 2022-03-16 | $7.18 | $7.18 | $7.01 | $7.10 | $6.53 | 117,145 |
| 2022-03-15 | $6.85 | $7.00 | $6.75 | $7.00 | $6.44 | 247,461 |
| 2022-03-14 | $7.12 | $7.14 | $6.89 | $6.89 | $6.33 | 134,332 |
| 2022-03-11 | $7.20 | $7.25 | $7.11 | $7.14 | $6.56 | 495,254 |
| 2022-03-10 | $7.15 | $7.20 | $7.08 | $7.19 | $6.61 | 129,371 |
| 2022-03-09 | $7.04 | $7.15 | $6.95 | $7.04 | $6.47 | 170,118 |
| 2022-03-08 | $7.03 | $7.14 | $6.94 | $7.03 | $6.46 | 90,502 |
| 2022-03-07 | $7.20 | $7.26 | $6.90 | $6.93 | $6.37 | 134,127 |
| 2022-03-04 | $7.29 | $7.48 | $7.17 | $7.31 | $6.72 | 365,146 |
| 2022-03-03 | $7.29 | $7.38 | $7.25 | $7.25 | $6.66 | 82,398 |
| 2022-03-02 | $7.35 | $7.40 | $7.30 | $7.35 | $6.76 | 42,272 |
| 2022-03-01 | $7.28 | $7.35 | $7.19 | $7.25 | $6.66 | 83,633 |
| 2022-02-28 | $7.20 | $7.31 | $7.16 | $7.26 | $6.67 | 59,646 |
| 2022-02-25 | $7.24 | $7.36 | $7.17 | $7.29 | $6.70 | 85,329 |
| 2022-02-24 | $7.10 | $7.24 | $7.06 | $7.22 | $6.64 | 96,804 |
| 2022-02-23 | $7.41 | $7.50 | $7.35 | $7.35 | $6.76 | 39,193 |
| 2022-02-22 | $7.48 | $7.59 | $7.38 | $7.38 | $6.78 | 74,440 |
| 2022-02-18 | $7.46 | $7.50 | $7.44 | $7.48 | $6.87 | 43,809 |
| 2022-02-17 | $7.50 | $7.56 | $7.44 | $7.47 | $6.86 | 33,055 |
| 2022-02-16 | $7.50 | $7.50 | $7.28 | $7.37 | $6.78 | 64,204 |
| 2022-02-15 | $7.39 | $7.48 | $7.32 | $7.42 | $6.82 | 32,591 |
| 2022-02-14 | $7.48 | $7.49 | $7.25 | $7.26 | $6.67 | 66,613 |
| 2022-02-11 | $7.48 | $7.58 | $7.45 | $7.46 | $6.86 | 43,539 |
| 2022-02-10 | $7.60 | $7.60 | $7.45 | $7.59 | $6.98 | 78,608 |
| 2022-02-09 | $7.54 | $7.65 | $7.54 | $7.60 | $6.99 | 73,760 |
| 2022-02-08 | $7.50 | $7.60 | $7.50 | $7.53 | $6.92 | 71,135 |
| 2022-02-07 | $7.43 | $7.49 | $7.36 | $7.48 | $6.88 | 531,269 |
| 2022-02-04 | $7.25 | $7.42 | $7.25 | $7.33 | $6.74 | 82,026 |
| 2022-02-03 | $7.32 | $7.44 | $7.25 | $7.28 | $6.69 | 60,726 |
| 2022-02-02 | $7.25 | $7.35 | $7.25 | $7.32 | $6.73 | 76,718 |
| 2022-02-01 | $7.18 | $7.25 | $7.10 | $7.24 | $6.66 | 59,242 |
| 2022-01-31 | $6.99 | $7.18 | $6.97 | $7.18 | $6.60 | 131,898 |
| 2022-01-28 | $7.00 | $7.05 | $6.88 | $6.93 | $6.37 | 127,775 |
| 2022-01-27 | $7.20 | $7.27 | $7.01 | $7.03 | $6.46 | 101,299 |
| 2022-01-26 | $7.36 | $7.39 | $7.23 | $7.27 | $6.68 | 38,803 |
| 2022-01-25 | $7.24 | $7.34 | $7.18 | $7.31 | $6.72 | 116,617 |
| 2022-01-24 | $7.33 | $7.35 | $7.02 | $7.20 | $6.62 | 250,346 |
| 2022-01-21 | $7.40 | $7.44 | $7.32 | $7.35 | $6.76 | 122,013 |
| 2022-01-20 | $7.38 | $7.47 | $7.35 | $7.40 | $6.80 | 92,807 |
| 2022-01-19 | $7.44 | $7.51 | $7.41 | $7.45 | $6.85 | 60,361 |
| 2022-01-18 | $7.50 | $7.50 | $7.35 | $7.45 | $6.85 | 60,361 |
| 2022-01-14 | $7.40 | $7.53 | $7.39 | $7.51 | $6.90 | 80,802 |
| 2022-01-13 | $7.65 | $7.70 | $7.52 | $7.60 | $6.99 | 77,473 |
| 2022-01-12 | $7.49 | $7.50 | $7.41 | $7.50 | $6.89 | 66,338 |
| 2022-01-11 | $7.50 | $7.50 | $7.43 | $7.46 | $6.86 | 99,292 |
| 2022-01-10 | $7.43 | $7.57 | $7.35 | $7.40 | $6.81 | 115,774 |
| 2022-01-07 | $7.57 | $7.70 | $7.51 | $7.58 | $6.97 | 110,267 |
| 2022-01-06 | $7.65 | $7.66 | $7.54 | $7.60 | $6.99 | 188,594 |
| 2022-01-05 | $7.86 | $7.95 | $7.67 | $7.67 | $7.05 | 119,623 |
| 2022-01-04 | $7.50 | $7.50 | $7.35 | $7.37 | $6.78 | 54,993 |
| 2022-01-03 | $7.31 | $7.40 | $7.30 | $7.38 | $6.78 | 74,774 |
| 2021-12-31 | $7.42 | $7.54 | $7.25 | $7.39 | $6.79 | 77,931 |
| 2021-12-30 | $7.49 | $7.54 | $7.36 | $7.40 | $6.80 | 89,084 |
| 2021-12-29 | $7.49 | $7.70 | $7.49 | $7.53 | $6.92 | 59,512 |
| 2021-12-28 | $7.59 | $7.79 | $7.41 | $7.50 | $6.89 | 295,872 |
| 2021-12-27 | $7.35 | $7.50 | $7.29 | $7.50 | $6.89 | 130,176 |
| 2021-12-23 | $7.45 | $7.49 | $7.25 | $7.42 | $6.82 | 103,929 |
| 2021-12-22 | $7.39 | $7.48 | $7.38 | $7.45 | $6.85 | 39,143 |
| 2021-12-21 | $7.35 | $7.49 | $7.35 | $7.45 | $6.85 | 66,589 |
| 2021-12-20 | $7.29 | $7.35 | $7.23 | $7.28 | $6.69 | 93,249 |
| 2021-12-17 | $7.34 | $7.40 | $7.30 | $7.37 | $6.78 | 86,092 |
| 2021-12-16 | $7.46 | $7.46 | $7.22 | $7.26 | $6.67 | 67,673 |
| 2021-12-15 | $7.44 | $7.50 | $7.31 | $7.49 | $6.89 | 90,299 |
| 2021-12-14 | $7.43 | $7.51 | $7.31 | $7.39 | $6.79 | 49,397 |
| 2021-12-13 | $7.40 | $7.45 | $7.25 | $7.35 | $6.76 | 88,522 |
| 2021-12-10 | $7.48 | $7.61 | $7.41 | $7.42 | $6.82 | 64,808 |
| 2021-12-09 | $7.50 | $7.66 | $7.50 | $7.57 | $6.96 | 26,592 |
| 2021-12-08 | $7.61 | $7.70 | $7.46 | $7.57 | $6.96 | 80,556 |
| 2021-12-07 | $7.65 | $7.70 | $7.56 | $7.68 | $7.06 | 96,337 |
| 2021-12-06 | $7.65 | $7.75 | $7.65 | $7.69 | $7.07 | 135,456 |
| 2021-12-03 | $7.55 | $7.60 | $7.40 | $7.43 | $6.83 | 54,369 |
| 2021-12-02 | $7.49 | $7.61 | $7.44 | $7.50 | $6.89 | 70,922 |
| 2021-12-01 | $7.45 | $7.61 | $7.39 | $7.44 | $6.84 | 86,986 |
| 2021-11-30 | $7.47 | $7.47 | $7.29 | $7.37 | $6.78 | 55,837 |
| 2021-11-29 | $7.43 | $7.48 | $7.35 | $7.41 | $6.81 | 54,317 |
| 2021-11-26 | $7.50 | $7.50 | $7.36 | $7.42 | $6.82 | 41,071 |
| 2021-11-24 | $7.57 | $7.60 | $7.49 | $7.56 | $6.95 | 56,022 |
| 2021-11-23 | $7.70 | $7.70 | $7.48 | $7.57 | $6.96 | 98,578 |
| 2021-11-22 | $7.70 | $7.76 | $7.65 | $7.68 | $7.06 | 87,799 |
| 2021-11-19 | $7.65 | $7.77 | $7.64 | $7.68 | $7.06 | 75,020 |
| 2021-11-18 | $7.80 | $7.80 | $7.64 | $7.67 | $7.05 | 81,339 |
| 2021-11-17 | $7.80 | $7.87 | $7.75 | $7.75 | $7.12 | 56,395 |
| 2021-11-16 | $7.90 | $8.00 | $7.72 | $7.81 | $7.18 | 99,574 |
| 2021-11-15 | $7.95 | $7.98 | $7.85 | $7.87 | $7.24 | 95,357 |
| 2021-11-12 | $7.80 | $8.00 | $7.78 | $7.93 | $7.29 | 69,038 |
| 2021-11-11 | $7.99 | $7.99 | $7.75 | $7.79 | $7.16 | 63,815 |
| 2021-11-10 | $7.98 | $7.98 | $7.82 | $7.82 | $7.19 | 57,133 |
| 2021-11-09 | $7.83 | $7.86 | $7.75 | $7.84 | $7.21 | 66,536 |
| 2021-11-08 | $7.80 | $7.83 | $7.75 | $7.77 | $7.14 | 140,726 |
| 2021-11-05 | $7.85 | $7.92 | $7.83 | $7.92 | $7.28 | 93,198 |
| 2021-11-04 | $7.79 | $7.91 | $7.76 | $7.85 | $7.22 | 91,628 |
| 2021-11-03 | $7.75 | $7.88 | $7.74 | $7.80 | $7.17 | 36,007 |
| 2021-11-02 | $7.85 | $7.85 | $7.72 | $7.83 | $7.20 | 127,436 |
| 2021-11-01 | $7.80 | $7.83 | $7.75 | $7.83 | $7.20 | 127,436 |
| 2021-10-29 | $7.91 | $7.91 | $7.78 | $7.83 | $7.20 | 56,665 |
| 2021-10-28 | $7.88 | $7.97 | $7.88 | $7.92 | $7.28 | 74,003 |
| 2021-10-27 | $7.93 | $7.93 | $7.88 | $7.88 | $7.24 | 215,399 |
| 2021-10-26 | $7.91 | $7.96 | $7.86 | $7.92 | $7.28 | 97,042 |
| 2021-10-25 | $7.78 | $7.90 | $7.78 | $7.88 | $7.24 | 66,675 |
| 2021-10-22 | $7.83 | $7.83 | $7.74 | $7.79 | $7.16 | 58,220 |
| 2021-10-21 | $7.79 | $7.94 | $7.77 | $7.78 | $7.16 | 65,365 |
| 2021-10-20 | $7.80 | $7.82 | $7.72 | $7.77 | $7.14 | 65,243 |
| 2021-10-19 | $7.75 | $7.87 | $7.72 | $7.82 | $7.19 | 73,917 |
| 2021-10-18 | $7.70 | $7.87 | $7.70 | $7.85 | $7.22 | 90,920 |
| 2021-10-15 | $7.78 | $7.85 | $7.76 | $7.79 | $7.16 | 99,718 |
| 2021-10-14 | $7.60 | $7.69 | $7.58 | $7.58 | $6.97 | 85,490 |
| 2021-10-13 | $7.60 | $7.65 | $7.54 | $7.58 | $6.97 | 54,493 |
| 2021-10-12 | $7.74 | $7.75 | $7.46 | $7.49 | $6.89 | 99,557 |
| 2021-10-11 | $7.85 | $7.86 | $7.75 | $7.79 | $7.16 | 47,881 |
| 2021-10-08 | $7.67 | $7.78 | $7.66 | $7.75 | $7.12 | 92,819 |
| 2021-10-07 | $7.49 | $7.70 | $7.46 | $7.60 | $6.99 | 114,019 |
| 2021-10-06 | $7.28 | $7.42 | $7.27 | $7.40 | $6.80 | 49,933 |
| 2021-10-05 | $7.28 | $7.45 | $7.27 | $7.36 | $6.77 | 118,382 |
| 2021-10-04 | $7.40 | $7.55 | $7.25 | $7.27 | $6.68 | 71,155 |
| 2021-10-01 | $7.39 | $7.61 | $7.39 | $7.53 | $6.92 | 75,773 |
| 2021-09-30 | $7.53 | $7.65 | $7.53 | $7.55 | $6.94 | 44,554 |
| 2021-09-29 | $7.56 | $7.70 | $7.50 | $7.51 | $6.90 | 45,068 |
| 2021-09-28 | $7.77 | $7.77 | $7.50 | $7.63 | $7.01 | 106,396 |
| 2021-09-27 | $7.74 | $7.85 | $7.74 | $7.78 | $7.15 | 61,703 |
| 2021-09-24 | $8.02 | $8.02 | $7.59 | $7.75 | $7.13 | 47,771 |
| 2021-09-23 | $7.63 | $7.83 | $7.63 | $7.78 | $7.15 | 57,901 |
| 2021-09-22 | $7.83 | $7.83 | $7.71 | $7.80 | $7.17 | 73,646 |
| 2021-09-21 | $7.71 | $7.80 | $7.70 | $7.72 | $7.10 | 122,175 |
| 2021-09-20 | $7.76 | $7.77 | $7.50 | $7.54 | $6.93 | 127,394 |
| 2021-09-17 | $7.75 | $7.85 | $7.75 | $7.77 | $7.14 | 35,164 |
| 2021-09-16 | $7.69 | $7.86 | $7.69 | $7.81 | $7.18 | 42,735 |
| 2021-09-15 | $7.74 | $7.99 | $7.74 | $7.85 | $7.22 | 62,807 |
| 2021-09-14 | $7.72 | $7.85 | $7.67 | $7.77 | $7.14 | 44,401 |
| 2021-09-13 | $7.86 | $7.86 | $7.70 | $7.78 | $7.15 | 86,404 |
| 2021-09-10 | $7.82 | $7.93 | $7.79 | $7.86 | $7.22 | 63,184 |
| 2021-09-09 | $7.70 | $8.00 | $7.69 | $7.87 | $7.23 | 183,650 |
| 2021-09-08 | $7.86 | $7.86 | $7.65 | $7.69 | $7.07 | 94,680 |
| 2021-09-07 | $8.00 | $8.02 | $7.79 | $7.84 | $7.20 | 109,638 |
| 2021-09-03 | $7.98 | $8.10 | $7.88 | $8.08 | $7.43 | 75,692 |
| 2021-09-02 | $8.00 | $8.05 | $7.94 | $7.98 | $7.33 | 79,412 |
| 2021-09-01 | $7.94 | $8.00 | $7.92 | $7.94 | $7.30 | 62,620 |
| 2021-08-31 | $7.89 | $7.97 | $7.82 | $7.93 | $7.29 | 57,075 |
| 2021-08-30 | $7.60 | $7.75 | $7.60 | $7.73 | $7.11 | 67,914 |
| 2021-08-27 | $7.89 | $7.89 | $7.64 | $7.69 | $7.07 | 60,403 |
| 2021-08-26 | $7.75 | $7.87 | $7.58 | $7.60 | $6.99 | 375,834 |
| 2021-08-25 | $7.69 | $7.90 | $7.69 | $7.73 | $7.11 | 81,540 |
| 2021-08-24 | $7.80 | $7.80 | $7.64 | $7.71 | $7.09 | 1,923,233 |
| 2021-08-23 | $7.56 | $7.66 | $7.55 | $7.59 | $6.97 | 91,524 |
| 2021-08-20 | $7.30 | $7.50 | $7.25 | $7.42 | $6.82 | 109,046 |
| 2021-08-19 | $7.27 | $7.45 | $7.10 | $7.31 | $6.72 | 143,719 |
| 2021-08-18 | $7.57 | $7.60 | $7.46 | $7.54 | $6.93 | 145,315 |
| 2021-08-17 | $7.55 | $7.68 | $7.50 | $7.50 | $6.89 | 154,442 |
| 2021-08-16 | $7.70 | $7.75 | $7.60 | $7.67 | $7.05 | 73,150 |
| 2021-08-13 | $7.93 | $7.93 | $7.75 | $7.78 | $7.15 | 53,323 |
| 2021-08-12 | $7.90 | $8.01 | $7.84 | $7.90 | $7.26 | 64,735 |
| 2021-08-11 | $7.96 | $7.96 | $7.75 | $7.83 | $7.20 | 41,202 |
| 2021-08-10 | $7.99 | $7.99 | $7.82 | $7.86 | $7.23 | 79,340 |
| 2021-08-09 | $8.10 | $8.34 | $8.01 | $8.03 | $7.38 | 53,115 |
| 2021-08-06 | $8.08 | $8.14 | $8.05 | $8.08 | $7.42 | 48,081 |
| 2021-08-05 | $8.00 | $8.14 | $7.98 | $8.08 | $7.43 | 63,936 |
| 2021-08-04 | $7.96 | $8.08 | $7.95 | $7.95 | $7.31 | 83,747 |
| 2021-08-03 | $7.95 | $8.14 | $7.95 | $8.01 | $7.36 | 35,441 |
| 2021-08-02 | $8.02 | $8.15 | $8.00 | $8.06 | $7.41 | 87,334 |
| 2021-07-30 | $7.93 | $8.00 | $7.92 | $7.92 | $7.28 | 31,532 |
| 2021-07-29 | $8.03 | $8.03 | $7.90 | $7.91 | $7.27 | 71,271 |
| 2021-07-28 | $8.00 | $8.00 | $7.86 | $7.99 | $7.35 | 57,337 |
| 2021-07-27 | $8.09 | $8.09 | $7.78 | $7.78 | $7.15 | 85,971 |
| 2021-07-26 | $7.85 | $7.90 | $7.85 | $7.88 | $7.25 | 67,610 |
| 2021-07-23 | $7.85 | $7.95 | $7.85 | $7.87 | $7.23 | 77,167 |
| 2021-07-22 | $7.88 | $8.00 | $7.86 | $7.88 | $7.24 | 82,967 |
| 2021-07-21 | $8.21 | $8.25 | $8.07 | $8.17 | $7.25 | 122,717 |
| 2021-07-20 | $8.27 | $8.32 | $8.09 | $8.31 | $7.37 | 133,447 |
| 2021-07-19 | $8.27 | $8.42 | $8.19 | $8.26 | $7.33 | 93,731 |
| 2021-07-16 | $8.60 | $8.60 | $8.49 | $8.52 | $7.56 | 81,891 |
| 2021-07-15 | $8.50 | $8.50 | $8.40 | $8.46 | $7.50 | 84,600 |
| 2021-07-14 | $8.39 | $8.40 | $8.29 | $8.37 | $7.43 | 48,971 |
| 2021-07-13 | $8.25 | $8.36 | $8.25 | $8.30 | $7.36 | 46,898 |
| 2021-07-12 | $8.21 | $8.32 | $8.19 | $8.32 | $7.38 | 66,603 |
| 2021-07-09 | $8.24 | $8.30 | $8.17 | $8.30 | $7.36 | 40,743 |
| 2021-07-08 | $8.30 | $8.30 | $8.18 | $8.21 | $7.28 | 53,598 |
| 2021-07-07 | $8.09 | $8.34 | $8.05 | $8.30 | $7.36 | 77,671 |
| 2021-07-06 | $8.28 | $8.44 | $8.27 | $8.32 | $7.38 | 123,140 |
| 2021-07-02 | $8.14 | $8.14 | $8.02 | $8.05 | $7.14 | 47,298 |
| 2021-07-01 | $8.00 | $8.11 | $8.00 | $8.10 | $7.19 | 72,572 |
| 2021-06-30 | $8.04 | $8.10 | $8.02 | $8.08 | $7.17 | 85,135 |
| 2021-06-29 | $8.00 | $8.10 | $7.93 | $8.10 | $7.19 | 87,138 |
| 2021-06-28 | $8.14 | $8.14 | $8.00 | $8.09 | $7.18 | 80,313 |
| 2021-06-25 | $8.14 | $8.20 | $8.10 | $8.17 | $7.25 | 46,815 |
| 2021-06-24 | $8.11 | $8.15 | $8.11 | $8.13 | $7.21 | 58,844 |
| 2021-06-23 | $7.90 | $8.07 | $7.90 | $8.01 | $7.11 | 51,015 |
| 2021-06-22 | $7.84 | $7.84 | $7.64 | $7.76 | $6.88 | 72,207 |
| 2021-06-21 | $7.85 | $7.90 | $7.75 | $7.84 | $6.95 | 89,533 |
| 2021-06-18 | $8.05 | $8.05 | $7.92 | $7.92 | $7.03 | 50,401 |
| 2021-06-17 | $8.05 | $8.10 | $8.01 | $8.05 | $7.14 | 43,190 |
| 2021-06-16 | $8.14 | $8.21 | $8.00 | $8.07 | $7.16 | 46,495 |
| 2021-06-15 | $8.13 | $8.21 | $8.12 | $8.16 | $7.24 | 35,702 |
| 2021-06-14 | $8.08 | $8.15 | $8.08 | $8.12 | $7.20 | 95,825 |
| 2021-06-11 | $8.11 | $8.22 | $8.10 | $8.15 | $7.23 | 99,933 |
| 2021-06-10 | $7.95 | $8.08 | $7.95 | $8.02 | $7.11 | 59,055 |
| 2021-06-09 | $7.93 | $8.01 | $7.93 | $7.98 | $7.08 | 37,426 |
| 2021-06-08 | $8.02 | $8.05 | $7.93 | $7.96 | $7.06 | 285,910 |
| 2021-06-07 | $8.04 | $8.04 | $7.90 | $7.95 | $7.05 | 169,172 |
| 2021-06-04 | $8.06 | $8.19 | $8.06 | $8.11 | $7.20 | 114,103 |
| 2021-06-03 | $8.18 | $8.18 | $8.00 | $8.03 | $7.12 | 90,830 |
| 2021-06-02 | $8.26 | $8.26 | $8.12 | $8.21 | $7.28 | 246,584 |
| 2021-06-01 | $8.29 | $8.43 | $8.29 | $8.43 | $7.48 | 289,257 |
| 2021-05-28 | $8.14 | $8.14 | $8.02 | $8.04 | $7.13 | 92,925 |
| 2021-05-27 | $7.97 | $8.11 | $7.97 | $8.02 | $7.12 | 121,038 |
| 2021-05-26 | $8.14 | $8.15 | $8.08 | $8.11 | $7.19 | 104,107 |
| 2021-05-25 | $8.09 | $8.18 | $8.04 | $8.11 | $7.19 | 155,045 |
| 2021-05-24 | $7.93 | $8.00 | $7.90 | $7.97 | $7.07 | 110,982 |
| 2021-05-21 | $7.83 | $7.96 | $7.83 | $7.86 | $6.98 | 176,629 |
| 2021-05-20 | $7.54 | $7.82 | $7.54 | $7.75 | $6.88 | 125,916 |
| 2021-05-19 | $7.45 | $7.50 | $7.40 | $7.50 | $6.65 | 46,297 |
| 2021-05-18 | $7.60 | $7.71 | $7.54 | $7.71 | $6.84 | 154,722 |
| 2021-05-17 | $6.99 | $7.17 | $6.98 | $7.12 | $6.32 | 543,888 |
| 2021-05-14 | $7.45 | $7.82 | $7.45 | $7.53 | $6.68 | 154,516 |
| 2021-05-13 | $7.21 | $7.37 | $7.18 | $7.27 | $6.45 | 217,941 |
| 2021-05-12 | $7.12 | $7.25 | $6.85 | $6.95 | $6.17 | 421,898 |
| 2021-05-11 | $7.81 | $7.81 | $7.45 | $7.65 | $6.79 | 284,379 |
| 2021-05-10 | $8.12 | $8.23 | $8.05 | $8.08 | $7.17 | 141,787 |
| 2021-05-07 | $8.42 | $8.48 | $8.30 | $8.37 | $7.43 | 243,885 |
| 2021-05-06 | $7.94 | $8.07 | $7.91 | $8.07 | $7.16 | 51,198 |
| 2021-05-05 | $7.94 | $7.94 | $7.79 | $7.85 | $6.96 | 95,280 |
| 2021-05-04 | $7.56 | $7.69 | $7.48 | $7.69 | $6.82 | 320,507 |
| 2021-05-03 | $8.10 | $8.32 | $7.87 | $7.93 | $7.03 | 182,448 |
| 2021-04-30 | $8.15 | $8.17 | $8.05 | $8.16 | $7.24 | 133,287 |
| 2021-04-29 | $8.27 | $8.27 | $8.09 | $8.16 | $7.24 | 146,976 |
| 2021-04-28 | $8.36 | $8.44 | $8.28 | $8.32 | $7.38 | 117,168 |
| 2021-04-27 | $8.46 | $8.52 | $8.38 | $8.41 | $7.46 | 122,506 |
| 2021-04-26 | $8.47 | $8.50 | $8.38 | $8.47 | $7.51 | 73,973 |
| 2021-04-23 | $8.42 | $8.50 | $8.40 | $8.48 | $7.52 | 228,010 |
| 2021-04-22 | $8.54 | $8.54 | $8.28 | $8.28 | $7.35 | 170,015 |
| 2021-04-21 | $8.59 | $8.70 | $8.58 | $8.61 | $7.64 | 55,438 |
| 2021-04-20 | $8.77 | $8.77 | $8.60 | $8.60 | $7.63 | 102,959 |
| 2021-04-19 | $8.70 | $8.72 | $8.58 | $8.66 | $7.68 | 127,675 |
| 2021-04-16 | $8.71 | $8.87 | $8.71 | $8.73 | $7.74 | 63,094 |
| 2021-04-15 | $8.59 | $8.64 | $8.57 | $8.58 | $7.61 | 95,486 |
| 2021-04-14 | $8.58 | $8.66 | $8.54 | $8.54 | $7.58 | 59,941 |
| 2021-04-13 | $8.57 | $8.75 | $8.57 | $8.65 | $7.67 | 83,147 |
| 2021-04-12 | $8.60 | $8.60 | $8.50 | $8.52 | $7.56 | 101,479 |
| 2021-04-09 | $8.62 | $8.63 | $8.53 | $8.58 | $7.61 | 145,010 |
| 2021-04-08 | $8.77 | $8.78 | $8.68 | $8.74 | $7.75 | 247,836 |
| 2021-04-07 | $8.82 | $8.82 | $8.69 | $8.70 | $7.72 | 92,864 |
| 2021-04-06 | $8.73 | $8.79 | $8.68 | $8.70 | $7.72 | 80,992 |
| 2021-04-05 | $8.90 | $8.90 | $8.40 | $8.67 | $7.69 | 91,292 |
| 2021-04-01 | $8.70 | $8.70 | $8.58 | $8.61 | $7.64 | 133,781 |
| 2021-03-31 | $8.97 | $8.99 | $8.78 | $8.81 | $7.82 | 97,218 |
| 2021-03-30 | $9.04 | $9.05 | $8.84 | $8.98 | $7.96 | 106,057 |
| 2021-03-29 | $8.90 | $9.08 | $8.75 | $9.04 | $8.02 | 159,000 |
| 2021-03-26 | $8.93 | $9.00 | $8.84 | $9.00 | $7.98 | 70,753 |
| 2021-03-25 | $9.02 | $9.02 | $8.80 | $8.81 | $7.82 | 149,360 |
| 2021-03-24 | $9.11 | $9.11 | $8.92 | $8.95 | $7.94 | 169,468 |
| 2021-03-23 | $9.40 | $9.40 | $9.15 | $9.26 | $8.21 | 199,634 |
| 2021-03-22 | $9.15 | $9.32 | $9.15 | $9.25 | $8.21 | 145,564 |
| 2021-03-19 | $8.91 | $8.99 | $8.80 | $8.88 | $7.88 | 220,299 |
| 2021-03-18 | $9.28 | $9.35 | $9.16 | $9.22 | $8.18 | 275,702 |
| 2021-03-17 | $9.00 | $9.15 | $8.92 | $9.15 | $8.12 | 262,426 |
| 2021-03-16 | $8.83 | $8.94 | $8.70 | $8.90 | $7.90 | 239,954 |
| 2021-03-15 | $8.55 | $8.71 | $8.53 | $8.68 | $7.70 | 191,069 |
| 2021-03-12 | $8.59 | $8.59 | $8.42 | $8.55 | $7.58 | 118,078 |
| 2021-03-11 | $8.36 | $8.50 | $8.25 | $8.44 | $7.48 | 90,199 |
| 2021-03-10 | $8.19 | $8.32 | $8.12 | $8.16 | $7.24 | 107,339 |
| 2021-03-09 | $8.04 | $8.20 | $8.04 | $8.18 | $7.26 | 104,160 |
| 2021-03-08 | $8.05 | $8.21 | $8.05 | $8.11 | $7.19 | 91,526 |
| 2021-03-05 | $8.33 | $8.39 | $8.07 | $8.37 | $7.43 | 287,944 |
| 2021-03-04 | $8.24 | $8.33 | $8.02 | $8.20 | $7.27 | 355,014 |
| 2021-03-03 | $8.32 | $8.39 | $8.19 | $8.20 | $7.27 | 184,015 |
| 2021-03-02 | $8.29 | $8.29 | $8.12 | $8.14 | $7.22 | 113,211 |
| 2021-03-01 | $8.36 | $8.46 | $8.26 | $8.35 | $7.41 | 125,200 |
| 2021-02-26 | $8.49 | $8.49 | $8.12 | $8.46 | $7.50 | 243,116 |
| 2021-02-25 | $8.62 | $8.62 | $8.39 | $8.46 | $7.50 | 243,116 |
| 2021-02-24 | $8.14 | $8.43 | $7.94 | $8.30 | $7.36 | 208,911 |
| 2021-02-23 | $8.10 | $8.10 | $7.81 | $7.95 | $7.05 | 252,889 |
| 2021-02-22 | $8.20 | $8.20 | $8.00 | $8.09 | $7.18 | 130,390 |
| 2021-02-19 | $8.00 | $8.14 | $8.00 | $8.02 | $7.11 | 241,008 |
| 2021-02-18 | $8.26 | $8.26 | $8.05 | $8.12 | $7.20 | 130,203 |
| 2021-02-17 | $8.46 | $8.46 | $8.26 | $8.36 | $7.42 | 192,658 |
| 2021-02-16 | $8.50 | $8.63 | $8.48 | $8.60 | $7.62 | 145,531 |
| 2021-02-12 | $8.54 | $8.54 | $8.42 | $8.50 | $7.54 | 85,769 |
| 2021-02-11 | $8.30 | $8.40 | $8.30 | $8.35 | $7.41 | 125,880 |
| 2021-02-10 | $8.35 | $8.38 | $8.25 | $8.27 | $7.34 | 90,429 |
| 2021-02-09 | $8.24 | $8.37 | $8.24 | $8.27 | $7.34 | 90,429 |
| 2021-02-08 | $8.24 | $8.34 | $8.24 | $8.26 | $7.33 | 115,104 |
| 2021-02-05 | $8.27 | $8.28 | $8.15 | $8.24 | $7.31 | 155,628 |
| 2021-02-04 | $8.28 | $8.30 | $8.15 | $8.27 | $7.34 | 150,091 |
| 2021-02-03 | $8.49 | $8.49 | $8.30 | $8.32 | $7.38 | 185,193 |
| 2021-02-02 | $8.45 | $8.46 | $8.32 | $8.43 | $7.48 | 122,700 |
| 2021-02-01 | $8.20 | $8.26 | $8.10 | $8.15 | $7.23 | 230,433 |
| 2021-01-29 | $8.34 | $8.34 | $7.97 | $8.06 | $7.15 | 399,713 |
| 2021-01-28 | $8.65 | $8.65 | $8.52 | $8.63 | $7.66 | 146,071 |
| 2021-01-27 | $8.91 | $9.00 | $8.60 | $8.66 | $7.68 | 233,213 |
| 2021-01-26 | $8.99 | $9.04 | $8.91 | $8.93 | $7.92 | 332,126 |
| 2021-01-25 | $9.02 | $9.18 | $8.97 | $9.10 | $8.07 | 390,679 |
| 2021-01-22 | $8.74 | $9.17 | $8.60 | $9.05 | $8.03 | 483,421 |
| 2021-01-21 | $8.58 | $8.58 | $8.47 | $8.54 | $7.58 | 290,964 |
| 2021-01-20 | $8.44 | $8.48 | $8.36 | $8.43 | $7.48 | 345,305 |
| 2021-01-19 | $8.31 | $8.42 | $8.25 | $8.37 | $7.43 | 319,689 |
| 2021-01-15 | $8.60 | $8.60 | $8.35 | $8.45 | $7.50 | 342,469 |
| 2021-01-14 | $8.59 | $8.75 | $8.50 | $8.67 | $7.69 | 362,241 |
| 2021-01-13 | $7.64 | $7.79 | $7.59 | $7.70 | $6.83 | 302,414 |
| 2021-01-12 | $7.56 | $7.64 | $7.41 | $7.45 | $6.61 | 244,128 |
| 2021-01-11 | $7.91 | $7.91 | $7.80 | $7.84 | $6.95 | 232,729 |
| 2021-01-08 | $7.85 | $8.00 | $7.79 | $7.87 | $6.98 | 192,206 |
| 2021-01-07 | $7.70 | $7.88 | $7.70 | $7.80 | $6.92 | 365,708 |
| 2021-01-06 | $7.87 | $7.93 | $7.70 | $7.80 | $6.92 | 594,248 |
| 2021-01-05 | $7.59 | $8.61 | $7.56 | $8.30 | $7.36 | 844,257 |
| 2021-01-04 | $7.03 | $7.27 | $7.03 | $7.24 | $6.42 | 552,483 |
| 2020-12-31 | $6.67 | $6.73 | $6.60 | $6.63 | $5.88 | 145,666 |
| 2020-12-30 | $6.67 | $6.70 | $6.56 | $6.70 | $5.94 | 133,855 |
| 2020-12-29 | $6.55 | $6.71 | $6.55 | $6.58 | $5.84 | 277,170 |
| 2020-12-28 | $6.49 | $6.78 | $6.49 | $6.74 | $5.98 | 187,478 |
| 2020-12-24 | $6.42 | $6.52 | $6.42 | $6.49 | $5.76 | 60,037 |
| 2020-12-23 | $6.40 | $6.48 | $6.38 | $6.46 | $5.73 | 122,825 |
| 2020-12-22 | $6.39 | $6.41 | $6.30 | $6.37 | $5.65 | 99,443 |
| 2020-12-21 | $6.35 | $6.36 | $6.28 | $6.34 | $5.62 | 120,272 |
| 2020-12-18 | $6.39 | $6.39 | $6.31 | $6.33 | $5.62 | 138,203 |
| 2020-12-17 | $6.42 | $6.42 | $6.33 | $6.35 | $5.63 | 148,486 |
| 2020-12-16 | $6.34 | $6.39 | $6.31 | $6.38 | $5.66 | 133,142 |
| 2020-12-15 | $6.30 | $6.36 | $6.25 | $6.30 | $5.58 | 234,327 |
| 2020-12-14 | $6.29 | $6.43 | $6.29 | $6.37 | $5.65 | 236,055 |
| 2020-12-11 | $6.31 | $6.31 | $6.25 | $6.29 | $5.58 | 73,443 |
| 2020-12-10 | $6.31 | $6.31 | $6.25 | $6.28 | $5.57 | 117,698 |
| 2020-12-09 | $6.29 | $6.40 | $6.29 | $6.31 | $5.60 | 141,146 |
| 2020-12-08 | $6.25 | $6.25 | $6.15 | $6.22 | $5.52 | 83,336 |
| 2020-12-07 | $6.10 | $6.29 | $6.08 | $6.29 | $5.58 | 303,611 |
| 2020-12-04 | $5.85 | $5.98 | $5.85 | $5.93 | $5.26 | 85,573 |
| 2020-12-03 | $5.87 | $5.97 | $5.83 | $5.88 | $5.22 | 84,416 |
| 2020-12-02 | $5.86 | $5.94 | $5.83 | $5.94 | $5.26 | 69,136 |
| 2020-12-01 | $5.85 | $5.95 | $5.83 | $5.83 | $5.17 | 125,636 |
| 2020-11-30 | $5.89 | $5.89 | $5.80 | $5.81 | $5.15 | 119,925 |
| 2020-11-27 | $5.95 | $5.95 | $5.81 | $5.82 | $5.16 | 78,745 |
| 2020-11-25 | $5.92 | $5.92 | $5.85 | $5.85 | $5.19 | 96,897 |
| 2020-11-24 | $5.90 | $5.98 | $5.88 | $5.93 | $5.26 | 155,410 |
| 2020-11-23 | $5.79 | $5.90 | $5.79 | $5.89 | $5.22 | 144,695 |
| 2020-11-20 | $5.81 | $5.84 | $5.71 | $5.82 | $5.16 | 50,269 |
| 2020-11-19 | $5.82 | $5.83 | $5.70 | $5.78 | $5.13 | 75,556 |
| 2020-11-18 | $5.76 | $5.90 | $5.76 | $5.87 | $5.21 | 103,862 |
| 2020-11-17 | $5.74 | $5.85 | $5.71 | $5.79 | $5.14 | 83,276 |
| 2020-11-16 | $5.71 | $5.80 | $5.71 | $5.75 | $5.10 | 96,718 |
| 2020-11-13 | $5.62 | $5.70 | $5.60 | $5.65 | $5.01 | 94,104 |
| 2020-11-12 | $5.70 | $5.70 | $5.62 | $5.62 | $4.99 | 109,583 |
| 2020-11-11 | $5.67 | $5.72 | $5.64 | $5.72 | $5.07 | 65,567 |
| 2020-11-10 | $5.67 | $5.75 | $5.61 | $5.65 | $5.02 | 92,878 |
| 2020-11-09 | $5.69 | $5.75 | $5.64 | $5.67 | $5.03 | 167,125 |
| 2020-11-06 | $5.53 | $5.63 | $5.52 | $5.56 | $4.93 | 90,797 |
| 2020-11-05 | $5.74 | $5.74 | $5.54 | $5.58 | $4.95 | 109,357 |
| 2020-11-04 | $5.55 | $5.56 | $5.46 | $5.55 | $4.92 | 103,220 |
| 2020-11-03 | $5.54 | $5.59 | $5.49 | $5.57 | $4.94 | 66,024 |
| 2020-11-02 | $5.53 | $5.56 | $5.43 | $5.46 | $4.84 | 91,523 |
| 2020-10-30 | $5.38 | $5.46 | $5.20 | $5.30 | $4.70 | 264,001 |
| 2020-10-29 | $5.45 | $5.55 | $5.45 | $5.53 | $4.91 | 91,791 |
| 2020-10-28 | $5.52 | $5.55 | $5.46 | $5.46 | $4.84 | 196,591 |
| 2020-10-27 | $5.68 | $5.72 | $5.61 | $5.68 | $5.04 | 92,603 |
| 2020-10-26 | $5.65 | $5.76 | $5.65 | $5.67 | $5.03 | 182,820 |
| 2020-10-23 | $5.78 | $5.79 | $5.68 | $5.75 | $5.10 | 145,121 |
| 2020-10-22 | $5.74 | $5.83 | $5.74 | $5.77 | $5.12 | 157,727 |
| 2020-10-21 | $5.76 | $5.77 | $5.70 | $5.71 | $5.07 | 269,887 |
| 2020-10-20 | $5.77 | $5.82 | $5.73 | $5.80 | $5.14 | 84,822 |
| 2020-10-19 | $5.66 | $5.83 | $5.66 | $5.78 | $5.13 | 179,079 |
| 2020-10-16 | $5.48 | $5.60 | $5.48 | $5.59 | $4.96 | 125,924 |
| 2020-10-15 | $5.49 | $5.52 | $5.42 | $5.48 | $4.86 | 132,772 |
| 2020-10-14 | $5.50 | $5.55 | $5.47 | $5.48 | $4.86 | 79,530 |
| 2020-10-13 | $5.62 | $5.62 | $5.50 | $5.55 | $4.92 | 74,931 |
| 2020-10-12 | $5.63 | $5.63 | $5.51 | $5.55 | $4.92 | 82,896 |
| 2020-10-09 | $5.50 | $5.58 | $5.48 | $5.50 | $4.88 | 118,755 |
| 2020-10-08 | $5.48 | $5.55 | $5.44 | $5.52 | $4.90 | 118,095 |
| 2020-10-07 | $5.47 | $5.54 | $5.45 | $5.46 | $4.84 | 126,946 |
| 2020-10-06 | $5.56 | $5.56 | $5.46 | $5.50 | $4.88 | 124,456 |
| 2020-10-05 | $5.42 | $5.59 | $5.42 | $5.54 | $4.91 | 182,030 |
| 2020-10-02 | $5.38 | $5.43 | $5.36 | $5.42 | $4.81 | 94,538 |
| 2020-10-01 | $5.42 | $5.44 | $5.38 | $5.39 | $4.78 | 128,728 |
| 2020-09-30 | $5.38 | $5.45 | $5.33 | $5.40 | $4.79 | 158,158 |
| 2020-09-29 | $5.29 | $5.45 | $5.29 | $5.40 | $4.79 | 114,657 |
| 2020-09-28 | $5.39 | $5.45 | $5.34 | $5.42 | $4.81 | 197,155 |
| 2020-09-25 | $5.15 | $5.25 | $5.02 | $5.20 | $4.61 | 181,641 |
| 2020-09-24 | $5.27 | $5.28 | $5.16 | $5.25 | $4.66 | 160,750 |
| 2020-09-23 | $5.39 | $5.39 | $5.26 | $5.35 | $4.75 | 174,216 |
| 2020-09-22 | $5.35 | $5.44 | $5.32 | $5.42 | $4.81 | 113,202 |
| 2020-09-21 | $5.35 | $5.45 | $5.32 | $5.35 | $4.75 | 159,070 |
| 2020-09-18 | $5.38 | $5.50 | $5.38 | $5.43 | $4.82 | 91,978 |
| 2020-09-17 | $5.47 | $5.48 | $5.43 | $5.48 | $4.86 | 104,002 |
| 2020-09-16 | $5.45 | $5.55 | $5.45 | $5.52 | $4.90 | 89,026 |
| 2020-09-15 | $5.52 | $5.55 | $5.47 | $5.51 | $4.88 | 116,924 |
| 2020-09-14 | $5.52 | $5.56 | $5.42 | $5.52 | $4.90 | 156,610 |
| 2020-09-11 | $5.44 | $5.65 | $5.40 | $5.54 | $4.91 | 359,847 |
| 2020-09-10 | $5.48 | $5.50 | $5.42 | $5.44 | $4.83 | 138,812 |
| 2020-09-09 | $5.40 | $5.49 | $5.40 | $5.49 | $4.87 | 147,934 |
| 2020-09-08 | $5.37 | $5.44 | $5.30 | $5.39 | $4.78 | 205,558 |
| 2020-09-04 | $5.41 | $5.42 | $5.25 | $5.30 | $4.70 | 121,327 |
| 2020-09-03 | $5.56 | $5.58 | $5.27 | $5.32 | $4.72 | 178,144 |
| 2020-09-02 | $5.28 | $5.46 | $5.28 | $5.45 | $4.83 | 182,864 |
| 2020-09-01 | $5.30 | $5.39 | $5.29 | $5.31 | $4.71 | 120,479 |
| 2020-08-31 | $5.26 | $5.44 | $5.26 | $5.33 | $4.72 | 166,573 |
| 2020-08-28 | $5.32 | $5.42 | $5.32 | $5.39 | $4.78 | 162,418 |
| 2020-08-27 | $5.40 | $5.41 | $5.30 | $5.36 | $4.75 | 114,092 |
| 2020-08-26 | $5.48 | $5.48 | $5.40 | $5.42 | $4.81 | 146,754 |
| 2020-08-25 | $5.37 | $5.45 | $5.37 | $5.41 | $4.80 | 257,812 |
| 2020-08-24 | $5.34 | $5.44 | $5.34 | $5.37 | $4.76 | 285,857 |
| 2020-08-21 | $5.33 | $5.46 | $5.33 | $5.41 | $4.80 | 211,879 |
| 2020-08-20 | $5.57 | $5.57 | $5.42 | $5.44 | $4.83 | 231,569 |
| 2020-08-19 | $5.59 | $5.74 | $5.52 | $5.60 | $4.97 | 363,137 |
| 2020-08-18 | $5.72 | $5.72 | $5.56 | $5.62 | $4.99 | 331,825 |
| 2020-08-17 | $5.61 | $5.61 | $5.56 | $5.56 | $4.93 | 202,681 |
| 2020-08-14 | $5.64 | $5.64 | $5.50 | $5.59 | $4.96 | 185,292 |
| 2020-08-13 | $5.57 | $5.62 | $5.50 | $5.57 | $4.94 | 395,383 |
| 2020-08-12 | $5.64 | $6.10 | $5.64 | $6.09 | $5.40 | 348,294 |
| 2020-08-11 | $5.57 | $5.60 | $5.51 | $5.54 | $4.91 | 195,254 |
| 2020-08-10 | $5.46 | $5.58 | $5.46 | $5.57 | $4.94 | 141,934 |
| 2020-08-07 | $5.39 | $5.46 | $5.39 | $5.44 | $4.82 | 124,560 |
| 2020-08-06 | $5.33 | $5.49 | $5.33 | $5.44 | $4.83 | 148,745 |
| 2020-08-05 | $5.36 | $5.49 | $5.36 | $5.47 | $4.85 | 133,890 |
| 2020-08-04 | $5.30 | $5.41 | $5.30 | $5.41 | $4.80 | 85,949 |
| 2020-08-03 | $5.30 | $5.43 | $5.30 | $5.34 | $4.74 | 231,430 |
| 2020-07-31 | $5.40 | $5.45 | $5.35 | $5.41 | $4.80 | 179,717 |
| 2020-07-30 | $5.33 | $5.43 | $5.32 | $5.38 | $4.77 | 123,909 |
| 2020-07-29 | $5.40 | $5.44 | $5.37 | $5.44 | $4.83 | 92,124 |
| 2020-07-28 | $5.51 | $5.51 | $5.35 | $5.41 | $4.80 | 229,391 |
| 2020-07-27 | $5.38 | $5.53 | $5.35 | $5.50 | $4.88 | 292,644 |
| 2020-07-24 | $5.60 | $5.60 | $5.45 | $5.52 | $4.90 | 339,785 |
| 2020-07-23 | $5.79 | $5.79 | $5.68 | $5.70 | $5.06 | 343,145 |
| 2020-07-22 | $5.91 | $6.14 | $5.91 | $6.10 | $5.22 | 233,002 |
| 2020-07-21 | $6.07 | $6.07 | $5.99 | $6.04 | $5.17 | 135,179 |
| 2020-07-20 | $6.08 | $6.10 | $6.03 | $6.06 | $5.19 | 219,854 |
| 2020-07-17 | $6.14 | $6.14 | $6.06 | $6.10 | $5.22 | 143,544 |
| 2020-07-16 | $5.92 | $6.13 | $5.92 | $6.13 | $5.25 | 276,848 |
| 2020-07-15 | $6.01 | $6.06 | $5.90 | $6.01 | $5.15 | 140,373 |
| 2020-07-14 | $6.00 | $6.03 | $5.90 | $6.00 | $5.14 | 209,340 |
| 2020-07-13 | $5.96 | $6.10 | $5.83 | $6.00 | $5.14 | 326,414 |
| 2020-07-10 | $5.90 | $5.90 | $5.78 | $5.86 | $5.02 | 201,674 |
| 2020-07-09 | $5.96 | $5.96 | $5.85 | $5.90 | $5.05 | 164,943 |
| 2020-07-08 | $5.95 | $6.00 | $5.95 | $5.97 | $5.11 | 162,190 |
| 2020-07-07 | $6.01 | $6.02 | $5.95 | $6.00 | $5.14 | 384,956 |
| 2020-07-06 | $5.95 | $6.02 | $5.92 | $6.00 | $5.14 | 395,597 |
| 2020-07-02 | $6.04 | $6.04 | $5.96 | $5.98 | $5.12 | 269,691 |
| 2020-07-01 | $6.02 | $6.03 | $5.96 | $6.00 | $5.14 | 604,628 |
| 2020-06-30 | $5.94 | $6.01 | $5.79 | $5.98 | $5.12 | 406,503 |
| 2020-06-29 | $5.83 | $5.83 | $5.66 | $5.82 | $4.98 | 174,208 |
| 2020-06-26 | $5.69 | $5.78 | $5.59 | $5.68 | $4.86 | 81,491 |
| 2020-06-25 | $5.69 | $5.74 | $5.59 | $5.74 | $4.92 | 129,957 |
| 2020-06-24 | $5.74 | $5.76 | $5.64 | $5.72 | $4.90 | 235,579 |
| 2020-06-23 | $5.44 | $5.64 | $5.41 | $5.63 | $4.82 | 254,198 |
| 2020-06-22 | $5.39 | $5.42 | $5.25 | $5.39 | $4.62 | 132,293 |
| 2020-06-19 | $5.37 | $5.43 | $5.33 | $5.38 | $4.61 | 85,236 |
| 2020-06-18 | $5.35 | $5.41 | $5.20 | $5.37 | $4.60 | 51,466 |
| 2020-06-17 | $5.27 | $5.40 | $5.27 | $5.37 | $4.60 | 152,935 |
| 2020-06-16 | $5.31 | $5.35 | $5.19 | $5.25 | $4.50 | 114,746 |
| 2020-06-15 | $5.28 | $5.32 | $5.19 | $5.31 | $4.55 | 115,895 |
| 2020-06-12 | $5.39 | $5.39 | $5.21 | $5.30 | $4.54 | 93,382 |
| 2020-06-11 | $5.33 | $5.36 | $5.14 | $5.14 | $4.40 | 159,296 |
| 2020-06-10 | $5.47 | $5.49 | $5.43 | $5.49 | $4.70 | 65,297 |
| 2020-06-09 | $5.35 | $5.46 | $5.35 | $5.45 | $4.67 | 114,301 |
| 2020-06-08 | $5.41 | $5.50 | $5.39 | $5.47 | $4.68 | 186,207 |
| 2020-06-05 | $5.18 | $5.43 | $5.18 | $5.41 | $4.63 | 160,392 |
| 2020-06-04 | $5.13 | $5.30 | $5.13 | $5.22 | $4.47 | 104,361 |
| 2020-06-03 | $5.15 | $5.27 | $5.10 | $5.26 | $4.50 | 242,830 |
| 2020-06-02 | $4.94 | $5.16 | $4.94 | $5.15 | $4.41 | 106,924 |
| 2020-06-01 | $4.98 | $5.10 | $4.96 | $5.09 | $4.36 | 109,400 |
| 2020-05-29 | $4.86 | $4.99 | $4.86 | $4.94 | $4.23 | 124,992 |
| 2020-05-28 | $4.85 | $5.00 | $4.85 | $4.91 | $4.20 | 120,276 |
| 2020-05-27 | $4.86 | $5.00 | $4.86 | $4.98 | $4.26 | 69,078 |
| 2020-05-26 | $4.87 | $4.99 | $4.87 | $4.97 | $4.26 | 173,144 |
| 2020-05-22 | $4.97 | $4.97 | $4.80 | $4.82 | $4.13 | 161,357 |
| 2020-05-21 | $4.86 | $5.02 | $4.86 | $4.91 | $4.20 | 147,411 |
| 2020-05-20 | $4.90 | $4.99 | $4.85 | $4.96 | $4.25 | 118,821 |
| 2020-05-19 | $4.98 | $5.05 | $4.95 | $4.98 | $4.26 | 111,767 |
| 2020-05-18 | $5.01 | $5.11 | $4.88 | $5.11 | $4.38 | 127,099 |
| 2020-05-15 | $5.15 | $5.20 | $5.02 | $5.05 | $4.32 | 104,443 |
| 2020-05-14 | $5.14 | $5.26 | $5.10 | $5.18 | $4.44 | 70,793 |
| 2020-05-13 | $5.20 | $5.25 | $5.20 | $5.23 | $4.48 | 43,523 |
| 2020-05-12 | $5.14 | $5.25 | $5.14 | $5.20 | $4.45 | 74,531 |
| 2020-05-11 | $5.13 | $5.20 | $5.12 | $5.20 | $4.45 | 96,383 |
| 2020-05-08 | $5.10 | $5.15 | $4.93 | $5.14 | $4.40 | 51,133 |
| 2020-05-07 | $4.89 | $5.07 | $4.89 | $5.07 | $4.34 | 74,973 |
| 2020-05-06 | $4.88 | $5.01 | $4.88 | $4.97 | $4.26 | 43,586 |
| 2020-05-05 | $5.00 | $5.01 | $4.92 | $5.00 | $4.28 | 84,250 |
| 2020-05-04 | $5.11 | $5.11 | $5.00 | $5.06 | $4.33 | 140,367 |
| 2020-05-01 | $5.11 | $5.11 | $4.97 | $5.04 | $4.32 | 94,717 |
| 2020-04-30 | $5.11 | $5.20 | $5.11 | $5.17 | $4.43 | 86,065 |
| 2020-04-29 | $5.15 | $5.17 | $5.10 | $5.11 | $4.38 | 97,137 |
| 2020-04-28 | $5.09 | $5.09 | $4.97 | $5.03 | $4.31 | 87,353 |
| 2020-04-27 | $5.07 | $5.07 | $4.95 | $5.02 | $4.30 | 88,164 |
| 2020-04-24 | $4.95 | $5.12 | $4.95 | $5.00 | $4.28 | 85,021 |
| 2020-04-23 | $5.03 | $5.07 | $4.97 | $5.04 | $4.32 | 78,293 |
| 2020-04-22 | $4.97 | $5.05 | $4.81 | $5.03 | $4.31 | 88,760 |
| 2020-04-21 | $4.97 | $4.99 | $4.90 | $4.91 | $4.20 | 110,560 |
| 2020-04-20 | $5.07 | $5.16 | $5.07 | $5.12 | $4.38 | 127,765 |
| 2020-04-17 | $5.00 | $5.15 | $5.00 | $5.09 | $4.36 | 126,745 |
| 2020-04-16 | $5.00 | $5.02 | $4.90 | $5.00 | $4.28 | 106,904 |
| 2020-04-15 | $4.94 | $5.00 | $4.90 | $4.91 | $4.20 | 68,530 |
| 2020-04-14 | $5.00 | $5.05 | $4.95 | $4.99 | $4.27 | 87,457 |
| 2020-04-13 | $4.71 | $5.00 | $4.71 | $4.98 | $4.26 | 109,580 |
| 2020-04-09 | $5.00 | $5.05 | $4.89 | $4.99 | $4.27 | 137,443 |
| 2020-04-08 | $5.00 | $5.00 | $4.89 | $4.98 | $4.26 | 209,685 |
| 2020-04-07 | $4.81 | $4.83 | $4.67 | $4.78 | $4.09 | 117,083 |
| 2020-04-06 | $4.69 | $4.75 | $4.53 | $4.75 | $4.07 | 99,512 |
| 2020-04-03 | $4.58 | $4.66 | $4.55 | $4.57 | $3.91 | 106,039 |
| 2020-04-02 | $4.55 | $4.65 | $4.52 | $4.65 | $3.98 | 129,453 |
| 2020-04-01 | $4.63 | $4.66 | $4.55 | $4.57 | $3.91 | 92,317 |
| 2020-03-31 | $4.65 | $4.67 | $4.56 | $4.61 | $3.95 | 84,724 |
| 2020-03-30 | $4.51 | $4.73 | $4.50 | $4.67 | $4.00 | 126,193 |
| 2020-03-27 | $4.60 | $4.67 | $4.50 | $4.60 | $3.94 | 121,296 |
| 2020-03-26 | $4.62 | $4.85 | $4.57 | $4.79 | $4.10 | 98,863 |
| 2020-03-25 | $4.78 | $4.81 | $4.62 | $4.62 | $3.96 | 148,586 |
| 2020-03-24 | $4.58 | $4.70 | $4.53 | $4.69 | $4.02 | 166,995 |
| 2020-03-23 | $4.55 | $4.60 | $4.25 | $4.43 | $3.79 | 159,996 |
| 2020-03-20 | $4.55 | $4.65 | $4.45 | $4.50 | $3.85 | 213,274 |
| 2020-03-19 | $4.39 | $4.50 | $4.32 | $4.40 | $3.77 | 151,280 |
| 2020-03-18 | $4.54 | $4.58 | $4.20 | $4.39 | $3.76 | 253,896 |
| 2020-03-17 | $4.39 | $4.64 | $4.39 | $4.62 | $3.96 | 167,054 |
| 2020-03-16 | $4.71 | $4.71 | $3.87 | $4.30 | $3.68 | 249,988 |
| 2020-03-13 | $4.92 | $5.02 | $4.65 | $4.97 | $4.26 | 265,539 |
| 2020-03-12 | $4.62 | $4.89 | $4.53 | $4.56 | $3.90 | 360,617 |
| 2020-03-11 | $5.18 | $5.20 | $5.06 | $5.06 | $4.33 | 96,014 |
| 2020-03-10 | $5.20 | $5.27 | $5.18 | $5.20 | $4.45 | 200,827 |
| 2020-03-09 | $5.02 | $5.20 | $4.95 | $5.16 | $4.42 | 206,821 |
| 2020-03-06 | $5.36 | $5.38 | $5.23 | $5.28 | $4.52 | 100,225 |
| 2020-03-05 | $5.42 | $5.56 | $5.40 | $5.44 | $4.66 | 198,987 |
| 2020-03-04 | $5.40 | $5.55 | $5.40 | $5.55 | $4.75 | 117,248 |
| 2020-03-03 | $5.41 | $5.47 | $5.29 | $5.36 | $4.59 | 178,250 |
| 2020-03-02 | $5.15 | $5.37 | $5.15 | $5.37 | $4.60 | 299,726 |
| 2020-02-28 | $4.99 | $5.11 | $4.87 | $5.00 | $4.28 | 517,999 |
| 2020-02-27 | $5.23 | $5.30 | $5.15 | $5.17 | $4.43 | 281,615 |
| 2020-02-26 | $5.33 | $5.40 | $5.26 | $5.30 | $4.54 | 231,027 |
| 2020-02-25 | $5.40 | $5.47 | $5.32 | $5.33 | $4.56 | 153,924 |
| 2020-02-24 | $5.24 | $5.39 | $5.18 | $5.27 | $4.51 | 311,209 |
| 2020-02-21 | $5.52 | $5.53 | $5.42 | $5.45 | $4.67 | 156,286 |
| 2020-02-20 | $5.60 | $5.61 | $5.50 | $5.55 | $4.75 | 231,094 |
| 2020-02-19 | $5.70 | $5.74 | $5.59 | $5.69 | $4.87 | 243,598 |
| 2020-02-18 | $5.62 | $5.65 | $5.54 | $5.55 | $4.75 | 270,762 |
| 2020-02-14 | $5.78 | $5.83 | $5.71 | $5.73 | $4.91 | 216,384 |
| 2020-02-13 | $5.79 | $5.86 | $5.76 | $5.77 | $4.94 | 511,187 |
| 2020-02-12 | $5.73 | $5.92 | $5.73 | $5.88 | $5.04 | 364,580 |
| 2020-02-11 | $5.52 | $5.60 | $5.52 | $5.57 | $4.77 | 177,123 |
| 2020-02-10 | $5.47 | $5.51 | $5.42 | $5.45 | $4.67 | 149,234 |
| 2020-02-07 | $5.63 | $5.63 | $5.50 | $5.52 | $4.73 | 120,682 |
| 2020-02-06 | $5.60 | $5.66 | $5.55 | $5.66 | $4.85 | 104,332 |
| 2020-02-05 | $5.58 | $5.65 | $5.50 | $5.54 | $4.74 | 152,813 |
| 2020-02-04 | $5.50 | $5.60 | $5.47 | $5.58 | $4.78 | 133,392 |
| 2020-02-03 | $5.42 | $5.55 | $5.40 | $5.49 | $4.70 | 244,706 |
| 2020-01-31 | $5.50 | $5.54 | $5.35 | $5.42 | $4.64 | 175,062 |
| 2020-01-30 | $5.63 | $5.65 | $5.50 | $5.57 | $4.77 | 360,270 |
| 2020-01-29 | $6.03 | $6.08 | $6.01 | $6.01 | $5.15 | 54,916 |
| 2020-01-28 | $5.98 | $6.04 | $5.91 | $6.00 | $5.14 | 69,435 |
| 2020-01-27 | $6.02 | $6.04 | $5.88 | $5.98 | $5.12 | 238,780 |
| 2020-01-24 | $6.23 | $6.23 | $6.12 | $6.16 | $5.27 | 97,990 |
| 2020-01-23 | $6.15 | $6.23 | $6.13 | $6.23 | $5.33 | 116,745 |
| 2020-01-22 | $6.18 | $6.23 | $6.15 | $6.22 | $5.33 | 131,009 |
| 2020-01-21 | $6.15 | $6.20 | $6.10 | $6.14 | $5.26 | 144,088 |
| 2020-01-17 | $6.17 | $6.22 | $6.10 | $6.13 | $5.25 | 150,938 |
| 2020-01-16 | $6.04 | $6.08 | $6.01 | $6.04 | $5.17 | 68,766 |
| 2020-01-15 | $6.08 | $6.08 | $6.01 | $6.04 | $5.17 | 123,482 |
| 2020-01-14 | $6.06 | $6.08 | $6.01 | $6.04 | $5.17 | 106,432 |
| 2020-01-13 | $6.03 | $6.06 | $5.97 | $6.04 | $5.17 | 98,316 |
| 2020-01-10 | $5.93 | $6.03 | $5.93 | $6.01 | $5.15 | 104,609 |
| 2020-01-09 | $5.92 | $5.98 | $5.84 | $5.87 | $5.03 | 143,000 |
| 2020-01-08 | $5.94 | $5.94 | $5.84 | $5.91 | $5.06 | 211,194 |
| 2020-01-07 | $6.06 | $6.07 | $6.00 | $6.04 | $5.17 | 141,504 |
| 2020-01-06 | $6.11 | $6.11 | $6.02 | $6.10 | $5.22 | 144,989 |
| 2020-01-03 | $6.20 | $6.20 | $6.13 | $6.16 | $5.27 | 191,961 |
| 2020-01-02 | $6.18 | $6.20 | $6.12 | $6.20 | $5.31 | 167,119 |
| 2019-12-31 | $6.06 | $6.13 | $6.02 | $6.12 | $5.24 | 83,234 |
| 2019-12-30 | $6.10 | $6.10 | $6.03 | $6.03 | $5.16 | 61,496 |
| 2019-12-27 | $6.10 | $6.11 | $6.06 | $6.09 | $5.21 | 51,484 |
| 2019-12-26 | $6.03 | $6.09 | $6.01 | $6.03 | $5.16 | 54,340 |
| 2019-12-24 | $6.04 | $6.07 | $6.00 | $6.03 | $5.16 | 57,793 |
| 2019-12-23 | $6.07 | $6.08 | $6.01 | $6.07 | $5.20 | 73,046 |
| 2019-12-20 | $6.10 | $6.14 | $6.05 | $6.08 | $5.21 | 90,538 |
| 2019-12-19 | $6.19 | $6.21 | $6.10 | $6.17 | $5.28 | 92,427 |
| 2019-12-18 | $6.05 | $6.13 | $6.05 | $6.13 | $5.25 | 78,320 |
| 2019-12-17 | $6.04 | $6.05 | $5.98 | $6.05 | $5.18 | 3,265,718 |
| 2019-12-16 | $6.10 | $6.10 | $6.01 | $6.06 | $5.19 | 79,610 |
| 2019-12-13 | $6.03 | $6.03 | $5.95 | $5.98 | $5.12 | 101,926 |
| 2019-12-12 | $6.00 | $6.05 | $5.98 | $6.05 | $5.18 | 113,193 |
| 2019-12-11 | $5.98 | $6.05 | $5.95 | $6.05 | $5.18 | 79,893 |
| 2019-12-10 | $5.95 | $6.05 | $5.90 | $5.98 | $5.12 | 68,674 |
| 2019-12-09 | $6.00 | $6.03 | $5.99 | $6.03 | $5.16 | 147,996 |
| 2019-12-06 | $5.97 | $6.05 | $5.91 | $6.00 | $5.14 | 135,174 |
| 2019-12-05 | $5.91 | $6.00 | $5.86 | $6.00 | $5.14 | 143,295 |
| 2019-12-04 | $5.84 | $5.96 | $5.84 | $5.94 | $5.09 | 91,760 |
| 2019-12-03 | $5.77 | $5.99 | $5.76 | $5.90 | $5.05 | 164,339 |
| 2019-12-02 | $5.75 | $5.81 | $5.72 | $5.77 | $4.94 | 95,369 |
| 2019-11-29 | $5.83 | $5.86 | $5.75 | $5.77 | $4.94 | 103,212 |
| 2019-11-27 | $5.92 | $5.95 | $5.87 | $5.95 | $5.10 | 78,066 |
| 2019-11-26 | $5.96 | $6.01 | $5.88 | $5.93 | $5.08 | 158,253 |
| 2019-11-25 | $5.99 | $6.03 | $5.93 | $6.00 | $5.14 | 133,315 |
| 2019-11-22 | $6.06 | $6.08 | $6.02 | $6.05 | $5.18 | 153,400 |
| 2019-11-21 | $6.18 | $6.22 | $6.15 | $6.15 | $5.27 | 151,941 |
| 2019-11-20 | $6.11 | $6.15 | $6.06 | $6.11 | $5.23 | 359,196 |
| 2019-11-19 | $6.11 | $6.20 | $6.05 | $6.09 | $5.21 | 128,984 |
| 2019-11-18 | $6.03 | $6.03 | $5.99 | $6.01 | $5.15 | 98,820 |
| 2019-11-15 | $5.94 | $6.06 | $5.94 | $6.00 | $5.14 | 141,035 |
| 2019-11-14 | $5.99 | $6.05 | $5.97 | $6.02 | $5.16 | 231,375 |
| 2019-11-13 | $6.02 | $6.31 | $6.01 | $6.24 | $5.34 | 153,406 |
| 2019-11-12 | $6.04 | $6.05 | $5.96 | $6.02 | $5.16 | 123,722 |
| 2019-11-11 | $5.82 | $5.91 | $5.78 | $5.84 | $5.00 | 168,208 |
| 2019-11-08 | $6.10 | $6.12 | $6.03 | $6.05 | $5.18 | 81,819 |
| 2019-11-07 | $5.94 | $6.06 | $5.93 | $6.04 | $5.17 | 124,241 |
| 2019-11-06 | $6.00 | $6.00 | $5.93 | $5.94 | $5.09 | 70,030 |
| 2019-11-05 | $6.05 | $6.05 | $5.95 | $5.97 | $5.11 | 141,308 |
| 2019-11-04 | $5.98 | $6.05 | $5.86 | $6.02 | $5.16 | 290,749 |
| 2019-11-01 | $5.46 | $5.58 | $5.41 | $5.58 | $4.78 | 184,533 |
| 2019-10-31 | $5.23 | $5.26 | $5.20 | $5.23 | $4.48 | 74,758 |
| 2019-10-30 | $5.20 | $5.25 | $5.16 | $5.22 | $4.47 | 73,952 |
| 2019-10-29 | $5.26 | $5.29 | $5.17 | $5.20 | $4.45 | 196,523 |
| 2019-10-28 | $5.30 | $5.57 | $5.30 | $5.34 | $4.57 | 102,687 |
| 2019-10-25 | $5.36 | $5.36 | $5.30 | $5.33 | $4.56 | 104,185 |
| 2019-10-24 | $5.34 | $5.35 | $5.27 | $5.34 | $4.57 | 131,253 |
| 2019-10-23 | $5.25 | $5.33 | $5.25 | $5.33 | $4.56 | 150,950 |
| 2019-10-22 | $5.11 | $5.21 | $5.11 | $5.21 | $4.46 | 144,362 |
| 2019-10-21 | $5.11 | $5.15 | $5.05 | $5.10 | $4.37 | 93,851 |
| 2019-10-18 | $5.09 | $5.12 | $5.01 | $5.09 | $4.36 | 113,307 |
| 2019-10-17 | $4.98 | $5.12 | $4.98 | $5.12 | $4.38 | 117,297 |
| 2019-10-16 | $5.04 | $5.04 | $4.93 | $4.94 | $4.23 | 89,440 |
| 2019-10-15 | $4.88 | $4.95 | $4.85 | $4.93 | $4.22 | 110,206 |
| 2019-10-14 | $4.93 | $4.96 | $4.84 | $4.91 | $4.20 | 98,162 |
| 2019-10-11 | $4.84 | $4.96 | $4.82 | $4.96 | $4.25 | 126,656 |
| 2019-10-10 | $4.80 | $4.86 | $4.75 | $4.86 | $4.16 | 66,447 |
| 2019-10-09 | $4.88 | $4.88 | $4.75 | $4.76 | $4.08 | 50,305 |
| 2019-10-08 | $4.75 | $4.81 | $4.73 | $4.77 | $4.08 | 65,069 |
| 2019-10-07 | $4.72 | $4.80 | $4.71 | $4.80 | $4.11 | 53,767 |
| 2019-10-04 | $4.72 | $4.72 | $4.68 | $4.70 | $4.02 | 59,056 |
| 2019-10-03 | $4.59 | $4.71 | $4.58 | $4.71 | $4.03 | 98,859 |
| 2019-10-02 | $4.66 | $4.68 | $4.56 | $4.59 | $3.93 | 107,393 |
| 2019-10-01 | $4.72 | $4.73 | $4.62 | $4.66 | $3.99 | 98,762 |
| 2019-09-30 | $4.72 | $4.78 | $4.70 | $4.75 | $4.07 | 72,277 |
| 2019-09-27 | $4.74 | $4.76 | $4.70 | $4.72 | $4.04 | 82,957 |
| 2019-09-26 | $4.77 | $4.81 | $4.74 | $4.78 | $4.09 | 51,527 |
| 2019-09-25 | $4.79 | $4.83 | $4.76 | $4.81 | $4.12 | 91,505 |
| 2019-09-24 | $4.84 | $4.86 | $4.80 | $4.83 | $4.14 | 107,081 |
| 2019-09-23 | $4.85 | $4.90 | $4.82 | $4.89 | $4.19 | 92,417 |
| 2019-09-20 | $4.80 | $4.88 | $4.80 | $4.84 | $4.14 | 64,530 |
| 2019-09-19 | $4.86 | $4.86 | $4.79 | $4.81 | $4.12 | 231,570 |
| 2019-09-18 | $4.85 | $4.87 | $4.82 | $4.85 | $4.15 | 73,952 |
| 2019-09-17 | $4.87 | $4.90 | $4.81 | $4.87 | $4.17 | 198,518 |
| 2019-09-16 | $5.01 | $5.01 | $4.92 | $4.96 | $4.25 | 85,626 |
| 2019-09-13 | $4.92 | $5.00 | $4.91 | $4.97 | $4.26 | 78,307 |
| 2019-09-12 | $4.84 | $4.94 | $4.83 | $4.92 | $4.21 | 116,566 |
| 2019-09-11 | $4.82 | $4.86 | $4.80 | $4.83 | $4.14 | 75,028 |
| 2019-09-10 | $4.86 | $4.86 | $4.78 | $4.82 | $4.13 | 141,646 |
| 2019-09-09 | $4.87 | $4.88 | $4.83 | $4.85 | $4.15 | 126,503 |
| 2019-09-06 | $4.79 | $4.86 | $4.76 | $4.86 | $4.16 | 126,835 |
| 2019-09-05 | $4.78 | $4.84 | $4.76 | $4.82 | $4.13 | 77,870 |
| 2019-09-04 | $4.72 | $4.77 | $4.72 | $4.77 | $4.08 | 86,775 |
| 2019-09-03 | $4.72 | $4.77 | $4.68 | $4.72 | $4.04 | 150,560 |
| 2019-08-30 | $4.70 | $4.80 | $4.70 | $4.77 | $4.08 | 91,213 |
| 2019-08-29 | $4.63 | $4.67 | $4.60 | $4.65 | $3.98 | 93,648 |
| 2019-08-28 | $4.64 | $4.65 | $4.60 | $4.65 | $3.98 | 149,475 |
| 2019-08-27 | $4.67 | $4.68 | $4.60 | $4.67 | $4.00 | 156,574 |
| 2019-08-26 | $4.72 | $4.75 | $4.66 | $4.67 | $4.00 | 61,147 |
| 2019-08-23 | $4.70 | $4.75 | $4.65 | $4.66 | $3.99 | 113,970 |
| 2019-08-22 | $4.76 | $4.79 | $4.72 | $4.74 | $4.06 | 76,358 |
| 2019-08-21 | $4.74 | $4.75 | $4.72 | $4.75 | $4.07 | 95,067 |
| 2019-08-20 | $4.70 | $4.70 | $4.64 | $4.66 | $3.99 | 118,368 |
| 2019-08-19 | $4.70 | $4.70 | $4.64 | $4.66 | $3.99 | 102,360 |
| 2019-08-16 | $4.69 | $4.73 | $4.68 | $4.70 | $4.02 | 68,423 |
| 2019-08-15 | $4.67 | $4.72 | $4.64 | $4.66 | $3.99 | 64,402 |
| 2019-08-14 | $4.68 | $4.76 | $4.60 | $4.62 | $3.96 | 83,434 |
| 2019-08-13 | $4.73 | $4.85 | $4.73 | $4.83 | $4.14 | 71,877 |
| 2019-08-12 | $4.71 | $4.78 | $4.71 | $4.72 | $4.04 | 67,092 |
| 2019-08-09 | $4.75 | $4.78 | $4.68 | $4.70 | $4.02 | 68,830 |
| 2019-08-08 | $4.72 | $4.77 | $4.72 | $4.76 | $4.08 | 88,444 |
| 2019-08-07 | $4.67 | $4.74 | $4.65 | $4.68 | $4.01 | 85,906 |
| 2019-08-06 | $4.70 | $4.74 | $4.65 | $4.72 | $4.04 | 105,249 |
| 2019-08-05 | $4.70 | $4.70 | $4.57 | $4.60 | $3.94 | 182,244 |
| 2019-08-02 | $4.92 | $4.94 | $4.80 | $4.83 | $4.14 | 207,574 |
| 2019-08-01 | $5.07 | $5.10 | $4.95 | $4.95 | $4.24 | 110,168 |
| 2019-07-31 | $5.07 | $5.12 | $5.02 | $5.08 | $4.35 | 107,997 |
| 2019-07-30 | $5.06 | $5.08 | $5.00 | $5.08 | $4.35 | 214,288 |
| 2019-07-29 | $5.06 | $5.09 | $5.04 | $5.09 | $4.36 | 127,641 |
| 2019-07-26 | $5.06 | $5.12 | $4.97 | $5.01 | $4.29 | 110,434 |
| 2019-07-25 | $5.05 | $5.07 | $5.01 | $5.05 | $4.32 | 68,779 |
| 2019-07-24 | $5.02 | $5.10 | $5.01 | $5.10 | $4.37 | 109,039 |
| 2019-07-23 | $5.20 | $5.28 | $5.17 | $5.26 | $4.29 | 157,511 |
| 2019-07-22 | $5.14 | $5.19 | $5.10 | $5.18 | $4.08 | 120,135 |
| 2019-07-19 | $5.16 | $5.18 | $5.14 | $5.14 | $4.05 | 132,383 |
| 2019-07-18 | $5.10 | $5.18 | $5.10 | $5.16 | $4.06 | 78,305 |
| 2019-07-17 | $5.15 | $5.19 | $5.10 | $5.12 | $4.03 | 86,422 |
| 2019-07-16 | $5.06 | $5.16 | $5.06 | $5.15 | $4.06 | 66,409 |
| 2019-07-15 | $5.01 | $5.07 | $5.00 | $5.06 | $3.98 | 78,534 |
| 2019-07-12 | $5.00 | $5.06 | $4.97 | $5.02 | $3.95 | 76,162 |
| 2019-07-11 | $5.02 | $5.03 | $4.95 | $5.00 | $3.94 | 122,574 |
| 2019-07-10 | $5.00 | $5.06 | $4.95 | $5.02 | $3.95 | 83,141 |
| 2019-07-09 | $5.01 | $5.03 | $4.95 | $4.99 | $3.93 | 84,074 |
| 2019-07-08 | $4.97 | $5.06 | $4.97 | $5.05 | $3.98 | 90,100 |
| 2019-07-05 | $5.01 | $5.03 | $4.95 | $4.98 | $3.92 | 148,464 |
| 2019-07-03 | $5.05 | $5.05 | $4.98 | $5.03 | $3.96 | 49,097 |
| 2019-07-02 | $5.07 | $5.08 | $5.04 | $5.06 | $3.98 | 77,048 |
| 2019-07-01 | $5.09 | $5.12 | $5.06 | $5.09 | $4.01 | 172,289 |
| 2019-06-28 | $4.98 | $5.00 | $4.92 | $4.96 | $3.91 | 35,977 |
| 2019-06-27 | $4.90 | $4.97 | $4.90 | $4.92 | $3.87 | 96,567 |
| 2019-06-26 | $4.88 | $4.90 | $4.86 | $4.89 | $3.85 | 83,548 |
| 2019-06-25 | $4.92 | $4.92 | $4.80 | $4.80 | $3.78 | 139,707 |
| 2019-06-24 | $4.94 | $4.95 | $4.90 | $4.92 | $3.87 | 112,704 |
| 2019-06-21 | $4.96 | $4.96 | $4.90 | $4.94 | $3.89 | 64,255 |
| 2019-06-20 | $5.00 | $5.00 | $4.90 | $4.98 | $3.92 | 104,203 |
| 2019-06-19 | $4.90 | $5.00 | $4.86 | $4.99 | $3.93 | 170,938 |
| 2019-06-18 | $4.83 | $4.90 | $4.83 | $4.87 | $3.84 | 152,288 |
| 2019-06-17 | $4.83 | $4.85 | $4.78 | $4.83 | $3.80 | 148,335 |
| 2019-06-14 | $4.71 | $4.75 | $4.67 | $4.75 | $3.74 | 91,872 |
| 2019-06-13 | $4.75 | $4.76 | $4.69 | $4.71 | $3.71 | 68,955 |
| 2019-06-12 | $4.65 | $4.72 | $4.65 | $4.66 | $3.67 | 93,124 |
| 2019-06-11 | $4.63 | $4.69 | $4.63 | $4.65 | $3.66 | 68,043 |
| 2019-06-10 | $4.64 | $4.69 | $4.62 | $4.62 | $3.64 | 225,096 |
| 2019-06-07 | $4.66 | $4.70 | $4.63 | $4.65 | $3.66 | 144,678 |
| 2019-06-06 | $4.63 | $4.63 | $4.60 | $4.61 | $3.63 | 297,751 |
| 2019-06-05 | $4.74 | $4.74 | $4.68 | $4.71 | $3.71 | 743,581 |
| 2019-06-04 | $4.67 | $4.71 | $4.52 | $4.70 | $3.70 | 555,199 |
| 2019-06-03 | $4.71 | $4.75 | $4.66 | $4.71 | $3.71 | 102,699 |
| 2019-05-31 | $4.70 | $4.77 | $4.70 | $4.74 | $3.73 | 150,907 |
| 2019-05-30 | $4.64 | $4.78 | $4.64 | $4.78 | $3.76 | 79,298 |
| 2019-05-29 | $4.55 | $4.63 | $4.55 | $4.58 | $3.61 | 71,581 |
| 2019-05-28 | $4.50 | $4.55 | $4.49 | $4.54 | $3.58 | 166,670 |
| 2019-05-24 | $4.48 | $4.55 | $4.46 | $4.51 | $3.55 | 44,786 |
| 2019-05-23 | $4.53 | $4.57 | $4.45 | $4.52 | $3.56 | 104,602 |
| 2019-05-22 | $4.74 | $4.74 | $4.62 | $4.67 | $3.68 | 72,151 |
| 2019-05-21 | $4.72 | $4.80 | $4.70 | $4.74 | $3.73 | 86,128 |
| 2019-05-20 | $4.70 | $4.70 | $4.65 | $4.66 | $3.67 | 70,358 |
| 2019-05-17 | $4.80 | $4.83 | $4.70 | $4.70 | $3.70 | 92,091 |
| 2019-05-16 | $4.93 | $4.97 | $4.86 | $4.88 | $3.84 | 122,293 |
| 2019-05-15 | $4.87 | $5.00 | $4.87 | $5.00 | $3.94 | 101,503 |
| 2019-05-14 | $4.91 | $4.91 | $4.75 | $4.82 | $3.80 | 222,837 |
| 2019-05-13 | $5.13 | $5.13 | $5.02 | $5.07 | $3.99 | 154,619 |
| 2019-05-10 | $5.48 | $5.48 | $5.38 | $5.43 | $4.28 | 66,211 |
| 2019-05-09 | $5.51 | $5.51 | $5.35 | $5.40 | $4.25 | 115,035 |
| 2019-05-08 | $5.54 | $5.54 | $5.48 | $5.52 | $4.35 | 48,951 |
| 2019-05-07 | $5.60 | $5.65 | $5.50 | $5.51 | $4.34 | 68,296 |
| 2019-05-06 | $5.58 | $5.78 | $5.54 | $5.59 | $4.40 | 123,509 |
| 2019-05-03 | $5.72 | $5.75 | $5.69 | $5.74 | $4.52 | 61,635 |
| 2019-05-02 | $5.65 | $5.73 | $5.65 | $5.67 | $4.47 | 75,592 |
| 2019-05-01 | $5.65 | $5.77 | $5.65 | $5.70 | $4.49 | 64,060 |
| 2019-04-30 | $5.70 | $5.71 | $5.64 | $5.68 | $4.47 | 79,928 |
| 2019-04-29 | $5.76 | $5.76 | $5.69 | $5.73 | $4.51 | 112,783 |
| 2019-04-26 | $5.73 | $5.80 | $5.73 | $5.76 | $4.54 | 504,273 |
| 2019-04-25 | $5.67 | $5.67 | $5.63 | $5.63 | $4.43 | 101,258 |
| 2019-04-24 | $5.75 | $5.75 | $5.66 | $5.68 | $4.47 | 160,702 |
| 2019-04-23 | $5.77 | $5.82 | $5.76 | $5.81 | $4.58 | 111,948 |
| 2019-04-22 | $6.01 | $6.02 | $5.73 | $5.75 | $4.53 | 243,147 |
| 2019-04-18 | $6.08 | $6.08 | $5.97 | $6.00 | $4.73 | 283,666 |
| 2019-04-17 | $6.13 | $6.15 | $6.02 | $6.12 | $4.82 | 363,068 |
| 2019-04-16 | $5.99 | $5.99 | $5.90 | $5.92 | $4.66 | 338,858 |
| 2019-04-15 | $5.96 | $5.96 | $5.82 | $5.87 | $4.62 | 379,217 |
| 2019-04-12 | $5.61 | $5.72 | $5.61 | $5.71 | $4.50 | 167,180 |
| 2019-04-11 | $5.41 | $5.52 | $5.41 | $5.50 | $4.33 | 107,484 |
| 2019-04-10 | $5.41 | $5.43 | $5.36 | $5.43 | $4.28 | 157,613 |
| 2019-04-09 | $5.42 | $5.44 | $5.36 | $5.38 | $4.24 | 131,789 |
| 2019-04-08 | $5.44 | $5.44 | $5.40 | $5.43 | $4.28 | 234,243 |
| 2019-04-05 | $5.54 | $5.55 | $5.50 | $5.52 | $4.35 | 95,230 |
| 2019-04-04 | $5.49 | $5.55 | $5.49 | $5.54 | $4.36 | 146,808 |
| 2019-04-03 | $5.42 | $5.54 | $5.40 | $5.49 | $4.32 | 164,369 |
| 2019-04-02 | $5.45 | $5.48 | $5.39 | $5.40 | $4.25 | 126,274 |
| 2019-04-01 | $5.34 | $5.50 | $5.30 | $5.44 | $4.28 | 378,120 |
| 2019-03-29 | $4.78 | $4.88 | $4.78 | $4.88 | $3.84 | 119,097 |
| 2019-03-28 | $4.65 | $4.71 | $4.65 | $4.71 | $3.71 | 57,507 |
| 2019-03-27 | $4.69 | $4.71 | $4.66 | $4.68 | $3.69 | 62,875 |
| 2019-03-26 | $4.63 | $4.70 | $4.61 | $4.68 | $3.69 | 70,248 |
| 2019-03-25 | $4.60 | $4.64 | $4.57 | $4.64 | $3.65 | 214,244 |
| 2019-03-22 | $4.72 | $4.75 | $4.68 | $4.70 | $3.70 | 104,601 |
| 2019-03-21 | $4.75 | $4.80 | $4.72 | $4.80 | $3.78 | 71,148 |
| 2019-03-20 | $4.72 | $4.75 | $4.67 | $4.70 | $3.70 | 181,144 |
| 2019-03-19 | $4.70 | $4.70 | $4.66 | $4.67 | $3.67 | 91,880 |
| 2019-03-18 | $4.58 | $4.67 | $4.57 | $4.67 | $3.68 | 89,996 |
| 2019-03-15 | $4.51 | $4.57 | $4.50 | $4.55 | $3.58 | 78,697 |
| 2019-03-14 | $4.55 | $4.58 | $4.52 | $4.58 | $3.61 | 81,120 |
| 2019-03-13 | $4.53 | $4.56 | $4.50 | $4.53 | $3.57 | 115,951 |
| 2019-03-12 | $4.52 | $4.57 | $4.51 | $4.57 | $3.60 | 92,211 |
| 2019-03-11 | $4.52 | $4.55 | $4.50 | $4.55 | $3.58 | 146,892 |
| 2019-03-08 | $4.60 | $4.63 | $4.50 | $4.63 | $3.65 | 84,841 |
| 2019-03-07 | $4.71 | $4.72 | $4.65 | $4.70 | $3.70 | 60,288 |
| 2019-03-06 | $4.77 | $4.79 | $4.74 | $4.76 | $3.75 | 94,787 |
| 2019-03-05 | $4.76 | $4.77 | $4.72 | $4.77 | $3.76 | 77,600 |
| 2019-03-04 | $4.79 | $4.79 | $4.73 | $4.76 | $3.75 | 292,499 |
| 2019-03-01 | $4.78 | $4.81 | $4.75 | $4.80 | $3.78 | 90,043 |
| 2019-02-28 | $4.81 | $4.81 | $4.75 | $4.77 | $3.76 | 163,688 |
| 2019-02-27 | $4.79 | $4.80 | $4.75 | $4.79 | $3.77 | 185,836 |
| 2019-02-26 | $4.84 | $4.84 | $4.73 | $4.81 | $3.79 | 180,270 |
| 2019-02-25 | $4.85 | $4.87 | $4.80 | $4.84 | $3.81 | 126,103 |
| 2019-02-22 | $4.76 | $4.84 | $4.76 | $4.82 | $3.80 | 119,521 |
| 2019-02-21 | $4.77 | $4.79 | $4.76 | $4.78 | $3.76 | 88,730 |
| 2019-02-20 | $4.79 | $4.80 | $4.75 | $4.79 | $3.77 | 96,279 |
| 2019-02-19 | $4.63 | $4.70 | $4.63 | $4.67 | $3.68 | 105,807 |
| 2019-02-15 | $4.60 | $4.63 | $4.53 | $4.62 | $3.64 | 101,364 |
| 2019-02-14 | $4.63 | $4.70 | $4.63 | $4.69 | $3.69 | 99,907 |
| 2019-02-13 | $4.73 | $4.74 | $4.68 | $4.70 | $3.70 | 66,110 |
| 2019-02-12 | $4.72 | $4.74 | $4.66 | $4.73 | $3.73 | 84,580 |
| 2019-02-11 | $4.59 | $4.61 | $4.58 | $4.60 | $3.62 | 94,345 |
| 2019-02-08 | $4.68 | $4.68 | $4.63 | $4.64 | $3.65 | 55,406 |
| 2019-02-07 | $4.70 | $4.74 | $4.62 | $4.65 | $3.66 | 102,517 |
| 2019-02-06 | $4.66 | $4.68 | $4.65 | $4.68 | $3.69 | 108,678 |
| 2019-02-05 | $4.64 | $4.67 | $4.62 | $4.66 | $3.67 | 101,214 |
| 2019-02-04 | $4.55 | $4.65 | $4.55 | $4.64 | $3.65 | 115,507 |
| 2019-02-01 | $4.59 | $4.61 | $4.51 | $4.56 | $3.59 | 58,295 |
| 2019-01-31 | $4.60 | $4.65 | $4.56 | $4.60 | $3.62 | 77,884 |
| 2019-01-30 | $4.54 | $4.63 | $4.51 | $4.61 | $3.63 | 78,584 |
| 2019-01-29 | $4.61 | $4.61 | $4.53 | $4.56 | $3.59 | 66,497 |
| 2019-01-28 | $4.58 | $4.60 | $4.52 | $4.60 | $3.62 | 104,645 |
| 2019-01-25 | $4.62 | $4.70 | $4.58 | $4.66 | $3.67 | 63,546 |
| 2019-01-24 | $4.55 | $4.57 | $4.51 | $4.57 | $3.60 | 57,539 |
| 2019-01-23 | $4.57 | $4.59 | $4.52 | $4.56 | $3.59 | 139,195 |
| 2019-01-22 | $4.59 | $4.60 | $4.53 | $4.57 | $3.60 | 151,954 |
| 2019-01-18 | $4.62 | $4.65 | $4.60 | $4.63 | $3.65 | 59,259 |
| 2019-01-17 | $4.69 | $4.70 | $4.61 | $4.65 | $3.66 | 78,475 |
| 2019-01-16 | $4.64 | $4.68 | $4.63 | $4.65 | $3.66 | 60,071 |
| 2019-01-15 | $4.55 | $4.66 | $4.55 | $4.64 | $3.65 | 62,752 |
| 2019-01-14 | $4.61 | $4.61 | $4.51 | $4.55 | $3.58 | 293,104 |
| 2019-01-11 | $4.60 | $4.63 | $4.56 | $4.60 | $3.62 | 184,640 |
| 2019-01-10 | $4.59 | $4.63 | $4.55 | $4.60 | $3.62 | 86,254 |
| 2019-01-09 | $4.60 | $4.69 | $4.55 | $4.63 | $3.65 | 117,015 |
| 2019-01-08 | $4.56 | $4.59 | $4.52 | $4.53 | $3.57 | 151,791 |
| 2019-01-07 | $4.55 | $4.63 | $4.55 | $4.62 | $3.64 | 87,234 |
| 2019-01-04 | $4.48 | $4.55 | $4.48 | $4.55 | $3.58 | 86,680 |
| 2019-01-03 | $4.55 | $4.60 | $4.50 | $4.52 | $3.56 | 103,537 |
| 2019-01-02 | $4.63 | $4.75 | $4.62 | $4.67 | $3.68 | 69,611 |
| 2018-12-31 | $4.75 | $4.80 | $4.66 | $4.75 | $3.74 | 103,724 |
| 2018-12-28 | $4.76 | $4.79 | $4.65 | $4.74 | $3.73 | 104,169 |
| 2018-12-27 | $4.65 | $4.69 | $4.58 | $4.65 | $3.66 | 38,924 |
| 2018-12-26 | $4.63 | $4.72 | $4.60 | $4.70 | $3.70 | 126,436 |
| 2018-12-24 | $4.71 | $4.75 | $4.65 | $4.69 | $3.69 | 44,977 |
| 2018-12-21 | $4.74 | $4.79 | $4.67 | $4.71 | $3.71 | 128,892 |
| 2018-12-20 | $4.75 | $4.81 | $4.70 | $4.73 | $3.73 | 77,567 |
| 2018-12-19 | $4.75 | $4.80 | $4.69 | $4.71 | $3.71 | 105,810 |
| 2018-12-18 | $4.68 | $4.75 | $4.68 | $4.69 | $3.69 | 52,979 |
| 2018-12-17 | $4.76 | $4.76 | $4.65 | $4.69 | $3.69 | 121,879 |
| 2018-12-14 | $4.73 | $4.75 | $4.62 | $4.68 | $3.69 | 206,931 |
| 2018-12-13 | $4.75 | $4.81 | $4.72 | $4.76 | $3.75 | 174,308 |
| 2018-12-12 | $4.67 | $4.75 | $4.67 | $4.73 | $3.73 | 99,786 |
| 2018-12-11 | $4.45 | $4.50 | $4.44 | $4.49 | $3.54 | 82,216 |
| 2018-12-10 | $4.40 | $4.48 | $4.35 | $4.44 | $3.50 | 150,901 |
| 2018-12-07 | $4.55 | $4.59 | $4.42 | $4.49 | $3.54 | 113,953 |
| 2018-12-06 | $4.46 | $4.65 | $4.46 | $4.65 | $3.66 | 215,210 |
| 2018-12-04 | $4.90 | $4.90 | $4.80 | $4.83 | $3.80 | 81,089 |
| 2018-12-03 | $4.87 | $4.89 | $4.81 | $4.89 | $3.85 | 130,517 |
| 2018-11-30 | $4.71 | $4.74 | $4.69 | $4.73 | $3.73 | 79,105 |
| 2018-11-29 | $4.70 | $4.72 | $4.65 | $4.72 | $3.72 | 181,665 |
| 2018-11-28 | $4.65 | $4.76 | $4.62 | $4.68 | $3.69 | 272,791 |
| 2018-11-27 | $4.54 | $4.60 | $4.50 | $4.58 | $3.61 | 690,575 |
| 2018-11-26 | $4.53 | $4.59 | $4.51 | $4.58 | $3.61 | 134,041 |
| 2018-11-23 | $4.48 | $4.50 | $4.44 | $4.46 | $3.51 | 22,332 |
| 2018-11-21 | $4.51 | $4.57 | $4.48 | $4.50 | $3.54 | 286,542 |
| 2018-11-20 | $4.54 | $4.54 | $4.31 | $4.33 | $3.41 | 659,165 |
| 2018-11-19 | $4.80 | $4.80 | $4.70 | $4.70 | $3.70 | 180,578 |
| 2018-11-16 | $4.84 | $4.87 | $4.80 | $4.84 | $3.81 | 53,405 |
| 2018-11-15 | $4.82 | $4.94 | $4.81 | $4.88 | $3.84 | 68,685 |
| 2018-11-14 | $4.82 | $4.82 | $4.75 | $4.81 | $3.79 | 86,851 |
| 2018-11-13 | $4.83 | $4.83 | $4.79 | $4.82 | $3.80 | 72,448 |
| 2018-11-12 | $4.93 | $4.98 | $4.73 | $4.81 | $3.79 | 123,258 |
| 2018-11-09 | $4.95 | $4.96 | $4.90 | $4.92 | $3.87 | 89,563 |
| 2018-11-08 | $5.09 | $5.09 | $5.00 | $5.05 | $3.98 | 209,675 |
| 2018-11-07 | $5.20 | $5.25 | $5.18 | $5.23 | $4.12 | 65,430 |
| 2018-11-06 | $5.16 | $5.20 | $5.11 | $5.12 | $4.03 | 109,862 |
| 2018-11-05 | $5.41 | $5.54 | $5.28 | $5.40 | $4.25 | 231,308 |
| 2018-11-02 | $5.51 | $5.55 | $5.39 | $5.46 | $4.30 | 124,676 |
| 2018-11-01 | $5.25 | $5.47 | $5.25 | $5.46 | $4.30 | 136,165 |
| 2018-10-31 | $5.10 | $5.26 | $5.10 | $5.23 | $4.12 | 108,656 |
| 2018-10-30 | $5.08 | $5.38 | $5.08 | $5.25 | $4.13 | 52,579 |
| 2018-10-29 | $4.00 | $4.06 | $3.97 | $4.04 | $3.98 | 121,230 |
| 2018-10-26 | $3.96 | $4.06 | $3.94 | $3.98 | $3.92 | 308,904 |
| 2018-10-25 | $4.39 | $4.46 | $4.35 | $4.42 | $4.35 | 130,833 |
| 2018-10-24 | $4.54 | $4.54 | $4.36 | $4.40 | $4.33 | 123,081 |
| 2018-10-23 | $4.54 | $4.57 | $4.45 | $4.56 | $4.49 | 163,863 |
| 2018-10-22 | $4.68 | $4.70 | $4.66 | $4.69 | $4.62 | 117,730 |
| 2018-10-19 | $4.56 | $4.62 | $4.56 | $4.62 | $4.55 | 103,940 |
| 2018-10-18 | $4.51 | $4.56 | $4.50 | $4.55 | $4.48 | 150,314 |
| 2018-10-17 | $4.61 | $4.62 | $4.46 | $4.52 | $4.45 | 263,906 |
| 2018-10-16 | $4.66 | $4.74 | $4.64 | $4.74 | $4.67 | 227,187 |
| 2018-10-15 | $4.67 | $4.68 | $4.65 | $4.65 | $4.58 | 170,236 |
| 2018-10-12 | $4.72 | $4.75 | $4.69 | $4.74 | $4.67 | 203,410 |
| 2018-10-11 | $4.71 | $4.71 | $4.58 | $4.63 | $4.56 | 223,912 |
| 2018-10-10 | $4.95 | $4.95 | $4.85 | $4.85 | $4.77 | 136,686 |
| 2018-10-09 | $4.91 | $4.97 | $4.90 | $4.97 | $4.89 | 132,566 |
| 2018-10-08 | $4.89 | $4.97 | $4.87 | $4.97 | $4.89 | 124,533 |
| 2018-10-05 | $5.01 | $5.01 | $4.95 | $4.98 | $4.90 | 174,632 |
| 2018-10-04 | $5.05 | $5.06 | $5.02 | $5.04 | $4.96 | 191,380 |
| 2018-10-03 | $5.16 | $5.16 | $5.13 | $5.16 | $5.08 | 146,595 |
| 2018-10-02 | $5.21 | $5.21 | $5.16 | $5.19 | $5.11 | 299,739 |
| 2018-10-01 | $5.41 | $5.42 | $5.39 | $5.40 | $5.32 | 283,940 |
| 2018-09-28 | $5.29 | $5.31 | $5.26 | $5.31 | $5.23 | 181,459 |
| 2018-09-27 | $5.20 | $5.24 | $5.19 | $5.24 | $5.16 | 135,188 |
| 2018-09-26 | $5.10 | $5.15 | $5.09 | $5.14 | $5.06 | 173,385 |
| 2018-09-25 | $5.02 | $5.05 | $5.00 | $5.05 | $4.97 | 179,867 |
| 2018-09-24 | $4.87 | $4.94 | $4.87 | $4.92 | $4.84 | 306,566 |
| 2018-09-21 | $4.87 | $4.96 | $4.80 | $4.96 | $4.88 | 264,475 |
| 2018-09-20 | $5.03 | $5.04 | $5.00 | $5.02 | $4.94 | 126,009 |
| 2018-09-19 | $5.05 | $5.09 | $5.04 | $5.09 | $5.01 | 120,424 |
| 2018-09-18 | $5.00 | $5.05 | $4.99 | $5.04 | $4.96 | 200,056 |
| 2018-09-17 | $5.17 | $5.17 | $5.12 | $5.17 | $5.09 | 194,644 |
| 2018-09-14 | $5.16 | $5.20 | $5.14 | $5.19 | $5.11 | 97,568 |
| 2018-09-13 | $5.01 | $5.06 | $4.99 | $5.06 | $4.98 | 115,779 |
| 2018-09-12 | $5.08 | $5.09 | $5.05 | $5.09 | $5.01 | 127,372 |
| 2018-09-11 | $5.04 | $5.08 | $5.03 | $5.08 | $5.00 | 181,843 |
| 2018-09-10 | $5.00 | $5.01 | $4.98 | $4.98 | $4.90 | 337,440 |
| 2018-09-07 | $5.19 | $5.20 | $5.15 | $5.20 | $5.12 | 457,732 |
| 2018-09-06 | $5.25 | $5.27 | $5.20 | $5.25 | $5.17 | 482,864 |
| 2018-09-05 | $5.28 | $5.32 | $5.25 | $5.28 | $5.20 | 119,913 |
| 2018-09-04 | $5.32 | $5.34 | $5.29 | $5.34 | $5.26 | 308,937 |
| 2018-08-31 | $5.40 | $5.42 | $5.36 | $5.41 | $5.33 | 231,492 |
| 2018-08-30 | $5.38 | $5.38 | $5.31 | $5.34 | $5.26 | 210,235 |
| 2018-08-29 | $5.46 | $5.46 | $5.42 | $5.44 | $5.36 | 114,762 |
| 2018-08-28 | $5.42 | $5.46 | $5.42 | $5.45 | $5.37 | 111,598 |
| 2018-08-27 | $5.38 | $5.41 | $5.38 | $5.41 | $5.33 | 86,043 |
| 2018-08-24 | $5.36 | $5.40 | $5.36 | $5.36 | $5.28 | 132,529 |
| 2018-08-23 | $5.40 | $5.41 | $5.39 | $5.40 | $5.32 | 84,359 |
| 2018-08-22 | $5.39 | $5.39 | $5.35 | $5.37 | $5.29 | 156,197 |
| 2018-08-21 | $5.38 | $5.39 | $5.35 | $5.36 | $5.28 | 110,451 |
| 2018-08-20 | $5.38 | $5.38 | $5.35 | $5.36 | $5.28 | 249,980 |
| 2018-08-17 | $5.38 | $5.38 | $5.34 | $5.38 | $5.30 | 213,707 |
| 2018-08-16 | $5.34 | $5.37 | $5.31 | $5.37 | $5.29 | 398,205 |
| 2018-08-15 | $5.38 | $5.40 | $5.29 | $5.34 | $5.26 | 322,563 |
| 2018-08-14 | $5.40 | $5.41 | $5.37 | $5.39 | $5.31 | 230,211 |
| 2018-08-13 | $5.57 | $5.66 | $5.55 | $5.59 | $5.50 | 231,512 |
| 2018-08-10 | $5.65 | $5.74 | $5.62 | $5.71 | $5.62 | 214,929 |
| 2018-08-09 | $5.61 | $5.64 | $5.58 | $5.62 | $5.53 | 148,316 |
| 2018-08-08 | $5.57 | $5.58 | $5.52 | $5.56 | $5.47 | 319,089 |
| 2018-08-07 | $5.54 | $5.56 | $5.51 | $5.56 | $5.47 | 114,022 |
| 2018-08-06 | $5.54 | $5.56 | $5.51 | $5.55 | $5.46 | 108,240 |
| 2018-08-03 | $5.46 | $5.49 | $5.46 | $5.48 | $5.39 | 57,824 |
| 2018-08-02 | $5.45 | $5.47 | $5.41 | $5.47 | $5.38 | 86,966 |
| 2018-08-01 | $5.55 | $5.59 | $5.54 | $5.57 | $5.48 | 65,570 |
| 2018-07-31 | $5.55 | $5.57 | $5.49 | $5.55 | $5.46 | 132,826 |
| 2018-07-30 | $5.67 | $5.67 | $5.55 | $5.58 | $5.49 | 103,396 |
| 2018-07-27 | $5.60 | $5.60 | $5.50 | $5.54 | $5.45 | 77,197 |
| 2018-07-26 | $5.56 | $5.63 | $5.53 | $5.63 | $5.54 | 77,135 |
| 2018-07-25 | $5.59 | $5.59 | $5.43 | $5.55 | $5.46 | 88,340 |
| 2018-07-24 | $5.70 | $5.70 | $5.61 | $5.65 | $5.48 | 73,364 |
| 2018-07-23 | $5.68 | $5.73 | $5.62 | $5.67 | $5.50 | 130,325 |
| 2018-07-20 | $5.63 | $5.72 | $5.59 | $5.69 | $5.52 | 107,460 |
| 2018-07-19 | $5.63 | $5.63 | $5.50 | $5.59 | $5.42 | 76,761 |
| 2018-07-18 | $5.55 | $5.55 | $5.42 | $5.51 | $5.34 | 60,736 |
| 2018-07-17 | $5.51 | $5.51 | $5.37 | $5.44 | $5.28 | 67,634 |
| 2018-07-16 | $5.50 | $5.50 | $5.40 | $5.43 | $5.27 | 88,536 |
| 2018-07-13 | $5.46 | $5.46 | $5.33 | $5.44 | $5.28 | 44,518 |
| 2018-07-12 | $5.50 | $5.60 | $5.50 | $5.60 | $5.43 | 25,034 |
| 2018-07-11 | $5.37 | $5.46 | $5.09 | $5.46 | $5.30 | 11,587 |
| 2018-07-10 | $5.37 | $5.37 | $5.37 | $5.37 | $5.21 | 200 |
| 2018-07-09 | $5.41 | $5.41 | $5.41 | $5.41 | $5.25 | 560 |
| 2018-07-06 | $5.24 | $5.24 | $5.21 | $5.21 | $5.05 | 4,160 |
| 2018-07-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.19 | 0 |
| 2018-07-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.19 | 508 |
| 2018-07-02 | $5.21 | $5.39 | $5.21 | $5.25 | $5.09 | 10,893 |
| 2018-06-29 | $5.41 | $5.41 | $5.41 | $5.41 | $5.25 | 4,000 |
| 2018-06-28 | $5.41 | $5.41 | $5.41 | $5.41 | $5.25 | 1,680 |
| 2018-06-27 | $5.48 | $5.48 | $5.48 | $5.48 | $5.31 | 680 |
| 2018-06-26 | $5.33 | $5.53 | $5.33 | $5.53 | $5.36 | 29,037 |
| 2018-06-25 | $5.49 | $5.51 | $5.48 | $5.49 | $5.32 | 1,856 |
| 2018-06-22 | $5.24 | $5.50 | $5.24 | $5.50 | $5.33 | 279 |
| 2018-06-21 | $5.40 | $5.40 | $5.29 | $5.29 | $5.13 | 3,600 |
| 2018-06-20 | $5.68 | $5.68 | $5.51 | $5.51 | $5.34 | 1,520 |
| 2018-06-19 | $5.51 | $5.53 | $5.50 | $5.53 | $5.36 | 4,066 |
| 2018-06-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 804 |
| 2018-06-15 | $5.76 | $5.76 | $5.76 | $5.76 | $5.59 | 2,080 |
| 2018-06-14 | $5.63 | $5.63 | $5.63 | $5.63 | $5.46 | 0 |
| 2018-06-13 | $5.63 | $5.63 | $5.63 | $5.63 | $5.46 | 65 |
| 2018-06-12 | $5.63 | $5.63 | $5.63 | $5.63 | $5.46 | 8 |
| 2018-06-11 | $5.96 | $5.96 | $5.63 | $5.63 | $5.46 | 2,340 |
| 2018-06-08 | $5.96 | $5.96 | $5.87 | $5.87 | $5.69 | 1,789 |
| 2018-06-07 | $5.99 | $6.36 | $5.99 | $6.36 | $6.17 | 640 |
| 2018-06-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.65 | 160 |
| 2018-06-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.67 | 1,202 |
| 2018-06-04 | $5.97 | $5.97 | $5.85 | $5.85 | $5.67 | 3,984 |
| 2018-06-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.70 | 0 |
| 2018-05-31 | $5.70 | $5.88 | $5.70 | $5.88 | $5.70 | 9,511 |
| 2018-05-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.67 | 0 |
| 2018-05-29 | $5.83 | $5.85 | $5.82 | $5.85 | $5.67 | 1,243 |
| 2018-05-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.57 | 0 |
| 2018-05-24 | $5.74 | $5.74 | $5.74 | $5.74 | $5.56 | 0 |
| 2018-05-23 | $5.74 | $5.74 | $5.74 | $5.74 | $5.57 | 76 |
| 2018-05-22 | $5.73 | $5.74 | $5.73 | $5.74 | $5.57 | 60,520 |
| 2018-05-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.43 | 3,459 |
| 2018-05-18 | $6.24 | $6.24 | $6.24 | $6.24 | $6.05 | 4 |
| 2018-05-17 | $6.24 | $6.24 | $6.24 | $6.24 | $6.05 | 0 |
| 2018-05-16 | $6.24 | $6.24 | $6.24 | $6.24 | $6.05 | 0 |
| 2018-05-15 | $6.24 | $6.24 | $6.24 | $6.24 | $6.05 | 0 |
| 2018-05-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.05 | 3 |
| 2018-05-11 | $6.05 | $6.24 | $6.05 | $6.24 | $6.05 | 520 |
| 2018-05-10 | $5.39 | $5.39 | $5.39 | $5.39 | $5.23 | 0 |
| 2018-05-09 | $5.39 | $5.39 | $5.39 | $5.39 | $5.23 | 0 |
| 2018-05-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.23 | 880 |
| 2018-05-07 | $5.34 | $5.34 | $5.32 | $5.32 | $5.16 | 500 |
| 2018-05-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 76 |
| 2018-05-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 0 |
| 2018-05-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 0 |
| 2018-05-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 29 |
| 2018-04-30 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 0 |
| 2018-04-27 | $5.52 | $5.52 | $5.52 | $5.52 | $5.35 | 0 |
| 2018-04-26 | $5.57 | $5.57 | $5.52 | $5.52 | $5.35 | 12,496 |
| 2018-04-25 | $5.60 | $5.60 | $5.60 | $5.60 | $5.43 | 0 |
| 2018-04-24 | $5.50 | $5.60 | $5.30 | $5.60 | $5.43 | 4,484 |
| 2018-04-23 | $5.61 | $5.61 | $5.61 | $5.61 | $5.44 | 0 |
| 2018-04-20 | $5.61 | $5.61 | $5.61 | $5.61 | $5.44 | 132 |
| 2018-04-19 | $5.70 | $5.70 | $5.70 | $5.70 | $5.53 | 124 |
| 2018-04-18 | $5.94 | $5.94 | $5.94 | $5.94 | $5.76 | 64,472 |
| 2018-04-17 | $5.77 | $5.77 | $5.77 | $5.77 | $5.60 | 80 |
| 2018-04-16 | $5.99 | $5.99 | $5.99 | $5.99 | $5.81 | 640 |
| 2018-04-13 | $6.07 | $6.07 | $6.07 | $6.07 | $5.89 | 40 |
| 2018-04-12 | $6.07 | $6.07 | $6.07 | $6.07 | $5.89 | 0 |
| 2018-04-11 | $6.07 | $6.07 | $6.07 | $6.07 | $5.89 | 0 |
| 2018-04-10 | $6.07 | $6.07 | $6.07 | $6.07 | $5.89 | 0 |
| 2018-04-09 | $6.07 | $6.07 | $6.07 | $6.07 | $5.89 | 100 |
| 2018-04-06 | $5.85 | $6.07 | $5.80 | $6.07 | $5.89 | 720 |
| 2018-04-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.67 | 226 |
| 2018-04-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.82 | 104 |
| 2018-04-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.82 | 240 |
| 2018-04-02 | $6.06 | $6.06 | $6.06 | $6.06 | $5.88 | 160 |
| 2018-03-29 | $6.14 | $6.14 | $6.14 | $6.14 | $5.95 | 240 |
| 2018-03-28 | $6.27 | $6.27 | $6.27 | $6.27 | $6.08 | 0 |
| 2018-03-27 | $6.27 | $6.27 | $6.27 | $6.27 | $6.08 | 498 |
| 2018-03-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.08 | 0 |
| 2018-03-23 | $6.07 | $6.27 | $6.07 | $6.27 | $6.08 | 894 |
| 2018-03-22 | $6.12 | $6.12 | $6.12 | $6.12 | $5.94 | 0 |
| 2018-03-21 | $6.12 | $6.12 | $6.12 | $6.12 | $5.94 | 0 |
| 2018-03-20 | $6.16 | $6.16 | $6.12 | $6.12 | $5.94 | 39,112 |
| 2018-03-19 | $6.35 | $6.35 | $6.33 | $6.33 | $6.14 | 2,085 |
| 2018-03-16 | $6.65 | $6.65 | $6.65 | $6.65 | $6.45 | 664 |
| 2018-03-15 | $6.58 | $6.58 | $6.58 | $6.58 | $6.38 | 0 |
| 2018-03-14 | $6.58 | $6.58 | $6.58 | $6.58 | $6.38 | 240 |
| 2018-03-13 | $6.70 | $6.70 | $6.70 | $6.70 | $6.50 | 0 |
| 2018-03-12 | $6.40 | $6.70 | $6.40 | $6.70 | $6.50 | 1,280 |
| 2018-03-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.21 | 208 |
| 2018-03-08 | $6.15 | $6.22 | $6.15 | $6.22 | $6.03 | 673 |
| 2018-03-07 | $6.18 | $6.18 | $6.18 | $6.18 | $5.99 | 800 |
| 2018-03-06 | $6.15 | $6.15 | $6.14 | $6.14 | $5.95 | 598 |
| 2018-03-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.67 | 66 |
| 2018-03-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.67 | 0 |
| 2018-03-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.67 | 0 |
| 2018-02-28 | $6.01 | $6.01 | $5.85 | $5.85 | $5.67 | 2,560 |
| 2018-02-27 | $6.23 | $6.23 | $6.23 | $6.23 | $6.04 | 0 |
| 2018-02-26 | $6.21 | $6.23 | $6.21 | $6.23 | $6.04 | 258 |
| 2018-02-23 | $6.17 | $6.19 | $6.01 | $6.19 | $6.00 | 1,015 |
| 2018-02-22 | $6.10 | $6.10 | $6.10 | $6.10 | $5.92 | 0 |
| 2018-02-21 | $6.06 | $6.10 | $6.06 | $6.10 | $5.92 | 2,120 |
| 2018-02-20 | $6.28 | $6.28 | $6.28 | $6.28 | $6.09 | 905 |
| 2018-02-16 | $6.03 | $6.37 | $6.03 | $6.37 | $6.18 | 827 |
| 2018-02-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.16 | 412 |
| 2018-02-14 | $6.21 | $6.24 | $6.21 | $6.24 | $6.05 | 1,040 |
| 2018-02-13 | $6.08 | $6.08 | $6.08 | $6.08 | $5.90 | 55 |
| 2018-02-12 | $6.08 | $6.08 | $6.08 | $6.08 | $5.90 | 0 |
| 2018-02-09 | $6.08 | $6.08 | $6.08 | $6.08 | $5.90 | 144 |
| 2018-02-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 1,409 |
| 2018-02-07 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 1,080 |
| 2018-02-06 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 1,680 |
| 2018-02-05 | $6.17 | $6.17 | $6.17 | $6.17 | $5.98 | 440 |
| 2018-02-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.09 | 400 |
| 2018-02-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.21 | 0 |
| 2018-01-31 | $6.40 | $6.40 | $6.40 | $6.40 | $6.21 | 16 |
| 2018-01-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.21 | 240 |
| 2018-01-29 | $6.45 | $6.49 | $6.45 | $6.49 | $6.29 | 536 |
| 2018-01-26 | $6.45 | $6.45 | $6.45 | $6.45 | $6.26 | 180 |
| 2018-01-25 | $6.51 | $6.51 | $6.40 | $6.40 | $6.21 | 1,221 |
| 2018-01-24 | $6.54 | $6.54 | $6.54 | $6.54 | $6.34 | 103,872 |
| 2018-01-23 | $6.47 | $6.62 | $6.47 | $6.51 | $6.31 | 1,438 |
| 2018-01-22 | $6.63 | $6.63 | $6.47 | $6.47 | $6.27 | 568 |
| 2018-01-19 | $6.65 | $6.65 | $6.65 | $6.65 | $6.45 | 9,060 |
| 2018-01-18 | $6.49 | $6.51 | $6.42 | $6.51 | $6.31 | 1,309 |
| 2018-01-17 | $6.42 | $6.42 | $6.42 | $6.42 | $6.23 | 383 |
| 2018-01-16 | $6.17 | $6.26 | $6.17 | $6.26 | $6.07 | 1,040 |
| 2018-01-12 | $6.18 | $6.18 | $6.18 | $6.18 | $5.99 | 16 |
| 2018-01-11 | $5.89 | $6.18 | $5.89 | $6.18 | $5.99 | 1,347 |
| 2018-01-10 | $6.23 | $6.23 | $6.23 | $6.23 | $6.04 | 914 |
| 2018-01-09 | $6.01 | $6.01 | $6.01 | $6.01 | $5.83 | 32 |
| 2018-01-08 | $6.00 | $6.01 | $6.00 | $6.01 | $5.83 | 881 |
| 2018-01-05 | $6.13 | $6.25 | $6.13 | $6.16 | $5.97 | 1,340 |
| 2018-01-04 | $6.15 | $6.23 | $6.15 | $6.23 | $6.04 | 32,284 |
| 2018-01-03 | $6.39 | $6.42 | $6.39 | $6.42 | $6.23 | 917 |
| 2018-01-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 0 |
| 2017-12-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 520 |
| 2017-12-28 | $6.01 | $6.01 | $6.01 | $6.01 | $5.83 | 0 |
| 2017-12-27 | $6.01 | $6.01 | $6.01 | $6.01 | $5.83 | 4 |
| 2017-12-26 | $6.01 | $6.01 | $6.01 | $6.01 | $5.83 | 400 |
| 2017-12-22 | $6.16 | $6.16 | $6.16 | $6.16 | $5.97 | 30 |
| 2017-12-21 | $6.16 | $6.16 | $6.16 | $6.16 | $5.97 | 24 |
| 2017-12-20 | $6.16 | $6.16 | $6.16 | $6.16 | $5.97 | 160 |
| 2017-12-19 | $6.30 | $6.30 | $6.30 | $6.30 | $6.11 | 0 |
| 2017-12-18 | $5.99 | $6.30 | $5.99 | $6.30 | $6.11 | 1,336 |
| 2017-12-15 | $6.18 | $6.18 | $6.18 | $6.18 | $5.99 | 192 |
| 2017-12-14 | $6.08 | $6.08 | $6.08 | $6.08 | $5.90 | 0 |
| 2017-12-13 | $6.08 | $6.08 | $6.08 | $6.08 | $5.90 | 175 |
| 2017-12-12 | $6.02 | $6.02 | $6.02 | $6.02 | $5.84 | 400 |
| 2017-12-11 | $6.20 | $6.25 | $6.20 | $6.25 | $6.06 | 1,636 |
| 2017-12-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.06 | 1,200 |
| 2017-12-07 | $6.31 | $6.31 | $6.31 | $6.31 | $6.12 | 0 |
| 2017-12-06 | $6.28 | $6.31 | $6.28 | $6.31 | $6.12 | 2,775 |
| 2017-12-05 | $6.43 | $6.43 | $6.10 | $6.20 | $6.01 | 6,373 |
| 2017-12-04 | $6.71 | $6.71 | $6.56 | $6.56 | $6.36 | 176 |
| 2017-12-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.65 | 819 |
| 2017-11-30 | $6.92 | $6.92 | $6.80 | $6.80 | $6.59 | 920 |
| 2017-11-29 | $6.99 | $7.08 | $6.80 | $7.03 | $6.82 | 3,920 |
| 2017-11-28 | $6.85 | $6.92 | $6.85 | $6.92 | $6.71 | 1,232 |
| 2017-11-27 | $6.71 | $6.71 | $6.66 | $6.66 | $6.46 | 30,705 |
| 2017-11-24 | $6.75 | $6.75 | $6.75 | $6.75 | $6.55 | 0 |
| 2017-11-22 | $6.79 | $6.79 | $6.75 | $6.75 | $6.55 | 848 |
| 2017-11-21 | $6.95 | $6.95 | $6.88 | $6.88 | $6.67 | 640 |
| 2017-11-20 | $7.20 | $7.20 | $6.99 | $7.07 | $6.86 | 2,124 |
| 2017-11-17 | $6.98 | $7.14 | $6.98 | $7.14 | $6.92 | 512 |
| 2017-11-16 | $6.86 | $6.86 | $6.86 | $6.86 | $6.65 | 2 |
| 2017-11-15 | $6.90 | $6.90 | $6.85 | $6.86 | $6.65 | 6,048 |
| 2017-11-14 | $7.10 | $7.10 | $6.94 | $6.94 | $6.73 | 1,792 |
| 2017-11-13 | $7.01 | $7.10 | $7.01 | $7.10 | $6.89 | 1,068 |
| 2017-11-10 | $7.05 | $7.05 | $7.05 | $7.05 | $6.84 | 320 |
| 2017-11-09 | $7.07 | $7.37 | $7.07 | $7.37 | $7.15 | 1,269 |
| 2017-11-08 | $7.46 | $7.46 | $7.44 | $7.44 | $7.22 | 1,864 |
| 2017-11-07 | $7.76 | $7.76 | $7.76 | $7.76 | $7.53 | 0 |
| 2017-11-06 | $7.76 | $7.76 | $7.76 | $7.76 | $7.53 | 20 |
| 2017-11-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.53 | 114 |
| 2017-11-02 | $7.40 | $7.52 | $7.40 | $7.52 | $7.29 | 2,697 |
| 2017-11-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.23 | 22 |
| 2017-10-31 | $7.45 | $7.45 | $7.45 | $7.45 | $7.23 | 0 |
| 2017-10-30 | $7.50 | $7.50 | $7.45 | $7.45 | $7.23 | 1,796 |
| 2017-10-27 | $7.40 | $7.40 | $7.40 | $7.40 | $7.18 | 0 |
| 2017-10-26 | $7.40 | $7.40 | $7.40 | $7.40 | $7.18 | 76 |
| 2017-10-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.18 | 0 |
| 2017-10-24 | $7.30 | $7.45 | $7.16 | $7.40 | $7.18 | 32,174 |
| 2017-10-23 | $7.33 | $7.35 | $7.30 | $7.30 | $7.08 | 2,750 |
| 2017-10-20 | $7.49 | $7.50 | $7.44 | $7.46 | $7.23 | 1,991 |
| 2017-10-19 | $7.25 | $7.31 | $7.25 | $7.28 | $7.06 | 1,600 |
| 2017-10-18 | $7.30 | $7.49 | $7.30 | $7.49 | $7.26 | 645 |
| 2017-10-17 | $7.08 | $7.08 | $7.08 | $7.08 | $6.87 | 0 |
| 2017-10-16 | $7.08 | $7.08 | $7.08 | $7.08 | $6.87 | 0 |
| 2017-10-13 | $7.30 | $7.30 | $7.08 | $7.08 | $6.87 | 960 |
| 2017-10-12 | $7.07 | $7.24 | $7.07 | $7.24 | $7.02 | 145,480 |
| 2017-10-11 | $7.00 | $7.20 | $7.00 | $7.12 | $6.91 | 702 |
| 2017-10-10 | $7.08 | $7.08 | $7.08 | $7.08 | $6.87 | 188 |
| 2017-10-09 | $7.13 | $7.13 | $7.13 | $7.13 | $6.91 | 360 |
| 2017-10-06 | $7.14 | $7.14 | $7.14 | $7.14 | $6.92 | 0 |
| 2017-10-05 | $7.14 | $7.14 | $7.14 | $7.14 | $6.92 | 20 |
| 2017-10-04 | $7.14 | $7.14 | $7.14 | $7.14 | $6.92 | 4 |
| 2017-10-03 | $7.14 | $7.14 | $7.14 | $7.14 | $6.92 | 0 |
| 2017-10-02 | $7.27 | $7.27 | $7.14 | $7.14 | $6.92 | 1,800 |
| 2017-09-29 | $7.12 | $7.13 | $7.12 | $7.13 | $6.91 | 7,252 |
| 2017-09-28 | $7.10 | $7.10 | $7.08 | $7.08 | $6.87 | 298 |
| 2017-09-27 | $7.02 | $7.02 | $7.02 | $7.02 | $6.81 | 12 |
| 2017-09-26 | $7.02 | $7.02 | $7.02 | $7.02 | $6.81 | 800 |
| 2017-09-25 | $7.14 | $7.22 | $6.92 | $6.93 | $6.72 | 3,003 |
| 2017-09-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.32 | 0 |
| 2017-09-21 | $7.55 | $7.55 | $7.55 | $7.55 | $7.32 | 55 |
| 2017-09-20 | $7.55 | $7.55 | $7.55 | $7.55 | $7.32 | 48 |
| 2017-09-19 | $7.51 | $7.55 | $7.46 | $7.55 | $7.32 | 1,008 |
| 2017-09-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.56 | 0 |
| 2017-09-15 | $7.79 | $7.79 | $7.79 | $7.79 | $7.56 | 49 |
| 2017-09-14 | $7.79 | $7.79 | $7.79 | $7.79 | $7.56 | 400 |
| 2017-09-13 | $7.82 | $7.82 | $7.82 | $7.82 | $7.58 | 240 |
| 2017-09-12 | $7.95 | $7.95 | $7.78 | $7.78 | $7.55 | 480 |
| 2017-09-11 | $8.00 | $8.02 | $8.00 | $8.02 | $7.78 | 2,080 |
| 2017-09-08 | $7.83 | $7.83 | $7.83 | $7.83 | $7.59 | 0 |
| 2017-09-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.59 | 20 |
| 2017-09-06 | $7.83 | $7.83 | $7.83 | $7.83 | $7.59 | 83 |
| 2017-09-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.65 | 80 |
| 2017-09-01 | $7.93 | $7.98 | $7.89 | $7.95 | $7.71 | 3,479 |
| 2017-08-31 | $7.86 | $7.86 | $7.86 | $7.86 | $7.62 | 0 |
| 2017-08-30 | $7.86 | $7.86 | $7.86 | $7.86 | $7.62 | 0 |
| 2017-08-29 | $7.86 | $7.86 | $7.86 | $7.86 | $7.62 | 80 |
| 2017-08-28 | $7.53 | $7.53 | $7.53 | $7.53 | $7.30 | 0 |
| 2017-08-25 | $7.53 | $7.53 | $7.53 | $7.53 | $7.30 | 680 |
| 2017-08-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.37 | 80 |
| 2017-08-23 | $7.65 | $7.65 | $7.65 | $7.65 | $7.42 | 206 |
| 2017-08-22 | $7.60 | $7.60 | $7.60 | $7.60 | $7.37 | 40 |
| 2017-08-21 | $7.84 | $7.84 | $7.60 | $7.60 | $7.37 | 1,448 |
| 2017-08-18 | $7.69 | $7.69 | $7.67 | $7.67 | $7.44 | 2,640 |
| 2017-08-17 | $7.86 | $7.86 | $7.70 | $7.79 | $7.56 | 1,748 |
| 2017-08-16 | $7.88 | $7.88 | $7.88 | $7.88 | $7.64 | 256 |
| 2017-08-15 | $7.82 | $7.85 | $7.82 | $7.85 | $7.61 | 408 |
| 2017-08-14 | $7.63 | $7.74 | $7.63 | $7.72 | $7.49 | 1,161 |
| 2017-08-11 | $7.74 | $7.74 | $7.63 | $7.63 | $7.40 | 400 |
| 2017-08-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.61 | 316 |
| 2017-08-09 | $8.00 | $8.00 | $7.75 | $7.82 | $7.58 | 2,280 |
| 2017-08-08 | $8.12 | $8.18 | $8.10 | $8.15 | $7.90 | 4,600 |
| 2017-08-07 | $8.15 | $8.17 | $8.11 | $8.17 | $7.92 | 4,047 |
| 2017-08-04 | $8.08 | $8.08 | $8.08 | $8.08 | $7.84 | 56 |
| 2017-08-03 | $8.07 | $8.08 | $8.07 | $8.08 | $7.84 | 800 |
| 2017-08-02 | $8.02 | $8.02 | $7.89 | $7.96 | $7.72 | 2,170 |
| 2017-08-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.66 | 142 |
| 2017-07-31 | $7.89 | $7.90 | $7.87 | $7.90 | $7.66 | 4,836 |
| 2017-07-28 | $7.88 | $7.88 | $7.70 | $7.77 | $7.54 | 5,933 |
| 2017-07-27 | $7.80 | $7.80 | $7.78 | $7.78 | $7.55 | 8,364 |
| 2017-07-26 | $7.72 | $7.72 | $7.66 | $7.70 | $7.47 | 1,744 |
| 2017-07-25 | $7.79 | $7.79 | $7.69 | $7.72 | $7.49 | 3,292 |
| 2017-07-24 | $7.69 | $7.79 | $7.69 | $7.79 | $7.56 | 576 |
| 2017-07-21 | $7.70 | $7.70 | $7.58 | $7.58 | $7.35 | 1,473 |
| 2017-07-20 | $7.63 | $7.65 | $7.63 | $7.65 | $7.42 | 2,388 |
| 2017-07-19 | $7.74 | $7.75 | $7.74 | $7.75 | $7.52 | 1,244 |
| 2017-07-18 | $7.90 | $7.90 | $7.78 | $7.78 | $7.55 | 2,803 |
| 2017-07-17 | $7.76 | $7.83 | $7.76 | $7.79 | $7.56 | 1,360 |
| 2017-07-14 | $7.87 | $7.87 | $7.87 | $7.87 | $7.63 | 0 |
| 2017-07-13 | $7.56 | $7.87 | $7.56 | $7.87 | $7.63 | 1,526 |
| 2017-07-12 | $7.53 | $7.53 | $7.53 | $7.53 | $7.30 | 0 |
| 2017-07-11 | $7.53 | $7.53 | $7.53 | $7.53 | $7.03 | 0 |
| 2017-07-10 | $7.53 | $7.53 | $7.53 | $7.53 | $7.03 | 0 |
| 2017-07-07 | $7.53 | $7.53 | $7.53 | $7.53 | $7.03 | 0 |
| 2017-07-06 | $7.70 | $7.70 | $7.53 | $7.53 | $7.03 | 920 |
| 2017-07-05 | $7.75 | $7.75 | $7.67 | $7.67 | $7.16 | 8,400 |
| 2017-07-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.16 | 84 |
| 2017-06-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.23 | 182 |
| 2017-06-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.25 | 36,688 |
| 2017-06-28 | $7.77 | $7.77 | $7.75 | $7.75 | $7.23 | 444 |
| 2017-06-27 | $7.64 | $7.64 | $7.64 | $7.64 | $7.13 | 0 |
| 2017-06-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.13 | 0 |
| 2017-06-23 | $7.64 | $7.64 | $7.64 | $7.64 | $7.13 | 0 |
| 2017-06-22 | $7.64 | $7.64 | $7.64 | $7.64 | $7.13 | 800 |
| 2017-06-20 | $7.64 | $7.64 | $7.64 | $7.64 | $7.13 | 80 |
| 2017-06-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.25 | 8,056 |
| 2017-06-13 | $7.11 | $7.11 | $7.11 | $7.11 | $6.63 | 85 |
| 2017-06-12 | $6.91 | $6.91 | $6.91 | $6.91 | $6.45 | 862 |
| 2017-06-09 | $6.98 | $6.98 | $6.98 | $6.98 | $6.51 | 0 |
| 2017-06-08 | $6.98 | $6.98 | $6.98 | $6.98 | $6.51 | 8 |
| 2017-06-07 | $6.98 | $6.98 | $6.98 | $6.98 | $6.51 | 18,480 |
| 2017-06-06 | $6.98 | $6.98 | $6.98 | $6.98 | $6.51 | 0 |
| 2017-06-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.51 | 0 |
| 2017-06-02 | $6.98 | $6.98 | $6.98 | $6.98 | $6.51 | 36 |
| 2017-06-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.51 | 102 |
| 2017-05-31 | $6.81 | $6.81 | $6.81 | $6.81 | $6.35 | 0 |
| 2017-05-30 | $6.81 | $6.81 | $6.81 | $6.81 | $6.35 | 68 |
| 2017-05-26 | $6.81 | $6.81 | $6.81 | $6.81 | $6.35 | 0 |
| 2017-05-25 | $6.82 | $6.82 | $6.81 | $6.81 | $6.35 | 480 |
| 2017-05-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.53 | 0 |
| 2017-05-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.53 | 0 |
| 2017-05-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.53 | 0 |
| 2017-05-19 | $6.98 | $7.00 | $6.98 | $7.00 | $6.53 | 784 |
| 2017-05-18 | $7.05 | $7.05 | $6.78 | $6.78 | $6.33 | 3,004 |
| 2017-05-17 | $7.05 | $7.05 | $7.05 | $7.05 | $6.58 | 0 |
| 2017-05-16 | $7.05 | $7.05 | $7.05 | $7.05 | $6.58 | 0 |
| 2017-05-15 | $7.05 | $7.05 | $7.05 | $7.05 | $6.58 | 666 |
| 2017-05-12 | $6.77 | $6.77 | $6.77 | $6.77 | $6.32 | 0 |
| 2017-05-11 | $6.77 | $6.77 | $6.77 | $6.77 | $6.32 | 0 |
| 2017-05-10 | $6.77 | $6.77 | $6.77 | $6.77 | $6.32 | 0 |
| 2017-05-09 | $6.77 | $6.77 | $6.77 | $6.77 | $6.32 | 33 |
| 2017-05-08 | $6.83 | $6.83 | $6.77 | $6.77 | $6.32 | 600 |
| 2017-05-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.35 | 260 |
| 2017-05-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.56 | 200 |
| 2017-05-03 | $6.73 | $6.90 | $6.62 | $6.62 | $6.18 | 2,488 |
| 2017-05-02 | $6.82 | $6.96 | $6.82 | $6.96 | $6.49 | 920 |
| 2017-05-01 | $6.78 | $6.80 | $6.78 | $6.80 | $6.35 | 323 |
| 2017-04-28 | $6.76 | $6.76 | $6.76 | $6.76 | $6.31 | 480 |
| 2017-04-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.16 | 0 |
| 2017-04-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.16 | 51 |
| 2017-04-25 | $6.37 | $6.60 | $6.37 | $6.60 | $6.16 | 248 |
| 2017-04-24 | $6.51 | $6.64 | $6.28 | $6.42 | $5.99 | 4,968 |
| 2017-04-21 | $6.37 | $6.49 | $6.37 | $6.49 | $6.06 | 4,208 |
| 2017-04-20 | $6.35 | $6.35 | $6.35 | $6.35 | $5.93 | 0 |
| 2017-04-19 | $6.35 | $6.35 | $6.35 | $6.35 | $5.93 | 0 |
| 2017-04-18 | $6.35 | $6.35 | $6.35 | $6.35 | $5.93 | 32 |
| 2017-04-17 | $6.35 | $6.35 | $6.35 | $6.35 | $5.93 | 0 |
| 2017-04-13 | $6.35 | $6.35 | $6.35 | $6.35 | $5.93 | 0 |
| 2017-04-12 | $6.35 | $6.35 | $6.35 | $6.35 | $5.93 | 0 |
| 2017-04-11 | $6.35 | $6.35 | $6.35 | $6.35 | $5.93 | 0 |
| 2017-04-10 | $6.35 | $6.35 | $6.35 | $6.35 | $5.93 | 800 |
| 2017-04-07 | $6.40 | $6.40 | $6.40 | $6.40 | $5.97 | 0 |
| 2017-04-06 | $6.37 | $6.40 | $6.37 | $6.40 | $5.97 | 712 |
| 2017-04-05 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 0 |
| 2017-04-04 | $6.34 | $6.34 | $6.21 | $6.21 | $5.79 | 484 |
| 2017-04-03 | $6.21 | $6.21 | $6.21 | $6.21 | $5.79 | 160 |
| 2017-03-31 | $6.18 | $6.28 | $6.18 | $6.28 | $5.86 | 960 |
| 2017-03-30 | $6.05 | $6.05 | $6.05 | $6.05 | $5.65 | 320 |
| 2017-03-29 | $6.04 | $6.04 | $6.02 | $6.02 | $5.62 | 3,040 |
| 2017-03-28 | $6.15 | $6.15 | $6.15 | $6.15 | $5.74 | 0 |
| 2017-03-27 | $6.15 | $6.15 | $6.15 | $6.15 | $5.74 | 0 |
| 2017-03-24 | $6.15 | $6.15 | $6.15 | $6.15 | $5.74 | 0 |
| 2017-03-23 | $6.15 | $6.15 | $6.15 | $6.15 | $5.74 | 0 |
| 2017-03-22 | $6.15 | $6.15 | $6.15 | $6.15 | $5.74 | 0 |
| 2017-03-21 | $6.15 | $6.15 | $6.15 | $6.15 | $5.74 | 960 |
| 2017-03-20 | $6.07 | $6.07 | $6.07 | $6.07 | $5.66 | 0 |
| 2017-03-17 | $6.07 | $6.07 | $6.07 | $6.07 | $5.66 | 400 |
| 2017-03-16 | $5.87 | $5.87 | $5.87 | $5.87 | $5.48 | 0 |
| 2017-03-15 | $5.87 | $5.87 | $5.87 | $5.87 | $5.48 | 320 |
| 2017-03-14 | $5.92 | $5.92 | $5.87 | $5.87 | $5.48 | 21,600 |
| 2017-03-13 | $5.81 | $5.81 | $5.81 | $5.81 | $5.42 | 0 |
| 2017-03-10 | $5.81 | $5.81 | $5.81 | $5.81 | $5.42 | 0 |
| 2017-03-09 | $5.81 | $5.81 | $5.81 | $5.81 | $5.42 | 0 |
| 2017-03-08 | $5.81 | $5.81 | $5.81 | $5.81 | $5.42 | 0 |
| 2017-03-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.42 | 0 |
| 2017-03-06 | $5.81 | $5.81 | $5.81 | $5.81 | $5.42 | 0 |
| 2017-03-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.42 | 240 |
| 2017-03-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.43 | 0 |
| 2017-03-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.43 | 3,360 |
| 2017-02-28 | $5.82 | $5.82 | $5.82 | $5.82 | $5.43 | 0 |
| 2017-02-27 | $5.82 | $5.82 | $5.82 | $5.82 | $5.43 | 0 |
| 2017-02-24 | $5.80 | $5.82 | $5.80 | $5.82 | $5.43 | 10,480 |
| 2017-02-23 | $5.84 | $5.84 | $5.84 | $5.84 | $5.45 | 2,640 |
| 2017-02-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.46 | 0 |
| 2017-02-21 | $5.71 | $5.95 | $5.71 | $5.85 | $5.46 | 17,200 |
| 2017-02-17 | $5.96 | $5.96 | $5.96 | $5.96 | $5.56 | 0 |
| 2017-02-16 | $5.96 | $5.96 | $5.96 | $5.96 | $5.56 | 0 |
| 2017-02-15 | $5.96 | $5.96 | $5.96 | $5.96 | $5.56 | 0 |
| 2017-02-14 | $5.96 | $5.96 | $5.96 | $5.96 | $5.56 | 160 |
| 2017-02-13 | $5.99 | $5.99 | $5.95 | $5.95 | $5.55 | 320 |
| 2017-02-10 | $5.70 | $5.78 | $5.70 | $5.78 | $5.39 | 1,680 |
| 2017-02-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.13 | 0 |
| 2017-02-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.13 | 0 |
| 2017-02-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.13 | 0 |
| 2017-02-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.13 | 6,880 |
| 2017-02-03 | $5.21 | $5.21 | $5.21 | $5.21 | $4.86 | 0 |
| 2017-02-02 | $5.21 | $5.21 | $5.21 | $5.21 | $4.86 | 0 |
| 2017-02-01 | $5.21 | $5.21 | $5.21 | $5.21 | $4.86 | 0 |
| 2017-01-31 | $5.21 | $5.21 | $5.21 | $5.21 | $4.86 | 32,480 |
| 2017-01-26 | $5.27 | $5.27 | $5.21 | $5.21 | $4.86 | 856 |
| 2017-01-25 | $5.35 | $5.35 | $5.26 | $5.26 | $4.91 | 492 |
| 2017-01-23 | $5.33 | $5.33 | $5.33 | $5.33 | $4.97 | 1,336 |
| 2017-01-20 | $5.10 | $5.10 | $5.10 | $5.10 | $4.76 | 624 |
| 2017-01-17 | $5.05 | $5.05 | $5.05 | $5.05 | $4.71 | 28 |
| 2017-01-09 | $5.05 | $5.05 | $5.05 | $5.05 | $4.71 | 0 |
| 2017-01-06 | $5.05 | $5.05 | $5.05 | $5.05 | $4.71 | 6 |
| 2016-12-30 | $5.23 | $5.23 | $5.05 | $5.05 | $4.71 | 434 |
| 2016-12-29 | $5.30 | $5.30 | $5.30 | $5.30 | $4.95 | 70 |
| 2016-12-28 | $5.31 | $5.31 | $5.20 | $5.30 | $4.95 | 10,520 |
| 2016-12-22 | $5.20 | $5.20 | $5.20 | $5.20 | $4.85 | 36,253 |
| 2016-12-21 | $5.18 | $5.18 | $5.18 | $5.18 | $4.83 | 161 |
| 2016-12-16 | $4.91 | $4.91 | $4.91 | $4.91 | $4.58 | 47 |
| 2016-12-15 | $4.91 | $4.91 | $4.91 | $4.91 | $4.58 | 272 |
| 2016-12-14 | $4.91 | $4.91 | $4.91 | $4.91 | $4.58 | 36 |
| 2016-12-12 | $4.91 | $4.91 | $4.91 | $4.91 | $4.58 | 16 |
| 2016-12-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.58 | 29 |
| 2016-12-07 | $4.91 | $4.91 | $4.91 | $4.91 | $4.58 | 27 |
| 2016-12-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.58 | 8 |
| 2016-12-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.58 | 22 |
| 2016-10-19 | $5.22 | $5.22 | $5.22 | $5.22 | $4.87 | 800 |
| 2016-10-06 | $5.01 | $5.01 | $5.01 | $5.01 | $4.68 | 3,445 |
| 2016-10-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.61 | 158 |
| 2016-09-26 | $5.10 | $5.10 | $5.10 | $5.10 | $4.76 | 17 |
| 2016-09-22 | $5.10 | $5.10 | $5.10 | $5.10 | $4.76 | 0 |
| 2016-09-20 | $5.10 | $5.10 | $5.10 | $5.10 | $4.76 | 80 |
| 2016-09-19 | $5.14 | $5.14 | $5.14 | $5.14 | $4.80 | 168 |
| 2016-09-16 | $5.04 | $5.04 | $5.04 | $5.04 | $4.70 | 49 |
| 2016-09-15 | $5.04 | $5.04 | $5.04 | $5.04 | $4.70 | 18 |
| 2016-09-14 | $5.04 | $5.04 | $5.04 | $5.04 | $4.70 | 0 |
| 2016-09-08 | $5.04 | $5.04 | $5.04 | $5.04 | $4.70 | 424 |
| 2016-09-07 | $4.81 | $4.81 | $4.81 | $4.81 | $4.49 | 16 |
| 2016-09-06 | $4.81 | $4.81 | $4.81 | $4.81 | $4.49 | 12 |
| 2016-08-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.13 | 142 |
| 2016-08-19 | $5.32 | $5.32 | $5.32 | $5.32 | $4.96 | 165 |
| 2016-08-16 | $5.43 | $5.43 | $5.43 | $5.43 | $5.07 | 266 |
| 2016-08-10 | $5.55 | $5.55 | $5.55 | $5.55 | $5.18 | 88 |
| 2016-08-09 | $5.51 | $5.51 | $5.50 | $5.50 | $5.13 | 918 |
| 2016-08-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.15 | 8 |
| 2016-08-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.15 | 0 |
| 2016-08-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.15 | 279 |
| 2016-07-28 | $5.55 | $5.55 | $5.55 | $5.55 | $5.18 | 33 |
| 2016-07-27 | $5.55 | $5.55 | $5.55 | $5.55 | $5.18 | 376 |
| 2016-07-18 | $5.21 | $5.21 | $5.21 | $5.21 | $4.86 | 281 |
| 2016-07-14 | $4.84 | $4.84 | $4.84 | $4.84 | $4.52 | 33 |
| 2016-07-06 | $4.85 | $4.85 | $4.84 | $4.84 | $4.52 | 563 |
| 2016-06-29 | $4.99 | $4.99 | $4.99 | $4.99 | $4.66 | 147 |
| 2016-06-27 | $5.04 | $5.04 | $5.04 | $5.04 | $4.70 | 89 |
| 2016-06-23 | $5.04 | $5.04 | $5.04 | $5.04 | $4.70 | 200 |
| 2016-06-21 | $5.08 | $5.08 | $5.08 | $5.08 | $4.74 | 6 |
| 2016-06-17 | $5.08 | $5.08 | $5.08 | $5.08 | $4.74 | 19 |
| 2016-06-15 | $5.05 | $5.08 | $5.05 | $5.08 | $4.74 | 1,375 |
| 2016-06-03 | $4.93 | $4.93 | $4.93 | $4.93 | $4.60 | 275 |
| 2016-05-23 | $4.84 | $4.84 | $4.84 | $4.84 | $4.52 | 200 |
| 2016-05-17 | $4.59 | $4.59 | $4.59 | $4.59 | $4.28 | 5,062 |
| 2016-05-16 | $4.94 | $4.94 | $4.94 | $4.94 | $4.61 | 1,559 |
| 2016-05-13 | $4.94 | $4.94 | $4.94 | $4.94 | $4.61 | 54,000 |
| 2016-05-06 | $4.94 | $4.94 | $4.94 | $4.94 | $4.61 | 10 |
| 2016-04-20 | $4.84 | $4.84 | $4.84 | $4.84 | $4.51 | 81 |
| 2016-04-15 | $5.07 | $5.07 | $5.07 | $5.07 | $4.73 | 95 |
| 2016-04-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.57 | 8 |
| 2016-04-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.57 | 160 |
| 2016-04-05 | $5.30 | $5.30 | $5.30 | $5.30 | $4.95 | 80 |
| 2016-04-04 | $5.11 | $5.11 | $5.11 | $5.11 | $4.77 | 4 |
| 2016-04-01 | $5.11 | $5.11 | $5.11 | $5.11 | $4.77 | 10,880 |
| 2016-03-28 | $5.28 | $5.28 | $5.28 | $5.28 | $4.93 | 20 |
| 2016-03-22 | $5.28 | $5.28 | $5.28 | $5.28 | $4.93 | 69,008 |
| 2016-03-18 | $5.29 | $5.29 | $5.29 | $5.29 | $4.94 | 89 |
| 2016-03-16 | $5.29 | $5.29 | $5.29 | $5.29 | $4.94 | 180 |
| 2016-03-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.27 | 171 |
| 2016-02-24 | $4.58 | $4.58 | $4.58 | $4.58 | $4.27 | 1 |
| 2016-02-22 | $4.58 | $4.58 | $4.58 | $4.58 | $4.27 | 65 |
| 2016-02-17 | $4.58 | $4.58 | $4.58 | $4.58 | $4.27 | 64 |
| 2016-02-03 | $4.58 | $4.58 | $4.58 | $4.58 | $4.27 | 252 |
| 2016-02-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.34 | 2,364 |
| 2016-01-29 | $4.58 | $4.58 | $4.58 | $4.58 | $4.28 | 134 |
| 2016-01-21 | $4.47 | $4.47 | $4.47 | $4.47 | $4.17 | 12 |
| 2016-01-19 | $4.47 | $4.47 | $4.47 | $4.47 | $4.17 | 1,600 |
| 2016-01-08 | $4.69 | $4.69 | $4.69 | $4.69 | $4.38 | 104 |
| 2016-01-07 | $5.05 | $5.05 | $5.05 | $5.05 | $4.72 | 172 |
| 2016-01-06 | $5.05 | $5.05 | $5.05 | $5.05 | $4.72 | 376 |
| 2016-01-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.63 | 92 |
| 2016-01-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.63 | 80 |
Hon Hai Precision Industry (HNHPF) News Headlines
Recent Hon Hai Precision Industry (HNHPF) News
Similar Companies to Hon Hai Precision Industry (HNHPF) 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 | -- | -- | -- |