Manhattan Bridge Capital Inc (LOAN) Exchange: NASDAQ
Data as of June 25, 2025
$5.20 ($0.03) 0.48%
Manhattan Bridge Capital Inc - Daily Information
Click for more stock information on Manhattan Bridge Capital Inc.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $5.19 |
| Previous Close | $5.20 |
| High | $5.22 |
| Low | $5.10 |
| Adjusted Open | $5.19 |
| Previous Adjusted Close | $5.20 |
| Adjusted High | $5.22 |
| Adjusted Low | $5.10 |
About Manhattan Bridge Capital Inc (LOAN)
Manhattan Bridge Capital, Inc. offers short-term secured, non–banking loans (sometimes referred to as ‘‘hard money’’ loans) to real estate investors to fund their acquisition, renovation, rehabilitation or improvement of properties located in the New York metropolitan area, including New Jersey and Connecticut, and in Florida. We operate the website: https://www.manhattanbridgecapital.com.
Invest in Manhattan Bridge Capital Inc (LOAN)
Historical Stock Data for Manhattan Bridge Capital Inc (LOAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $5.19 | $5.22 | $5.10 | $5.20 | $5.20 | 17,224 |
| 2025-05-29 | $5.12 | $5.20 | $5.12 | $5.18 | $5.18 | 8,341 |
| 2025-05-28 | $5.16 | $5.19 | $5.12 | $5.16 | $5.16 | 5,478 |
| 2025-05-27 | $5.16 | $5.16 | $5.11 | $5.14 | $5.14 | 5,473 |
| 2025-05-23 | $5.05 | $5.15 | $5.05 | $5.15 | $5.15 | 23,288 |
| 2025-05-22 | $5.05 | $5.11 | $5.05 | $5.08 | $5.08 | 14,792 |
| 2025-05-21 | $5.10 | $5.16 | $5.05 | $5.05 | $5.05 | 17,076 |
| 2025-05-20 | $5.22 | $5.22 | $5.11 | $5.11 | $5.11 | 6,040 |
| 2025-05-19 | $5.10 | $5.19 | $5.10 | $5.17 | $5.17 | 12,140 |
| 2025-05-16 | $5.11 | $5.18 | $5.05 | $5.12 | $5.12 | 25,369 |
| 2025-05-15 | $5.15 | $5.20 | $5.12 | $5.15 | $5.15 | 21,688 |
| 2025-05-14 | $5.21 | $5.24 | $5.12 | $5.15 | $5.15 | 9,704 |
| 2025-05-13 | $5.08 | $5.21 | $5.08 | $5.20 | $5.20 | 26,051 |
| 2025-05-12 | $5.20 | $5.25 | $5.07 | $5.11 | $5.11 | 17,330 |
| 2025-05-09 | $5.20 | $5.20 | $5.13 | $5.20 | $5.20 | 10,229 |
| 2025-05-08 | $5.16 | $5.20 | $5.16 | $5.17 | $5.17 | 11,136 |
| 2025-05-07 | $5.16 | $5.16 | $5.04 | $5.12 | $5.12 | 17,062 |
| 2025-05-06 | $5.09 | $5.16 | $5.09 | $5.12 | $5.12 | 10,363 |
| 2025-05-05 | $5.17 | $5.17 | $5.10 | $5.10 | $5.10 | 15,068 |
| 2025-05-02 | $5.14 | $5.20 | $5.08 | $5.20 | $5.20 | 30,654 |
| 2025-05-01 | $5.11 | $5.17 | $5.11 | $5.13 | $5.13 | 6,331 |
| 2025-04-30 | $5.17 | $5.17 | $5.11 | $5.12 | $5.12 | 7,468 |
| 2025-04-29 | $5.20 | $5.20 | $5.12 | $5.17 | $5.17 | 11,687 |
| 2025-04-28 | $5.19 | $5.21 | $5.13 | $5.13 | $5.13 | 4,055 |
| 2025-04-25 | $5.15 | $5.27 | $5.10 | $5.15 | $5.15 | 10,117 |
| 2025-04-24 | $5.22 | $5.28 | $5.11 | $5.16 | $5.16 | 10,205 |
| 2025-04-23 | $5.26 | $5.38 | $5.12 | $5.12 | $5.12 | 8,901 |
| 2025-04-22 | $5.16 | $5.29 | $5.16 | $5.18 | $5.18 | 9,022 |
| 2025-04-21 | $5.40 | $5.40 | $5.16 | $5.21 | $5.21 | 18,752 |
| 2025-04-17 | $5.42 | $5.45 | $5.25 | $5.39 | $5.39 | 8,511 |
| 2025-04-16 | $5.34 | $5.36 | $5.20 | $5.30 | $5.30 | 17,657 |
| 2025-04-15 | $5.18 | $5.38 | $5.12 | $5.29 | $5.29 | 32,862 |
| 2025-04-14 | $4.96 | $5.14 | $4.95 | $5.12 | $5.12 | 30,662 |
| 2025-04-11 | $4.90 | $5.09 | $4.83 | $4.85 | $4.85 | 32,627 |
| 2025-04-10 | $5.00 | $5.00 | $4.91 | $4.92 | $4.92 | 28,542 |
| 2025-04-09 | $4.76 | $5.18 | $4.74 | $5.04 | $5.04 | 47,746 |
| 2025-04-08 | $5.23 | $5.23 | $4.76 | $4.86 | $4.86 | 85,012 |
| 2025-04-07 | $5.54 | $5.54 | $5.20 | $5.23 | $5.11 | 102,221 |
| 2025-04-04 | $5.92 | $5.99 | $5.60 | $5.60 | $5.47 | 41,270 |
| 2025-04-03 | $5.83 | $6.02 | $5.83 | $5.87 | $5.73 | 22,004 |
| 2025-04-02 | $5.99 | $6.05 | $5.91 | $5.94 | $5.80 | 39,533 |
| 2025-04-01 | $5.95 | $5.99 | $5.85 | $5.95 | $5.81 | 32,467 |
| 2025-03-31 | $5.84 | $6.00 | $5.82 | $5.91 | $5.77 | 77,457 |
| 2025-03-28 | $5.84 | $5.85 | $5.78 | $5.82 | $5.82 | 11,816 |
| 2025-03-27 | $5.82 | $5.84 | $5.80 | $5.84 | $5.84 | 13,798 |
| 2025-03-26 | $5.67 | $5.82 | $5.67 | $5.78 | $5.78 | 13,483 |
| 2025-03-25 | $5.75 | $5.76 | $5.69 | $5.76 | $5.76 | 13,421 |
| 2025-03-24 | $5.64 | $5.75 | $5.62 | $5.73 | $5.73 | 18,260 |
| 2025-03-21 | $5.72 | $5.76 | $5.64 | $5.64 | $5.64 | 13,535 |
| 2025-03-20 | $5.69 | $5.76 | $5.68 | $5.75 | $5.75 | 10,846 |
| 2025-03-19 | $5.65 | $5.70 | $5.65 | $5.68 | $5.68 | 4,293 |
| 2025-03-18 | $5.67 | $5.73 | $5.67 | $5.67 | $5.67 | 3,543 |
| 2025-03-17 | $5.74 | $5.75 | $5.65 | $5.67 | $5.67 | 12,975 |
| 2025-03-14 | $5.60 | $5.70 | $5.55 | $5.68 | $5.68 | 30,004 |
| 2025-03-13 | $5.60 | $5.60 | $5.56 | $5.60 | $5.60 | 8,049 |
| 2025-03-12 | $5.57 | $5.63 | $5.56 | $5.58 | $5.58 | 8,120 |
| 2025-03-11 | $5.63 | $5.63 | $5.51 | $5.52 | $5.52 | 11,343 |
| 2025-03-10 | $5.51 | $5.63 | $5.51 | $5.59 | $5.59 | 12,520 |
| 2025-03-07 | $5.62 | $5.63 | $5.55 | $5.55 | $5.55 | 9,506 |
| 2025-03-06 | $5.54 | $5.62 | $5.54 | $5.62 | $5.62 | 5,162 |
| 2025-03-05 | $5.62 | $5.63 | $5.50 | $5.58 | $5.58 | 10,486 |
| 2025-03-04 | $5.50 | $5.63 | $5.50 | $5.63 | $5.63 | 11,765 |
| 2025-03-03 | $5.60 | $5.63 | $5.56 | $5.57 | $5.57 | 10,285 |
| 2025-02-28 | $5.61 | $5.64 | $5.51 | $5.58 | $5.58 | 7,169 |
| 2025-02-27 | $5.54 | $5.68 | $5.54 | $5.61 | $5.61 | 3,182 |
| 2025-02-26 | $5.60 | $5.60 | $5.52 | $5.59 | $5.59 | 2,813 |
| 2025-02-25 | $5.57 | $5.62 | $5.51 | $5.51 | $5.51 | 25,866 |
| 2025-02-24 | $5.71 | $5.71 | $5.52 | $5.57 | $5.57 | 17,505 |
| 2025-02-21 | $5.66 | $5.75 | $5.65 | $5.75 | $5.75 | 11,196 |
| 2025-02-20 | $5.62 | $5.64 | $5.60 | $5.64 | $5.64 | 6,827 |
| 2025-02-19 | $5.62 | $5.64 | $5.60 | $5.64 | $5.64 | 11,386 |
| 2025-02-18 | $5.66 | $5.66 | $5.60 | $5.60 | $5.60 | 8,360 |
| 2025-02-14 | $5.66 | $5.66 | $5.60 | $5.60 | $5.60 | 8,105 |
| 2025-02-13 | $5.63 | $5.68 | $5.58 | $5.61 | $5.61 | 7,510 |
| 2025-02-12 | $5.55 | $5.68 | $5.55 | $5.57 | $5.57 | 7,753 |
| 2025-02-11 | $5.56 | $5.69 | $5.56 | $5.62 | $5.62 | 7,072 |
| 2025-02-10 | $5.74 | $5.75 | $5.67 | $5.67 | $5.67 | 8,892 |
| 2025-02-07 | $5.72 | $5.75 | $5.64 | $5.74 | $5.74 | 13,425 |
| 2025-02-06 | $5.77 | $5.77 | $5.72 | $5.72 | $5.72 | 16,812 |
| 2025-02-05 | $5.64 | $5.82 | $5.59 | $5.77 | $5.77 | 28,034 |
| 2025-02-04 | $5.55 | $5.59 | $5.51 | $5.59 | $5.59 | 6,841 |
| 2025-02-03 | $5.48 | $5.56 | $5.48 | $5.56 | $5.56 | 10,633 |
| 2025-01-31 | $5.48 | $5.60 | $5.48 | $5.60 | $5.60 | 16,375 |
| 2025-01-30 | $5.57 | $5.57 | $5.43 | $5.48 | $5.48 | 4,105 |
| 2025-01-29 | $5.57 | $5.60 | $5.55 | $5.58 | $5.58 | 8,984 |
| 2025-01-28 | $5.63 | $5.63 | $5.56 | $5.61 | $5.61 | 3,072 |
| 2025-01-27 | $5.55 | $5.62 | $5.55 | $5.62 | $5.62 | 11,739 |
| 2025-01-24 | $5.62 | $5.62 | $5.53 | $5.53 | $5.53 | 7,467 |
| 2025-01-23 | $5.65 | $5.69 | $5.62 | $5.62 | $5.62 | 7,381 |
| 2025-01-22 | $5.69 | $5.70 | $5.63 | $5.66 | $5.66 | 14,657 |
| 2025-01-21 | $5.57 | $5.75 | $5.57 | $5.75 | $5.75 | 15,397 |
| 2025-01-17 | $5.65 | $5.69 | $5.59 | $5.67 | $5.67 | 31,227 |
| 2025-01-16 | $5.62 | $5.64 | $5.60 | $5.63 | $5.63 | 5,959 |
| 2025-01-15 | $5.52 | $5.64 | $5.43 | $5.61 | $5.61 | 25,351 |
| 2025-01-14 | $5.43 | $5.50 | $5.33 | $5.50 | $5.50 | 26,369 |
| 2025-01-13 | $5.45 | $5.45 | $5.30 | $5.37 | $5.37 | 12,527 |
| 2025-01-10 | $5.50 | $5.51 | $5.43 | $5.45 | $5.45 | 15,053 |
| 2025-01-08 | $5.56 | $5.63 | $5.50 | $5.51 | $5.51 | 9,923 |
| 2025-01-07 | $5.65 | $5.65 | $5.57 | $5.58 | $5.58 | 4,028 |
| 2025-01-06 | $5.65 | $5.65 | $5.57 | $5.60 | $5.60 | 16,249 |
| 2025-01-03 | $5.52 | $5.60 | $5.52 | $5.58 | $5.58 | 10,583 |
| 2025-01-02 | $5.70 | $5.70 | $5.50 | $5.58 | $5.58 | 26,387 |
| 2024-12-31 | $5.68 | $5.68 | $5.57 | $5.60 | $5.60 | 26,324 |
| 2024-12-30 | $5.77 | $5.80 | $5.66 | $5.76 | $5.64 | 37,180 |
| 2024-12-27 | $5.70 | $5.70 | $5.66 | $5.69 | $5.58 | 8,599 |
| 2024-12-26 | $5.60 | $5.70 | $5.56 | $5.70 | $5.58 | 45,702 |
| 2024-12-24 | $5.37 | $5.53 | $5.37 | $5.53 | $5.53 | 17,939 |
| 2024-12-23 | $5.51 | $5.53 | $5.34 | $5.37 | $5.37 | 16,107 |
| 2024-12-20 | $5.42 | $5.60 | $5.42 | $5.53 | $5.53 | 23,891 |
| 2024-12-19 | $5.55 | $5.61 | $5.45 | $5.47 | $5.47 | 16,990 |
| 2024-12-18 | $5.66 | $5.70 | $5.46 | $5.48 | $5.48 | 39,152 |
| 2024-12-17 | $5.65 | $5.66 | $5.55 | $5.60 | $5.60 | 10,974 |
| 2024-12-16 | $5.65 | $5.69 | $5.56 | $5.61 | $5.61 | 16,693 |
| 2024-12-13 | $5.68 | $5.75 | $5.65 | $5.65 | $5.65 | 15,367 |
| 2024-12-12 | $5.56 | $5.73 | $5.56 | $5.68 | $5.68 | 39,510 |
| 2024-12-11 | $5.59 | $5.60 | $5.54 | $5.59 | $5.59 | 17,462 |
| 2024-12-10 | $5.45 | $5.54 | $5.45 | $5.54 | $5.54 | 19,447 |
| 2024-12-09 | $5.43 | $5.50 | $5.34 | $5.50 | $5.50 | 27,823 |
| 2024-12-06 | $5.45 | $5.47 | $5.39 | $5.47 | $5.47 | 16,443 |
| 2024-12-05 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 5,330 |
| 2024-12-04 | $5.40 | $5.47 | $5.40 | $5.46 | $5.46 | 15,292 |
| 2024-12-03 | $5.38 | $5.47 | $5.38 | $5.47 | $5.47 | 26,232 |
| 2024-12-02 | $5.36 | $5.44 | $5.30 | $5.43 | $5.43 | 24,458 |
| 2024-11-29 | $5.37 | $5.37 | $5.33 | $5.36 | $5.36 | 14,025 |
| 2024-11-27 | $5.34 | $5.39 | $5.32 | $5.36 | $5.36 | 13,983 |
| 2024-11-26 | $5.35 | $5.37 | $5.22 | $5.28 | $5.28 | 30,762 |
| 2024-11-25 | $5.40 | $5.40 | $5.31 | $5.31 | $5.31 | 7,261 |
| 2024-11-22 | $5.29 | $5.38 | $5.28 | $5.33 | $5.33 | 10,452 |
| 2024-11-21 | $5.25 | $5.31 | $5.25 | $5.25 | $5.25 | 14,573 |
| 2024-11-20 | $5.37 | $5.37 | $5.28 | $5.28 | $5.28 | 22,671 |
| 2024-11-19 | $5.36 | $5.36 | $5.30 | $5.30 | $5.30 | 12,033 |
| 2024-11-18 | $5.31 | $5.36 | $5.30 | $5.31 | $5.31 | 19,135 |
| 2024-11-15 | $5.35 | $5.38 | $5.32 | $5.32 | $5.32 | 4,995 |
| 2024-11-14 | $5.41 | $5.41 | $5.32 | $5.32 | $5.32 | 12,687 |
| 2024-11-13 | $5.50 | $5.50 | $5.40 | $5.41 | $5.41 | 14,813 |
| 2024-11-12 | $5.32 | $5.40 | $5.32 | $5.40 | $5.40 | 12,921 |
| 2024-11-11 | $5.44 | $5.44 | $5.37 | $5.40 | $5.40 | 12,108 |
| 2024-11-08 | $5.42 | $5.42 | $5.37 | $5.38 | $5.38 | 3,690 |
| 2024-11-07 | $5.40 | $5.42 | $5.34 | $5.38 | $5.38 | 31,010 |
| 2024-11-06 | $5.38 | $5.38 | $5.31 | $5.38 | $5.38 | 7,433 |
| 2024-11-05 | $5.38 | $5.40 | $5.34 | $5.36 | $5.36 | 4,184 |
| 2024-11-04 | $5.32 | $5.40 | $5.32 | $5.34 | $5.34 | 11,252 |
| 2024-11-01 | $5.42 | $5.42 | $5.27 | $5.29 | $5.29 | 18,397 |
| 2024-10-31 | $5.43 | $5.45 | $5.42 | $5.42 | $5.42 | 6,095 |
| 2024-10-30 | $5.49 | $5.51 | $5.44 | $5.44 | $5.44 | 7,434 |
| 2024-10-29 | $5.56 | $5.59 | $5.47 | $5.51 | $5.51 | 7,471 |
| 2024-10-28 | $5.38 | $5.59 | $5.38 | $5.59 | $5.59 | 31,213 |
| 2024-10-25 | $5.45 | $5.45 | $5.37 | $5.42 | $5.42 | 13,780 |
| 2024-10-24 | $5.37 | $5.43 | $5.31 | $5.42 | $5.42 | 26,605 |
| 2024-10-23 | $5.49 | $5.50 | $5.35 | $5.35 | $5.35 | 8,725 |
| 2024-10-22 | $5.44 | $5.44 | $5.30 | $5.35 | $5.35 | 24,285 |
| 2024-10-21 | $5.60 | $5.66 | $5.47 | $5.48 | $5.48 | 6,083 |
| 2024-10-18 | $5.52 | $5.55 | $5.52 | $5.55 | $5.55 | 7,426 |
| 2024-10-17 | $5.69 | $5.69 | $5.50 | $5.52 | $5.52 | 14,326 |
| 2024-10-16 | $5.67 | $5.67 | $5.53 | $5.61 | $5.61 | 22,323 |
| 2024-10-15 | $5.48 | $5.71 | $5.43 | $5.65 | $5.65 | 34,415 |
| 2024-10-14 | $5.34 | $5.47 | $5.28 | $5.43 | $5.43 | 25,791 |
| 2024-10-11 | $5.22 | $5.32 | $5.22 | $5.26 | $5.26 | 8,938 |
| 2024-10-10 | $5.34 | $5.34 | $5.21 | $5.23 | $5.23 | 24,861 |
| 2024-10-09 | $5.41 | $5.44 | $5.22 | $5.29 | $5.29 | 26,767 |
| 2024-10-08 | $5.52 | $5.77 | $5.28 | $5.31 | $5.31 | 66,458 |
| 2024-10-07 | $5.75 | $5.90 | $5.73 | $5.86 | $5.74 | 92,832 |
| 2024-10-04 | $5.67 | $5.75 | $5.59 | $5.73 | $5.73 | 25,255 |
| 2024-10-03 | $5.61 | $5.64 | $5.52 | $5.59 | $5.59 | 17,793 |
| 2024-10-02 | $5.66 | $5.69 | $5.61 | $5.63 | $5.63 | 25,722 |
| 2024-10-01 | $5.63 | $5.64 | $5.45 | $5.63 | $5.63 | 16,439 |
| 2024-09-30 | $5.55 | $5.66 | $5.53 | $5.57 | $5.57 | 47,565 |
| 2024-09-27 | $5.38 | $5.48 | $5.33 | $5.48 | $5.48 | 24,361 |
| 2024-09-26 | $5.36 | $5.41 | $5.32 | $5.37 | $5.37 | 7,134 |
| 2024-09-25 | $5.36 | $5.42 | $5.32 | $5.35 | $5.35 | 17,368 |
| 2024-09-24 | $5.42 | $5.42 | $5.35 | $5.35 | $5.35 | 5,357 |
| 2024-09-23 | $5.36 | $5.42 | $5.28 | $5.42 | $5.42 | 8,188 |
| 2024-09-20 | $5.27 | $5.41 | $5.22 | $5.41 | $5.41 | 36,914 |
| 2024-09-19 | $5.28 | $5.29 | $5.24 | $5.29 | $5.29 | 10,284 |
| 2024-09-18 | $5.22 | $5.26 | $5.20 | $5.21 | $5.21 | 12,808 |
| 2024-09-17 | $5.16 | $5.23 | $5.16 | $5.20 | $5.20 | 14,110 |
| 2024-09-16 | $5.22 | $5.22 | $5.20 | $5.21 | $5.21 | 9,388 |
| 2024-09-13 | $5.19 | $5.23 | $5.16 | $5.22 | $5.22 | 33,065 |
| 2024-09-12 | $5.22 | $5.23 | $5.16 | $5.22 | $5.22 | 7,076 |
| 2024-09-11 | $5.22 | $5.22 | $5.19 | $5.20 | $5.20 | 9,054 |
| 2024-09-10 | $5.21 | $5.21 | $5.19 | $5.21 | $5.21 | 6,550 |
| 2024-09-09 | $5.21 | $5.22 | $5.16 | $5.17 | $5.17 | 6,749 |
| 2024-09-06 | $5.21 | $5.21 | $5.16 | $5.20 | $5.20 | 13,707 |
| 2024-09-05 | $5.22 | $5.22 | $5.20 | $5.21 | $5.21 | 7,361 |
| 2024-09-04 | $5.19 | $5.22 | $5.16 | $5.20 | $5.20 | 9,045 |
| 2024-09-03 | $5.17 | $5.22 | $5.16 | $5.20 | $5.20 | 15,768 |
| 2024-08-30 | $5.25 | $5.25 | $5.16 | $5.16 | $5.16 | 7,442 |
| 2024-08-29 | $5.28 | $5.28 | $5.18 | $5.23 | $5.23 | 13,478 |
| 2024-08-28 | $5.17 | $5.27 | $5.15 | $5.26 | $5.26 | 10,512 |
| 2024-08-27 | $5.13 | $5.25 | $5.13 | $5.17 | $5.17 | 8,592 |
| 2024-08-26 | $5.15 | $5.22 | $5.13 | $5.15 | $5.15 | 28,311 |
| 2024-08-23 | $5.23 | $5.28 | $5.20 | $5.22 | $5.22 | 13,966 |
| 2024-08-22 | $5.24 | $5.26 | $5.18 | $5.26 | $5.26 | 8,584 |
| 2024-08-21 | $5.31 | $5.31 | $5.22 | $5.26 | $5.26 | 8,416 |
| 2024-08-20 | $5.29 | $5.29 | $5.18 | $5.22 | $5.22 | 4,669 |
| 2024-08-19 | $5.32 | $5.33 | $5.14 | $5.19 | $5.19 | 53,953 |
| 2024-08-16 | $5.25 | $5.33 | $5.21 | $5.32 | $5.32 | 11,606 |
| 2024-08-15 | $5.25 | $5.27 | $5.15 | $5.21 | $5.21 | 23,444 |
| 2024-08-14 | $5.22 | $5.33 | $5.13 | $5.13 | $5.13 | 19,790 |
| 2024-08-13 | $5.27 | $5.27 | $5.13 | $5.15 | $5.15 | 6,719 |
| 2024-08-12 | $5.21 | $5.24 | $5.21 | $5.22 | $5.22 | 23,105 |
| 2024-08-09 | $5.34 | $5.34 | $5.26 | $5.28 | $5.28 | 5,204 |
| 2024-08-08 | $5.30 | $5.33 | $5.26 | $5.26 | $5.26 | 12,145 |
| 2024-08-07 | $5.28 | $5.28 | $5.25 | $5.25 | $5.25 | 1,364 |
| 2024-08-06 | $5.25 | $5.31 | $5.25 | $5.28 | $5.28 | 9,105 |
| 2024-08-05 | $5.32 | $5.34 | $5.25 | $5.25 | $5.25 | 23,052 |
| 2024-08-02 | $5.44 | $5.45 | $5.31 | $5.35 | $5.35 | 22,175 |
| 2024-08-01 | $5.39 | $5.50 | $5.39 | $5.44 | $5.44 | 14,452 |
| 2024-07-31 | $5.29 | $5.44 | $5.29 | $5.42 | $5.42 | 20,183 |
| 2024-07-30 | $5.37 | $5.44 | $5.31 | $5.33 | $5.33 | 20,475 |
| 2024-07-29 | $5.13 | $5.38 | $5.13 | $5.37 | $5.37 | 45,062 |
| 2024-07-26 | $5.27 | $5.32 | $5.20 | $5.25 | $5.25 | 24,950 |
| 2024-07-25 | $5.18 | $5.38 | $5.18 | $5.21 | $5.21 | 25,850 |
| 2024-07-24 | $5.15 | $5.33 | $5.15 | $5.28 | $5.28 | 26,764 |
| 2024-07-23 | $5.28 | $5.28 | $5.13 | $5.14 | $5.14 | 6,954 |
| 2024-07-22 | $5.11 | $5.35 | $5.11 | $5.19 | $5.19 | 8,422 |
| 2024-07-19 | $5.23 | $5.30 | $5.15 | $5.19 | $5.19 | 22,226 |
| 2024-07-18 | $5.36 | $5.37 | $5.22 | $5.23 | $5.23 | 22,953 |
| 2024-07-17 | $5.40 | $5.40 | $5.23 | $5.30 | $5.30 | 29,916 |
| 2024-07-16 | $5.26 | $5.50 | $5.26 | $5.37 | $5.37 | 33,290 |
| 2024-07-15 | $5.55 | $5.55 | $5.25 | $5.27 | $5.27 | 43,753 |
| 2024-07-12 | $5.28 | $5.49 | $5.28 | $5.48 | $5.48 | 47,502 |
| 2024-07-11 | $5.11 | $5.33 | $5.11 | $5.28 | $5.28 | 44,222 |
| 2024-07-10 | $5.10 | $5.47 | $5.08 | $5.31 | $5.31 | 56,245 |
| 2024-07-09 | $5.49 | $5.59 | $5.40 | $5.54 | $5.42 | 63,555 |
| 2024-07-08 | $5.38 | $5.51 | $5.35 | $5.44 | $5.32 | 58,441 |
| 2024-07-05 | $5.27 | $5.37 | $5.24 | $5.35 | $5.35 | 34,800 |
| 2024-07-03 | $5.22 | $5.30 | $5.14 | $5.27 | $5.27 | 9,771 |
| 2024-07-02 | $5.20 | $5.30 | $5.20 | $5.25 | $5.25 | 41,550 |
| 2024-07-01 | $5.17 | $5.22 | $5.14 | $5.19 | $5.19 | 43,846 |
| 2024-06-28 | $5.17 | $5.18 | $5.10 | $5.14 | $5.14 | 16,766 |
| 2024-06-27 | $5.17 | $5.17 | $5.07 | $5.16 | $5.16 | 16,649 |
| 2024-06-26 | $5.19 | $5.19 | $5.05 | $5.16 | $5.16 | 13,534 |
| 2024-06-25 | $5.13 | $5.18 | $5.12 | $5.12 | $5.12 | 4,490 |
| 2024-06-24 | $5.21 | $5.21 | $5.11 | $5.19 | $5.19 | 25,478 |
| 2024-06-21 | $5.22 | $5.22 | $5.05 | $5.22 | $5.22 | 33,211 |
| 2024-06-20 | $5.07 | $5.11 | $5.01 | $5.07 | $5.07 | 12,982 |
| 2024-06-18 | $5.01 | $5.10 | $5.01 | $5.01 | $5.01 | 18,220 |
| 2024-06-17 | $5.07 | $5.10 | $5.00 | $5.08 | $5.08 | 16,488 |
| 2024-06-14 | $5.09 | $5.09 | $5.05 | $5.08 | $5.08 | 4,932 |
| 2024-06-13 | $5.13 | $5.13 | $5.04 | $5.05 | $5.05 | 5,289 |
| 2024-06-12 | $5.10 | $5.13 | $5.04 | $5.09 | $5.09 | 8,656 |
| 2024-06-11 | $5.08 | $5.08 | $5.02 | $5.04 | $5.04 | 3,693 |
| 2024-06-10 | $5.09 | $5.14 | $5.02 | $5.02 | $5.02 | 15,848 |
| 2024-06-07 | $5.12 | $5.18 | $5.08 | $5.09 | $5.09 | 5,952 |
| 2024-06-06 | $5.07 | $5.13 | $5.06 | $5.10 | $5.10 | 5,107 |
| 2024-06-05 | $5.25 | $5.29 | $5.08 | $5.11 | $5.11 | 13,956 |
| 2024-06-04 | $5.27 | $5.30 | $5.21 | $5.21 | $5.21 | 7,840 |
| 2024-06-03 | $5.33 | $5.34 | $5.26 | $5.32 | $5.32 | 18,492 |
| 2024-05-31 | $5.28 | $5.31 | $5.08 | $5.23 | $5.23 | 16,313 |
| 2024-05-30 | $5.20 | $5.32 | $5.20 | $5.29 | $5.29 | 11,812 |
| 2024-05-29 | $5.24 | $5.32 | $5.22 | $5.25 | $5.25 | 12,770 |
| 2024-05-28 | $5.34 | $5.34 | $5.20 | $5.27 | $5.27 | 13,036 |
| 2024-05-24 | $5.20 | $5.29 | $5.16 | $5.27 | $5.27 | 12,985 |
| 2024-05-23 | $5.10 | $5.33 | $5.10 | $5.23 | $5.23 | 45,382 |
| 2024-05-22 | $5.35 | $5.35 | $5.21 | $5.32 | $5.32 | 36,570 |
| 2024-05-21 | $5.14 | $5.34 | $5.13 | $5.34 | $5.34 | 40,694 |
| 2024-05-20 | $5.10 | $5.20 | $5.07 | $5.20 | $5.20 | 106,589 |
| 2024-05-17 | $5.10 | $5.11 | $5.04 | $5.09 | $5.09 | 54,534 |
| 2024-05-16 | $5.00 | $5.11 | $5.00 | $5.07 | $5.07 | 34,331 |
| 2024-05-15 | $4.99 | $5.11 | $4.99 | $5.09 | $5.09 | 41,140 |
| 2024-05-14 | $5.02 | $5.05 | $4.99 | $5.04 | $5.04 | 8,217 |
| 2024-05-13 | $5.05 | $5.10 | $4.89 | $4.99 | $4.99 | 52,842 |
| 2024-05-10 | $5.00 | $5.11 | $5.00 | $5.10 | $5.10 | 45,042 |
| 2024-05-09 | $4.95 | $5.10 | $4.95 | $4.98 | $4.98 | 8,208 |
| 2024-05-08 | $4.96 | $5.04 | $4.95 | $4.97 | $4.97 | 10,088 |
| 2024-05-07 | $5.01 | $5.03 | $4.96 | $4.96 | $4.96 | 12,666 |
| 2024-05-06 | $5.01 | $5.09 | $4.95 | $4.96 | $4.96 | 22,003 |
| 2024-05-03 | $5.01 | $5.10 | $4.97 | $4.99 | $4.99 | 13,676 |
| 2024-05-02 | $5.07 | $5.10 | $5.06 | $5.10 | $5.10 | 26,907 |
| 2024-05-01 | $4.95 | $5.10 | $4.95 | $5.06 | $5.06 | 12,949 |
| 2024-04-30 | $5.10 | $5.10 | $5.03 | $5.05 | $5.05 | 5,351 |
| 2024-04-29 | $5.04 | $5.11 | $5.02 | $5.10 | $5.10 | 11,116 |
| 2024-04-26 | $5.06 | $5.15 | $5.05 | $5.07 | $5.07 | 17,724 |
| 2024-04-25 | $5.11 | $5.11 | $5.04 | $5.06 | $5.06 | 10,886 |
| 2024-04-24 | $5.10 | $5.11 | $5.03 | $5.11 | $5.11 | 20,884 |
| 2024-04-23 | $5.04 | $5.09 | $5.03 | $5.06 | $5.06 | 4,713 |
| 2024-04-22 | $5.10 | $5.10 | $4.95 | $5.03 | $5.03 | 19,536 |
| 2024-04-19 | $5.11 | $5.11 | $5.06 | $5.08 | $5.08 | 2,239 |
| 2024-04-18 | $5.06 | $5.11 | $5.02 | $5.02 | $5.02 | 8,941 |
| 2024-04-17 | $5.04 | $5.09 | $5.01 | $5.04 | $5.04 | 17,386 |
| 2024-04-16 | $5.11 | $5.11 | $4.99 | $5.05 | $5.05 | 11,090 |
| 2024-04-15 | $5.15 | $5.15 | $5.07 | $5.13 | $5.13 | 33,379 |
| 2024-04-12 | $5.01 | $5.08 | $5.01 | $5.08 | $5.08 | 15,837 |
| 2024-04-11 | $5.09 | $5.09 | $5.00 | $5.03 | $5.03 | 21,214 |
| 2024-04-10 | $5.08 | $5.08 | $5.00 | $5.07 | $5.07 | 15,236 |
| 2024-04-09 | $4.95 | $5.15 | $4.95 | $5.00 | $5.00 | 20,085 |
| 2024-04-08 | $5.17 | $5.21 | $5.10 | $5.19 | $5.07 | 35,945 |
| 2024-04-05 | $5.25 | $5.25 | $5.18 | $5.20 | $5.08 | 29,913 |
| 2024-04-04 | $5.20 | $5.25 | $5.20 | $5.25 | $5.13 | 29,185 |
| 2024-04-03 | $5.19 | $5.25 | $5.10 | $5.20 | $5.08 | 17,401 |
| 2024-04-02 | $5.15 | $5.20 | $5.09 | $5.20 | $5.08 | 38,562 |
| 2024-04-01 | $5.06 | $5.15 | $5.06 | $5.14 | $5.02 | 45,343 |
| 2024-03-28 | $5.08 | $5.10 | $5.03 | $5.06 | $4.95 | 16,801 |
| 2024-03-27 | $5.01 | $5.14 | $4.80 | $5.01 | $4.90 | 37,706 |
| 2024-03-26 | $5.07 | $5.15 | $5.00 | $5.09 | $4.98 | 35,365 |
| 2024-03-25 | $4.69 | $5.08 | $4.69 | $5.07 | $4.96 | 95,674 |
| 2024-03-22 | $4.75 | $4.83 | $4.75 | $4.80 | $4.69 | 11,197 |
| 2024-03-21 | $4.77 | $4.82 | $4.77 | $4.80 | $4.69 | 28,334 |
| 2024-03-20 | $4.71 | $4.78 | $4.71 | $4.77 | $4.66 | 15,575 |
| 2024-03-19 | $4.77 | $4.79 | $4.71 | $4.74 | $4.63 | 11,510 |
| 2024-03-18 | $4.79 | $4.80 | $4.74 | $4.74 | $4.63 | 20,425 |
| 2024-03-15 | $4.80 | $4.80 | $4.74 | $4.79 | $4.68 | 22,422 |
| 2024-03-14 | $4.75 | $4.79 | $4.69 | $4.69 | $4.58 | 17,401 |
| 2024-03-13 | $4.74 | $4.79 | $4.72 | $4.76 | $4.65 | 13,499 |
| 2024-03-12 | $4.67 | $4.80 | $4.67 | $4.74 | $4.63 | 25,730 |
| 2024-03-11 | $4.79 | $4.79 | $4.70 | $4.78 | $4.67 | 8,734 |
| 2024-03-08 | $4.65 | $4.73 | $4.62 | $4.67 | $4.57 | 46,251 |
| 2024-03-07 | $4.82 | $4.83 | $4.60 | $4.60 | $4.50 | 49,484 |
| 2024-03-06 | $4.84 | $4.87 | $4.76 | $4.80 | $4.69 | 19,646 |
| 2024-03-05 | $4.75 | $4.85 | $4.75 | $4.83 | $4.72 | 6,855 |
| 2024-03-04 | $4.74 | $4.80 | $4.73 | $4.78 | $4.67 | 7,459 |
| 2024-03-01 | $4.72 | $4.75 | $4.71 | $4.71 | $4.60 | 19,124 |
| 2024-02-29 | $4.70 | $4.77 | $4.70 | $4.70 | $4.59 | 14,295 |
| 2024-02-28 | $4.70 | $4.78 | $4.70 | $4.70 | $4.59 | 20,357 |
| 2024-02-27 | $4.80 | $4.85 | $4.71 | $4.76 | $4.65 | 14,003 |
| 2024-02-26 | $4.79 | $4.81 | $4.71 | $4.73 | $4.62 | 15,299 |
| 2024-02-23 | $4.75 | $4.88 | $4.72 | $4.77 | $4.66 | 22,243 |
| 2024-02-22 | $4.78 | $4.85 | $4.74 | $4.82 | $4.71 | 19,307 |
| 2024-02-21 | $4.88 | $4.93 | $4.83 | $4.89 | $4.78 | 33,505 |
| 2024-02-20 | $4.84 | $4.86 | $4.80 | $4.86 | $4.75 | 21,738 |
| 2024-02-16 | $4.81 | $4.85 | $4.70 | $4.82 | $4.82 | 7,724 |
| 2024-02-15 | $4.77 | $4.81 | $4.74 | $4.79 | $4.79 | 13,824 |
| 2024-02-14 | $4.70 | $4.78 | $4.65 | $4.78 | $4.78 | 7,224 |
| 2024-02-13 | $4.64 | $4.75 | $4.64 | $4.74 | $4.74 | 18,007 |
| 2024-02-12 | $4.66 | $4.78 | $4.66 | $4.71 | $4.71 | 13,223 |
| 2024-02-09 | $4.64 | $4.78 | $4.64 | $4.77 | $4.77 | 28,363 |
| 2024-02-08 | $4.66 | $4.72 | $4.65 | $4.66 | $4.66 | 17,936 |
| 2024-02-07 | $4.70 | $4.74 | $4.65 | $4.66 | $4.66 | 10,813 |
| 2024-02-06 | $4.69 | $4.71 | $4.65 | $4.65 | $4.65 | 11,615 |
| 2024-02-05 | $4.67 | $4.72 | $4.63 | $4.68 | $4.68 | 24,866 |
| 2024-02-02 | $4.70 | $4.73 | $4.67 | $4.72 | $4.72 | 3,613 |
| 2024-02-01 | $4.73 | $4.78 | $4.65 | $4.75 | $4.75 | 24,957 |
| 2024-01-31 | $4.75 | $4.77 | $4.71 | $4.77 | $4.77 | 8,863 |
| 2024-01-30 | $4.84 | $4.84 | $4.77 | $4.77 | $4.77 | 4,340 |
| 2024-01-29 | $4.84 | $4.84 | $4.61 | $4.81 | $4.81 | 26,250 |
| 2024-01-26 | $4.83 | $4.90 | $4.83 | $4.85 | $4.85 | 5,577 |
| 2024-01-25 | $4.85 | $4.88 | $4.81 | $4.85 | $4.85 | 14,121 |
| 2024-01-24 | $4.90 | $4.92 | $4.85 | $4.89 | $4.89 | 14,013 |
| 2024-01-23 | $4.90 | $4.90 | $4.85 | $4.87 | $4.87 | 11,439 |
| 2024-01-22 | $4.91 | $4.93 | $4.86 | $4.90 | $4.90 | 21,378 |
| 2024-01-19 | $4.90 | $4.94 | $4.90 | $4.92 | $4.92 | 12,571 |
| 2024-01-18 | $4.94 | $4.94 | $4.85 | $4.86 | $4.86 | 18,679 |
| 2024-01-17 | $4.95 | $4.98 | $4.85 | $4.94 | $4.94 | 37,475 |
| 2024-01-16 | $5.02 | $5.02 | $4.87 | $4.89 | $4.89 | 14,023 |
| 2024-01-12 | $4.94 | $5.00 | $4.88 | $5.00 | $5.00 | 18,086 |
| 2024-01-11 | $4.93 | $4.94 | $4.83 | $4.94 | $4.94 | 27,603 |
| 2024-01-10 | $4.92 | $4.92 | $4.82 | $4.87 | $4.87 | 10,275 |
| 2024-01-09 | $4.72 | $4.90 | $4.70 | $4.87 | $4.87 | 29,140 |
| 2024-01-08 | $4.73 | $4.79 | $4.71 | $4.78 | $4.78 | 11,254 |
| 2024-01-05 | $4.74 | $4.80 | $4.72 | $4.72 | $4.72 | 9,410 |
| 2024-01-04 | $4.77 | $4.80 | $4.71 | $4.80 | $4.80 | 15,088 |
| 2024-01-03 | $4.80 | $4.80 | $4.70 | $4.76 | $4.76 | 24,109 |
| 2024-01-02 | $5.00 | $5.00 | $4.80 | $4.80 | $4.80 | 56,329 |
| 2023-12-29 | $4.85 | $4.98 | $4.85 | $4.97 | $4.97 | 85,826 |
| 2023-12-28 | $4.94 | $5.00 | $4.88 | $4.89 | $4.89 | 36,005 |
| 2023-12-27 | $4.94 | $5.00 | $4.92 | $5.00 | $4.89 | 52,226 |
| 2023-12-26 | $4.80 | $4.94 | $4.80 | $4.88 | $4.77 | 35,823 |
| 2023-12-22 | $4.84 | $4.89 | $4.83 | $4.86 | $4.86 | 24,927 |
| 2023-12-21 | $4.83 | $4.84 | $4.80 | $4.82 | $4.82 | 28,117 |
| 2023-12-20 | $4.83 | $4.85 | $4.80 | $4.82 | $4.82 | 30,115 |
| 2023-12-19 | $4.75 | $4.83 | $4.75 | $4.82 | $4.82 | 23,326 |
| 2023-12-18 | $4.74 | $4.83 | $4.72 | $4.77 | $4.77 | 55,528 |
| 2023-12-15 | $4.74 | $4.75 | $4.70 | $4.70 | $4.70 | 17,186 |
| 2023-12-14 | $4.70 | $4.75 | $4.65 | $4.71 | $4.71 | 24,259 |
| 2023-12-13 | $4.70 | $4.75 | $4.60 | $4.70 | $4.70 | 34,032 |
| 2023-12-12 | $4.67 | $4.69 | $4.66 | $4.68 | $4.68 | 12,279 |
| 2023-12-11 | $4.61 | $4.68 | $4.61 | $4.66 | $4.66 | 21,506 |
| 2023-12-08 | $4.63 | $4.69 | $4.62 | $4.67 | $4.67 | 12,238 |
| 2023-12-07 | $4.65 | $4.67 | $4.62 | $4.67 | $4.67 | 2,489 |
| 2023-12-06 | $4.65 | $4.70 | $4.63 | $4.65 | $4.65 | 17,449 |
| 2023-12-05 | $4.70 | $4.70 | $4.65 | $4.66 | $4.66 | 27,788 |
| 2023-12-04 | $4.66 | $4.69 | $4.65 | $4.68 | $4.68 | 14,908 |
| 2023-12-01 | $4.61 | $4.67 | $4.61 | $4.67 | $4.67 | 8,698 |
| 2023-11-30 | $4.63 | $4.64 | $4.53 | $4.60 | $4.60 | 14,736 |
| 2023-11-29 | $4.53 | $4.70 | $4.50 | $4.55 | $4.55 | 40,804 |
| 2023-11-28 | $4.52 | $4.60 | $4.51 | $4.51 | $4.51 | 15,633 |
| 2023-11-27 | $4.52 | $4.53 | $4.43 | $4.47 | $4.47 | 35,599 |
| 2023-11-24 | $4.59 | $4.59 | $4.27 | $4.32 | $4.32 | 44,855 |
| 2023-11-22 | $4.68 | $4.70 | $4.45 | $4.46 | $4.46 | 45,573 |
| 2023-11-21 | $4.65 | $4.68 | $4.61 | $4.62 | $4.62 | 4,207 |
| 2023-11-20 | $4.69 | $4.69 | $4.60 | $4.61 | $4.61 | 22,399 |
| 2023-11-17 | $4.66 | $4.69 | $4.60 | $4.64 | $4.64 | 15,229 |
| 2023-11-16 | $4.70 | $4.70 | $4.63 | $4.66 | $4.66 | 12,581 |
| 2023-11-15 | $4.64 | $4.70 | $4.64 | $4.68 | $4.68 | 13,315 |
| 2023-11-14 | $4.65 | $4.66 | $4.53 | $4.66 | $4.66 | 18,943 |
| 2023-11-13 | $4.55 | $4.61 | $4.53 | $4.53 | $4.53 | 24,261 |
| 2023-11-10 | $4.55 | $4.64 | $4.55 | $4.64 | $4.64 | 8,757 |
| 2023-11-09 | $4.60 | $4.61 | $4.53 | $4.60 | $4.60 | 15,276 |
| 2023-11-08 | $4.67 | $4.67 | $4.63 | $4.64 | $4.64 | 5,105 |
| 2023-11-07 | $4.63 | $4.70 | $4.60 | $4.60 | $4.60 | 4,418 |
| 2023-11-06 | $4.60 | $4.66 | $4.60 | $4.63 | $4.63 | 10,682 |
| 2023-11-03 | $4.63 | $4.71 | $4.60 | $4.67 | $4.67 | 36,755 |
| 2023-11-02 | $4.61 | $4.75 | $4.61 | $4.63 | $4.63 | 21,226 |
| 2023-11-01 | $4.65 | $4.66 | $4.57 | $4.64 | $4.64 | 10,808 |
| 2023-10-31 | $4.62 | $4.68 | $4.58 | $4.68 | $4.68 | 1,724 |
| 2023-10-30 | $4.56 | $4.61 | $4.56 | $4.58 | $4.58 | 14,435 |
| 2023-10-27 | $4.57 | $4.60 | $4.57 | $4.59 | $4.59 | 7,386 |
| 2023-10-26 | $4.57 | $4.60 | $4.56 | $4.59 | $4.59 | 9,212 |
| 2023-10-25 | $4.61 | $4.62 | $4.57 | $4.59 | $4.59 | 11,975 |
| 2023-10-24 | $4.56 | $4.66 | $4.56 | $4.61 | $4.61 | 25,504 |
| 2023-10-23 | $4.57 | $4.66 | $4.56 | $4.56 | $4.56 | 13,268 |
| 2023-10-20 | $4.69 | $4.69 | $4.61 | $4.64 | $4.64 | 6,524 |
| 2023-10-19 | $4.69 | $4.69 | $4.61 | $4.67 | $4.67 | 7,077 |
| 2023-10-18 | $4.56 | $4.78 | $4.56 | $4.68 | $4.68 | 31,174 |
| 2023-10-17 | $4.68 | $4.71 | $4.61 | $4.63 | $4.63 | 15,036 |
| 2023-10-16 | $4.63 | $4.73 | $4.56 | $4.65 | $4.65 | 25,546 |
| 2023-10-13 | $4.55 | $4.63 | $4.55 | $4.63 | $4.63 | 18,915 |
| 2023-10-12 | $4.50 | $4.63 | $4.50 | $4.60 | $4.60 | 24,753 |
| 2023-10-11 | $4.55 | $4.67 | $4.52 | $4.54 | $4.54 | 17,902 |
| 2023-10-10 | $4.54 | $4.68 | $4.52 | $4.55 | $4.55 | 25,185 |
| 2023-10-09 | $4.73 | $4.73 | $4.52 | $4.61 | $4.61 | 39,609 |
| 2023-10-06 | $4.63 | $4.71 | $4.57 | $4.59 | $4.59 | 67,705 |
| 2023-10-05 | $4.75 | $4.80 | $4.64 | $4.76 | $4.65 | 92,431 |
| 2023-10-04 | $4.75 | $4.75 | $4.62 | $4.62 | $4.51 | 21,737 |
| 2023-10-03 | $4.80 | $4.80 | $4.71 | $4.75 | $4.64 | 29,893 |
| 2023-10-02 | $4.80 | $4.80 | $4.74 | $4.79 | $4.68 | 29,652 |
| 2023-09-29 | $4.79 | $4.80 | $4.71 | $4.80 | $4.80 | 17,848 |
| 2023-09-28 | $4.57 | $4.75 | $4.55 | $4.71 | $4.71 | 28,421 |
| 2023-09-27 | $4.56 | $4.58 | $4.46 | $4.56 | $4.56 | 17,030 |
| 2023-09-26 | $4.57 | $4.58 | $4.47 | $4.51 | $4.51 | 12,804 |
| 2023-09-25 | $4.65 | $4.65 | $4.47 | $4.52 | $4.52 | 29,657 |
| 2023-09-22 | $4.65 | $4.67 | $4.61 | $4.62 | $4.62 | 17,658 |
| 2023-09-21 | $4.70 | $4.75 | $4.60 | $4.63 | $4.63 | 43,777 |
| 2023-09-20 | $4.72 | $4.74 | $4.70 | $4.70 | $4.70 | 5,473 |
| 2023-09-19 | $4.62 | $4.75 | $4.62 | $4.70 | $4.70 | 10,547 |
| 2023-09-18 | $4.67 | $4.74 | $4.67 | $4.74 | $4.74 | 12,962 |
| 2023-09-15 | $4.71 | $4.78 | $4.63 | $4.75 | $4.75 | 32,526 |
| 2023-09-14 | $4.66 | $4.76 | $4.66 | $4.75 | $4.75 | 39,475 |
| 2023-09-13 | $4.69 | $4.76 | $4.65 | $4.69 | $4.69 | 25,012 |
| 2023-09-12 | $4.78 | $4.79 | $4.69 | $4.69 | $4.69 | 27,186 |
| 2023-09-11 | $4.78 | $4.78 | $4.75 | $4.76 | $4.76 | 7,452 |
| 2023-09-08 | $4.74 | $4.76 | $4.70 | $4.76 | $4.76 | 4,011 |
| 2023-09-07 | $4.74 | $4.79 | $4.72 | $4.73 | $4.73 | 8,830 |
| 2023-09-06 | $4.70 | $4.73 | $4.69 | $4.73 | $4.73 | 14,301 |
| 2023-09-05 | $4.85 | $4.85 | $4.72 | $4.72 | $4.72 | 8,947 |
| 2023-09-01 | $4.79 | $4.84 | $4.78 | $4.79 | $4.79 | 14,163 |
| 2023-08-31 | $4.84 | $4.84 | $4.74 | $4.80 | $4.80 | 6,160 |
| 2023-08-30 | $4.79 | $4.79 | $4.69 | $4.77 | $4.77 | 7,101 |
| 2023-08-29 | $4.61 | $4.77 | $4.61 | $4.77 | $4.77 | 12,008 |
| 2023-08-28 | $4.82 | $4.82 | $4.60 | $4.73 | $4.73 | 19,836 |
| 2023-08-25 | $4.68 | $4.79 | $4.68 | $4.75 | $4.75 | 8,889 |
| 2023-08-24 | $4.63 | $4.69 | $4.61 | $4.68 | $4.68 | 17,298 |
| 2023-08-23 | $4.60 | $4.67 | $4.57 | $4.61 | $4.61 | 27,441 |
| 2023-08-22 | $4.67 | $4.70 | $4.64 | $4.65 | $4.65 | 9,544 |
| 2023-08-21 | $4.70 | $4.72 | $4.65 | $4.67 | $4.67 | 17,907 |
| 2023-08-18 | $4.63 | $4.71 | $4.62 | $4.65 | $4.65 | 10,536 |
| 2023-08-17 | $4.66 | $4.70 | $4.62 | $4.62 | $4.62 | 27,261 |
| 2023-08-16 | $4.75 | $4.81 | $4.68 | $4.68 | $4.68 | 16,382 |
| 2023-08-15 | $4.80 | $4.82 | $4.75 | $4.76 | $4.76 | 24,821 |
| 2023-08-14 | $4.79 | $4.84 | $4.79 | $4.79 | $4.79 | 9,143 |
| 2023-08-11 | $4.79 | $4.85 | $4.79 | $4.81 | $4.81 | 33,382 |
| 2023-08-10 | $4.81 | $4.84 | $4.79 | $4.82 | $4.82 | 8,879 |
| 2023-08-09 | $4.84 | $4.85 | $4.78 | $4.82 | $4.82 | 12,425 |
| 2023-08-08 | $4.81 | $4.86 | $4.80 | $4.80 | $4.80 | 4,425 |
| 2023-08-07 | $4.75 | $4.85 | $4.75 | $4.85 | $4.85 | 27,211 |
| 2023-08-04 | $4.86 | $4.89 | $4.84 | $4.86 | $4.86 | 14,705 |
| 2023-08-03 | $4.89 | $4.91 | $4.80 | $4.88 | $4.88 | 22,511 |
| 2023-08-02 | $4.89 | $4.92 | $4.89 | $4.92 | $4.92 | 6,216 |
| 2023-08-01 | $4.93 | $4.97 | $4.90 | $4.90 | $4.90 | 18,747 |
| 2023-07-31 | $4.92 | $4.98 | $4.91 | $4.94 | $4.94 | 21,608 |
| 2023-07-28 | $5.00 | $5.00 | $4.90 | $4.91 | $4.91 | 31,112 |
| 2023-07-27 | $4.94 | $5.02 | $4.91 | $4.98 | $4.98 | 36,399 |
| 2023-07-26 | $4.91 | $4.95 | $4.90 | $4.93 | $4.93 | 11,509 |
| 2023-07-25 | $4.93 | $4.95 | $4.90 | $4.90 | $4.90 | 10,661 |
| 2023-07-24 | $4.95 | $4.98 | $4.91 | $4.94 | $4.94 | 19,871 |
| 2023-07-21 | $5.01 | $5.01 | $4.92 | $4.94 | $4.94 | 16,041 |
| 2023-07-20 | $4.95 | $4.99 | $4.90 | $4.95 | $4.95 | 4,853 |
| 2023-07-19 | $4.93 | $5.02 | $4.91 | $4.94 | $4.94 | 3,811 |
| 2023-07-18 | $4.89 | $4.97 | $4.89 | $4.94 | $4.94 | 19,386 |
| 2023-07-17 | $4.90 | $5.00 | $4.81 | $4.90 | $4.90 | 24,955 |
| 2023-07-14 | $4.96 | $5.06 | $4.82 | $4.84 | $4.84 | 26,230 |
| 2023-07-13 | $5.00 | $5.07 | $4.93 | $5.04 | $5.04 | 40,034 |
| 2023-07-12 | $4.78 | $4.90 | $4.78 | $4.90 | $4.90 | 32,284 |
| 2023-07-11 | $4.82 | $4.89 | $4.71 | $4.75 | $4.75 | 22,243 |
| 2023-07-10 | $5.00 | $5.02 | $4.79 | $4.81 | $4.81 | 55,192 |
| 2023-07-07 | $5.06 | $5.07 | $4.88 | $4.98 | $4.98 | 85,006 |
| 2023-07-06 | $5.23 | $5.29 | $5.14 | $5.24 | $5.12 | 77,428 |
| 2023-07-05 | $5.25 | $5.25 | $5.10 | $5.17 | $5.06 | 78,775 |
| 2023-07-03 | $5.06 | $5.12 | $5.01 | $5.09 | $4.98 | 26,097 |
| 2023-06-30 | $5.08 | $5.08 | $5.00 | $5.05 | $4.94 | 40,586 |
| 2023-06-29 | $4.97 | $5.05 | $4.97 | $5.04 | $5.04 | 9,367 |
| 2023-06-28 | $4.87 | $4.97 | $4.85 | $4.94 | $4.94 | 12,391 |
| 2023-06-27 | $4.83 | $4.98 | $4.83 | $4.97 | $4.97 | 17,501 |
| 2023-06-26 | $5.00 | $5.01 | $4.86 | $4.99 | $4.99 | 18,205 |
| 2023-06-23 | $5.02 | $5.06 | $4.90 | $5.00 | $5.00 | 23,423 |
| 2023-06-22 | $5.05 | $5.05 | $4.93 | $5.00 | $5.00 | 11,915 |
| 2023-06-21 | $5.02 | $5.06 | $4.92 | $5.06 | $5.06 | 10,377 |
| 2023-06-20 | $5.06 | $5.17 | $4.95 | $4.95 | $4.95 | 50,989 |
| 2023-06-16 | $5.00 | $5.22 | $5.00 | $5.22 | $5.22 | 51,709 |
| 2023-06-15 | $5.05 | $5.05 | $4.95 | $4.98 | $4.98 | 16,833 |
| 2023-06-14 | $4.93 | $5.05 | $4.93 | $4.95 | $4.95 | 11,363 |
| 2023-06-13 | $5.09 | $5.09 | $4.91 | $4.93 | $4.93 | 32,089 |
| 2023-06-12 | $4.85 | $5.08 | $4.85 | $5.07 | $5.07 | 25,941 |
| 2023-06-09 | $4.85 | $5.00 | $4.85 | $4.86 | $4.86 | 29,539 |
| 2023-06-08 | $4.61 | $4.87 | $4.61 | $4.86 | $4.86 | 39,214 |
| 2023-06-07 | $4.79 | $4.80 | $4.68 | $4.71 | $4.71 | 21,795 |
| 2023-06-06 | $4.65 | $4.70 | $4.63 | $4.69 | $4.69 | 24,291 |
| 2023-06-05 | $4.76 | $4.84 | $4.61 | $4.67 | $4.67 | 47,836 |
| 2023-06-02 | $4.83 | $4.84 | $4.79 | $4.80 | $4.80 | 29,438 |
| 2023-06-01 | $4.82 | $4.83 | $4.81 | $4.83 | $4.83 | 7,818 |
| 2023-05-31 | $4.82 | $4.85 | $4.80 | $4.80 | $4.80 | 3,505 |
| 2023-05-30 | $4.88 | $4.93 | $4.83 | $4.83 | $4.83 | 4,771 |
| 2023-05-26 | $4.88 | $4.96 | $4.81 | $4.81 | $4.81 | 7,648 |
| 2023-05-25 | $4.97 | $4.98 | $4.80 | $4.80 | $4.80 | 45,474 |
| 2023-05-24 | $5.00 | $5.00 | $4.92 | $4.93 | $4.93 | 15,800 |
| 2023-05-23 | $4.96 | $5.00 | $4.95 | $4.98 | $4.98 | 8,737 |
| 2023-05-22 | $5.04 | $5.04 | $4.96 | $4.96 | $4.96 | 6,602 |
| 2023-05-19 | $5.09 | $5.09 | $4.90 | $4.93 | $4.93 | 8,549 |
| 2023-05-18 | $4.99 | $4.99 | $4.97 | $4.98 | $4.98 | 5,763 |
| 2023-05-17 | $4.90 | $4.98 | $4.89 | $4.98 | $4.98 | 2,228 |
| 2023-05-16 | $5.00 | $5.04 | $4.91 | $4.94 | $4.94 | 23,216 |
| 2023-05-15 | $4.80 | $4.95 | $4.80 | $4.91 | $4.91 | 15,741 |
| 2023-05-12 | $4.92 | $4.94 | $4.78 | $4.78 | $4.78 | 15,531 |
| 2023-05-11 | $4.92 | $4.92 | $4.75 | $4.88 | $4.88 | 20,405 |
| 2023-05-10 | $4.83 | $4.93 | $4.79 | $4.89 | $4.89 | 40,990 |
| 2023-05-09 | $5.00 | $5.00 | $4.82 | $4.90 | $4.90 | 23,705 |
| 2023-05-08 | $5.03 | $5.03 | $4.80 | $4.81 | $4.81 | 44,404 |
| 2023-05-05 | $4.98 | $5.01 | $4.94 | $4.96 | $4.96 | 6,734 |
| 2023-05-04 | $5.07 | $5.07 | $4.88 | $4.90 | $4.90 | 49,303 |
| 2023-05-03 | $5.07 | $5.07 | $5.02 | $5.02 | $5.02 | 7,437 |
| 2023-05-02 | $5.18 | $5.18 | $5.01 | $5.03 | $5.03 | 15,060 |
| 2023-05-01 | $5.01 | $5.11 | $5.01 | $5.10 | $5.10 | 3,600 |
| 2023-04-28 | $5.10 | $5.14 | $5.03 | $5.03 | $5.03 | 8,136 |
| 2023-04-27 | $5.07 | $5.09 | $5.02 | $5.06 | $5.06 | 8,681 |
| 2023-04-26 | $5.01 | $5.07 | $5.01 | $5.02 | $5.02 | 4,479 |
| 2023-04-25 | $4.94 | $5.04 | $4.94 | $5.04 | $5.04 | 17,637 |
| 2023-04-24 | $4.93 | $5.08 | $4.93 | $4.97 | $4.97 | 27,536 |
| 2023-04-21 | $5.20 | $5.20 | $5.00 | $5.01 | $5.01 | 9,529 |
| 2023-04-20 | $5.17 | $5.21 | $5.09 | $5.17 | $5.17 | 16,300 |
| 2023-04-19 | $5.12 | $5.15 | $5.04 | $5.14 | $5.14 | 14,975 |
| 2023-04-18 | $5.06 | $5.14 | $5.06 | $5.13 | $5.13 | 29,847 |
| 2023-04-17 | $5.05 | $5.10 | $5.00 | $5.03 | $5.03 | 37,279 |
| 2023-04-14 | $5.05 | $5.07 | $5.00 | $5.03 | $5.03 | 19,118 |
| 2023-04-13 | $5.02 | $5.04 | $4.95 | $5.02 | $5.02 | 43,704 |
| 2023-04-12 | $5.04 | $5.05 | $4.95 | $4.95 | $4.95 | 19,620 |
| 2023-04-11 | $5.02 | $5.05 | $4.93 | $4.98 | $4.98 | 43,391 |
| 2023-04-10 | $4.98 | $5.03 | $4.95 | $4.97 | $4.97 | 13,164 |
| 2023-04-06 | $5.07 | $5.08 | $4.96 | $4.96 | $4.96 | 30,808 |
| 2023-04-05 | $5.23 | $5.27 | $5.00 | $5.05 | $5.05 | 86,333 |
| 2023-04-04 | $5.26 | $5.28 | $5.17 | $5.23 | $5.23 | 19,550 |
| 2023-04-03 | $5.18 | $5.29 | $5.16 | $5.27 | $5.27 | 48,583 |
| 2023-03-31 | $5.27 | $5.28 | $5.15 | $5.18 | $5.18 | 51,472 |
| 2023-03-30 | $5.19 | $5.27 | $5.19 | $5.23 | $5.23 | 39,879 |
| 2023-03-29 | $5.15 | $5.25 | $5.12 | $5.20 | $5.20 | 70,182 |
| 2023-03-28 | $5.24 | $5.25 | $5.13 | $5.15 | $5.15 | 59,220 |
| 2023-03-27 | $5.24 | $5.25 | $5.16 | $5.20 | $5.20 | 32,433 |
| 2023-03-24 | $5.13 | $5.24 | $5.12 | $5.19 | $5.19 | 9,208 |
| 2023-03-23 | $5.19 | $5.26 | $5.15 | $5.21 | $5.21 | 15,956 |
| 2023-03-22 | $5.20 | $5.35 | $5.20 | $5.20 | $5.20 | 10,845 |
| 2023-03-21 | $5.28 | $5.30 | $5.21 | $5.21 | $5.21 | 11,039 |
| 2023-03-20 | $5.35 | $5.35 | $5.20 | $5.20 | $5.20 | 45,333 |
| 2023-03-17 | $5.45 | $5.46 | $5.29 | $5.40 | $5.40 | 12,619 |
| 2023-03-16 | $5.40 | $5.51 | $5.20 | $5.45 | $5.45 | 23,463 |
| 2023-03-15 | $5.48 | $5.49 | $5.40 | $5.41 | $5.41 | 23,909 |
| 2023-03-14 | $5.49 | $5.50 | $5.44 | $5.48 | $5.48 | 8,574 |
| 2023-03-13 | $5.46 | $5.59 | $5.43 | $5.50 | $5.50 | 16,008 |
| 2023-03-10 | $5.52 | $5.60 | $5.45 | $5.46 | $5.46 | 27,894 |
| 2023-03-09 | $5.56 | $5.59 | $5.52 | $5.52 | $5.52 | 5,057 |
| 2023-03-08 | $5.55 | $5.62 | $5.55 | $5.62 | $5.62 | 5,503 |
| 2023-03-07 | $5.61 | $5.61 | $5.54 | $5.60 | $5.60 | 4,427 |
| 2023-03-06 | $5.60 | $5.63 | $5.53 | $5.59 | $5.59 | 18,282 |
| 2023-03-03 | $5.62 | $5.70 | $5.57 | $5.59 | $5.59 | 27,402 |
| 2023-03-02 | $5.58 | $5.67 | $5.56 | $5.62 | $5.62 | 13,979 |
| 2023-03-01 | $5.57 | $5.58 | $5.56 | $5.56 | $5.56 | 6,567 |
| 2023-02-28 | $5.55 | $5.58 | $5.53 | $5.58 | $5.58 | 10,028 |
| 2023-02-27 | $5.58 | $5.62 | $5.52 | $5.55 | $5.55 | 13,873 |
| 2023-02-24 | $5.58 | $5.65 | $5.58 | $5.58 | $5.58 | 20,733 |
| 2023-02-23 | $5.60 | $5.66 | $5.58 | $5.59 | $5.59 | 12,203 |
| 2023-02-22 | $5.58 | $5.71 | $5.55 | $5.58 | $5.58 | 8,910 |
| 2023-02-21 | $5.69 | $5.69 | $5.58 | $5.59 | $5.59 | 21,321 |
| 2023-02-17 | $5.68 | $5.72 | $5.62 | $5.64 | $5.64 | 8,392 |
| 2023-02-16 | $5.61 | $5.72 | $5.61 | $5.66 | $5.66 | 15,951 |
| 2023-02-15 | $5.64 | $5.66 | $5.60 | $5.62 | $5.62 | 13,777 |
| 2023-02-14 | $5.65 | $5.66 | $5.60 | $5.65 | $5.65 | 5,647 |
| 2023-02-13 | $5.61 | $5.66 | $5.61 | $5.65 | $5.65 | 5,229 |
| 2023-02-10 | $5.63 | $5.66 | $5.61 | $5.61 | $5.61 | 9,725 |
| 2023-02-09 | $5.69 | $5.71 | $5.64 | $5.64 | $5.64 | 12,806 |
| 2023-02-08 | $5.66 | $5.75 | $5.66 | $5.69 | $5.69 | 8,258 |
| 2023-02-07 | $5.79 | $5.81 | $5.73 | $5.73 | $5.73 | 16,867 |
| 2023-02-06 | $5.86 | $5.90 | $5.77 | $5.80 | $5.80 | 9,082 |
| 2023-02-03 | $5.90 | $5.91 | $5.80 | $5.82 | $5.82 | 8,722 |
| 2023-02-02 | $5.90 | $5.90 | $5.77 | $5.90 | $5.90 | 19,003 |
| 2023-02-01 | $5.75 | $5.90 | $5.73 | $5.84 | $5.84 | 44,744 |
| 2023-01-31 | $5.87 | $5.90 | $5.82 | $5.89 | $5.89 | 7,882 |
| 2023-01-30 | $5.80 | $5.87 | $5.80 | $5.87 | $5.87 | 10,846 |
| 2023-01-27 | $5.81 | $5.84 | $5.71 | $5.84 | $5.84 | 21,015 |
| 2023-01-26 | $5.79 | $5.81 | $5.70 | $5.80 | $5.80 | 19,981 |
| 2023-01-25 | $5.73 | $5.84 | $5.72 | $5.81 | $5.81 | 12,493 |
| 2023-01-24 | $5.71 | $5.74 | $5.70 | $5.72 | $5.72 | 10,182 |
| 2023-01-23 | $5.79 | $5.79 | $5.72 | $5.76 | $5.76 | 7,542 |
| 2023-01-20 | $5.85 | $5.85 | $5.62 | $5.77 | $5.77 | 7,996 |
| 2023-01-19 | $5.72 | $5.79 | $5.72 | $5.72 | $5.72 | 5,763 |
| 2023-01-18 | $5.74 | $5.86 | $5.67 | $5.71 | $5.71 | 18,583 |
| 2023-01-17 | $5.86 | $5.86 | $5.53 | $5.53 | $5.53 | 32,579 |
| 2023-01-13 | $5.64 | $5.79 | $5.63 | $5.79 | $5.79 | 30,957 |
| 2023-01-12 | $5.44 | $5.68 | $5.43 | $5.65 | $5.65 | 24,147 |
| 2023-01-11 | $5.43 | $5.44 | $5.40 | $5.41 | $5.41 | 5,368 |
| 2023-01-10 | $5.50 | $5.50 | $5.36 | $5.43 | $5.43 | 18,872 |
| 2023-01-09 | $5.50 | $5.50 | $5.39 | $5.48 | $5.48 | 9,089 |
| 2023-01-06 | $5.47 | $5.50 | $5.41 | $5.46 | $5.46 | 3,270 |
| 2023-01-05 | $5.49 | $5.49 | $5.34 | $5.35 | $5.35 | 8,310 |
| 2023-01-04 | $5.54 | $5.54 | $5.35 | $5.42 | $5.42 | 9,589 |
| 2023-01-03 | $5.30 | $5.53 | $5.27 | $5.45 | $5.45 | 15,819 |
| 2022-12-30 | $5.41 | $5.45 | $5.32 | $5.33 | $5.33 | 30,258 |
| 2022-12-29 | $5.62 | $5.62 | $5.37 | $5.42 | $5.42 | 26,139 |
| 2022-12-28 | $5.70 | $5.73 | $5.65 | $5.69 | $5.69 | 10,647 |
| 2022-12-27 | $5.76 | $5.76 | $5.70 | $5.70 | $5.70 | 7,792 |
| 2022-12-23 | $5.79 | $5.79 | $5.71 | $5.73 | $5.73 | 13,239 |
| 2022-12-22 | $5.72 | $5.75 | $5.70 | $5.75 | $5.75 | 23,470 |
| 2022-12-21 | $5.72 | $5.75 | $5.72 | $5.72 | $5.72 | 11,578 |
| 2022-12-20 | $5.64 | $5.73 | $5.64 | $5.69 | $5.69 | 14,410 |
| 2022-12-19 | $5.63 | $5.68 | $5.58 | $5.66 | $5.66 | 6,273 |
| 2022-12-16 | $5.64 | $5.68 | $5.54 | $5.62 | $5.62 | 7,252 |
| 2022-12-15 | $5.62 | $5.66 | $5.50 | $5.59 | $5.59 | 20,933 |
| 2022-12-14 | $5.56 | $5.71 | $5.53 | $5.58 | $5.58 | 9,893 |
| 2022-12-13 | $5.70 | $5.70 | $5.50 | $5.61 | $5.61 | 28,000 |
| 2022-12-12 | $5.67 | $5.67 | $5.53 | $5.63 | $5.63 | 18,816 |
| 2022-12-09 | $5.48 | $5.61 | $5.33 | $5.50 | $5.50 | 46,578 |
| 2022-12-08 | $5.60 | $5.67 | $5.20 | $5.45 | $5.45 | 44,924 |
| 2022-12-07 | $5.78 | $5.78 | $5.63 | $5.66 | $5.66 | 5,705 |
| 2022-12-06 | $5.87 | $5.87 | $5.67 | $5.72 | $5.72 | 11,811 |
| 2022-12-05 | $5.85 | $5.85 | $5.71 | $5.71 | $5.71 | 9,900 |
| 2022-12-02 | $5.82 | $5.85 | $5.76 | $5.80 | $5.80 | 10,582 |
| 2022-12-01 | $5.74 | $5.85 | $5.74 | $5.80 | $5.80 | 9,882 |
| 2022-11-30 | $5.92 | $5.95 | $5.71 | $5.82 | $5.82 | 44,736 |
| 2022-11-29 | $5.69 | $5.70 | $5.63 | $5.69 | $5.69 | 2,825 |
| 2022-11-28 | $5.63 | $5.71 | $5.63 | $5.68 | $5.68 | 33,156 |
| 2022-11-25 | $5.61 | $5.68 | $5.61 | $5.63 | $5.63 | 5,678 |
| 2022-11-23 | $5.64 | $5.70 | $5.62 | $5.66 | $5.66 | 9,220 |
| 2022-11-22 | $5.69 | $5.69 | $5.60 | $5.64 | $5.64 | 5,672 |
| 2022-11-21 | $5.59 | $5.67 | $5.59 | $5.66 | $5.66 | 9,070 |
| 2022-11-18 | $5.61 | $5.63 | $5.59 | $5.61 | $5.61 | 8,923 |
| 2022-11-17 | $5.59 | $5.62 | $5.59 | $5.61 | $5.61 | 3,988 |
| 2022-11-16 | $5.49 | $5.63 | $5.49 | $5.61 | $5.61 | 28,513 |
| 2022-11-15 | $5.49 | $5.59 | $5.47 | $5.48 | $5.48 | 4,843 |
| 2022-11-14 | $5.52 | $5.55 | $5.45 | $5.45 | $5.45 | 5,970 |
| 2022-11-11 | $5.70 | $5.70 | $5.46 | $5.50 | $5.50 | 12,244 |
| 2022-11-10 | $5.53 | $5.70 | $5.43 | $5.65 | $5.65 | 11,473 |
| 2022-11-09 | $5.35 | $5.55 | $5.35 | $5.54 | $5.54 | 20,165 |
| 2022-11-08 | $5.53 | $5.58 | $5.46 | $5.52 | $5.52 | 16,252 |
| 2022-11-07 | $5.23 | $5.74 | $5.23 | $5.55 | $5.55 | 62,698 |
| 2022-11-04 | $5.33 | $5.58 | $5.25 | $5.29 | $5.29 | 27,999 |
| 2022-11-03 | $5.21 | $5.50 | $5.21 | $5.34 | $5.34 | 13,097 |
| 2022-11-02 | $5.21 | $5.50 | $5.21 | $5.37 | $5.37 | 22,055 |
| 2022-11-01 | $5.34 | $5.63 | $5.32 | $5.32 | $5.32 | 21,645 |
| 2022-10-31 | $5.60 | $5.65 | $5.43 | $5.43 | $5.43 | 9,712 |
| 2022-10-28 | $5.67 | $5.67 | $5.46 | $5.51 | $5.51 | 7,865 |
| 2022-10-27 | $5.54 | $5.66 | $5.41 | $5.58 | $5.58 | 26,860 |
| 2022-10-26 | $5.50 | $5.55 | $5.39 | $5.44 | $5.44 | 18,167 |
| 2022-10-25 | $5.34 | $5.55 | $5.34 | $5.54 | $5.54 | 11,289 |
| 2022-10-24 | $5.34 | $5.45 | $5.32 | $5.41 | $5.41 | 6,778 |
| 2022-10-21 | $5.17 | $5.42 | $5.15 | $5.37 | $5.37 | 18,550 |
| 2022-10-20 | $5.50 | $5.50 | $5.15 | $5.18 | $5.18 | 36,105 |
| 2022-10-19 | $5.33 | $5.57 | $5.25 | $5.25 | $5.25 | 15,153 |
| 2022-10-18 | $5.52 | $5.52 | $5.35 | $5.39 | $5.39 | 9,668 |
| 2022-10-17 | $5.57 | $5.65 | $5.47 | $5.50 | $5.50 | 31,469 |
| 2022-10-14 | $5.17 | $5.41 | $5.17 | $5.30 | $5.30 | 8,515 |
| 2022-10-13 | $5.19 | $5.42 | $5.15 | $5.28 | $5.28 | 47,068 |
| 2022-10-12 | $5.25 | $5.25 | $5.07 | $5.10 | $5.10 | 13,577 |
| 2022-10-11 | $5.29 | $5.35 | $5.10 | $5.12 | $5.12 | 48,491 |
| 2022-10-10 | $5.53 | $5.59 | $5.14 | $5.25 | $5.25 | 74,544 |
| 2022-10-07 | $5.78 | $5.89 | $5.59 | $5.60 | $5.60 | 40,281 |
| 2022-10-06 | $6.14 | $6.14 | $5.91 | $5.99 | $5.99 | 46,285 |
| 2022-10-05 | $5.97 | $5.97 | $5.76 | $5.86 | $5.86 | 35,177 |
| 2022-10-04 | $5.85 | $5.90 | $5.74 | $5.86 | $5.86 | 42,346 |
| 2022-10-03 | $5.76 | $5.80 | $5.61 | $5.74 | $5.74 | 47,513 |
| 2022-09-30 | $5.75 | $5.75 | $5.62 | $5.64 | $5.64 | 30,910 |
| 2022-09-29 | $5.69 | $5.70 | $5.53 | $5.61 | $5.61 | 33,970 |
| 2022-09-28 | $5.52 | $5.71 | $5.52 | $5.60 | $5.60 | 29,091 |
| 2022-09-27 | $5.66 | $5.69 | $5.51 | $5.52 | $5.52 | 10,227 |
| 2022-09-26 | $5.56 | $5.67 | $5.50 | $5.61 | $5.61 | 31,324 |
| 2022-09-23 | $5.52 | $5.57 | $5.52 | $5.56 | $5.56 | 33,628 |
| 2022-09-22 | $5.55 | $5.75 | $5.53 | $5.57 | $5.57 | 34,246 |
| 2022-09-21 | $5.53 | $5.79 | $5.53 | $5.64 | $5.64 | 15,511 |
| 2022-09-20 | $5.79 | $5.84 | $5.60 | $5.73 | $5.73 | 40,156 |
| 2022-09-19 | $5.85 | $5.85 | $5.55 | $5.67 | $5.67 | 13,848 |
| 2022-09-16 | $5.72 | $5.85 | $5.53 | $5.85 | $5.85 | 57,077 |
| 2022-09-15 | $5.52 | $5.73 | $5.52 | $5.64 | $5.64 | 16,054 |
| 2022-09-14 | $5.54 | $5.71 | $5.51 | $5.60 | $5.60 | 22,808 |
| 2022-09-13 | $5.39 | $5.62 | $5.39 | $5.54 | $5.54 | 13,409 |
| 2022-09-12 | $5.69 | $5.71 | $5.56 | $5.56 | $5.56 | 14,821 |
| 2022-09-09 | $5.46 | $5.57 | $5.45 | $5.56 | $5.56 | 12,441 |
| 2022-09-08 | $5.38 | $5.56 | $5.38 | $5.46 | $5.46 | 10,841 |
| 2022-09-07 | $5.48 | $5.53 | $5.43 | $5.46 | $5.46 | 10,027 |
| 2022-09-06 | $5.47 | $5.65 | $5.37 | $5.49 | $5.49 | 44,243 |
| 2022-09-02 | $5.56 | $5.60 | $5.46 | $5.52 | $5.52 | 33,263 |
| 2022-09-01 | $5.68 | $5.68 | $5.52 | $5.52 | $5.52 | 15,723 |
| 2022-08-31 | $5.65 | $5.68 | $5.54 | $5.64 | $5.64 | 2,825 |
| 2022-08-30 | $5.84 | $5.84 | $5.52 | $5.54 | $5.54 | 21,010 |
| 2022-08-29 | $5.76 | $5.76 | $5.60 | $5.68 | $5.68 | 29,588 |
| 2022-08-26 | $5.67 | $5.67 | $5.55 | $5.55 | $5.55 | 22,076 |
| 2022-08-25 | $5.50 | $5.67 | $5.50 | $5.56 | $5.56 | 19,807 |
| 2022-08-24 | $5.55 | $5.63 | $5.50 | $5.59 | $5.59 | 19,156 |
| 2022-08-23 | $5.58 | $5.59 | $5.50 | $5.57 | $5.57 | 14,064 |
| 2022-08-22 | $5.50 | $5.59 | $5.50 | $5.54 | $5.54 | 14,215 |
| 2022-08-19 | $5.62 | $5.64 | $5.54 | $5.64 | $5.64 | 25,425 |
| 2022-08-18 | $5.64 | $5.67 | $5.56 | $5.56 | $5.56 | 13,919 |
| 2022-08-17 | $5.60 | $5.65 | $5.55 | $5.60 | $5.60 | 35,333 |
| 2022-08-16 | $5.44 | $5.55 | $5.44 | $5.51 | $5.51 | 10,981 |
| 2022-08-15 | $5.48 | $5.50 | $5.43 | $5.49 | $5.49 | 48,234 |
| 2022-08-12 | $5.16 | $5.55 | $5.16 | $5.49 | $5.49 | 36,295 |
| 2022-08-11 | $5.69 | $5.69 | $5.45 | $5.48 | $5.48 | 38,376 |
| 2022-08-10 | $5.56 | $5.69 | $5.56 | $5.64 | $5.64 | 20,565 |
| 2022-08-09 | $5.63 | $5.63 | $5.52 | $5.52 | $5.52 | 7,914 |
| 2022-08-08 | $5.58 | $5.66 | $5.57 | $5.60 | $5.60 | 15,607 |
| 2022-08-05 | $5.61 | $5.62 | $5.57 | $5.58 | $5.58 | 22,706 |
| 2022-08-04 | $5.66 | $5.66 | $5.57 | $5.61 | $5.61 | 5,899 |
| 2022-08-03 | $5.70 | $5.70 | $5.61 | $5.61 | $5.61 | 5,915 |
| 2022-08-02 | $5.54 | $5.70 | $5.54 | $5.70 | $5.70 | 10,926 |
| 2022-08-01 | $5.64 | $5.65 | $5.60 | $5.64 | $5.64 | 5,279 |
| 2022-07-29 | $5.64 | $5.64 | $5.53 | $5.60 | $5.60 | 7,161 |
| 2022-07-28 | $5.56 | $5.62 | $5.50 | $5.59 | $5.59 | 12,871 |
| 2022-07-27 | $5.54 | $5.62 | $5.52 | $5.62 | $5.62 | 5,257 |
| 2022-07-26 | $5.58 | $5.59 | $5.52 | $5.52 | $5.52 | 4,706 |
| 2022-07-25 | $5.45 | $5.58 | $5.45 | $5.50 | $5.50 | 15,357 |
| 2022-07-22 | $5.48 | $5.49 | $5.45 | $5.45 | $5.45 | 4,837 |
| 2022-07-21 | $5.56 | $5.56 | $5.50 | $5.52 | $5.52 | 3,558 |
| 2022-07-20 | $5.55 | $5.56 | $5.49 | $5.53 | $5.53 | 9,886 |
| 2022-07-19 | $5.50 | $5.53 | $5.50 | $5.50 | $5.50 | 9,038 |
| 2022-07-18 | $5.68 | $5.68 | $5.46 | $5.48 | $5.48 | 13,888 |
| 2022-07-15 | $5.53 | $5.54 | $5.44 | $5.44 | $5.44 | 26,215 |
| 2022-07-14 | $5.31 | $5.46 | $5.31 | $5.44 | $5.44 | 8,584 |
| 2022-07-13 | $5.20 | $5.55 | $5.20 | $5.47 | $5.47 | 60,087 |
| 2022-07-12 | $5.28 | $5.31 | $5.10 | $5.15 | $5.15 | 29,223 |
| 2022-07-11 | $5.47 | $5.47 | $5.25 | $5.28 | $5.28 | 43,392 |
| 2022-07-08 | $5.55 | $5.55 | $5.25 | $5.47 | $5.47 | 30,487 |
| 2022-07-07 | $5.32 | $5.58 | $5.27 | $5.55 | $5.55 | 41,386 |
| 2022-07-06 | $5.79 | $5.85 | $5.41 | $5.56 | $5.44 | 64,932 |
| 2022-07-05 | $5.78 | $5.78 | $5.55 | $5.60 | $5.48 | 73,985 |
| 2022-07-01 | $5.64 | $5.70 | $5.53 | $5.61 | $5.49 | 45,849 |
| 2022-06-30 | $5.56 | $5.73 | $5.50 | $5.60 | $5.48 | 21,131 |
| 2022-06-29 | $5.65 | $5.72 | $5.54 | $5.57 | $5.45 | 27,938 |
| 2022-06-28 | $5.67 | $5.67 | $5.58 | $5.60 | $5.48 | 12,574 |
| 2022-06-27 | $5.60 | $5.67 | $5.55 | $5.61 | $5.49 | 28,710 |
| 2022-06-24 | $5.35 | $5.63 | $5.35 | $5.50 | $5.38 | 34,290 |
| 2022-06-23 | $5.68 | $5.83 | $5.25 | $5.35 | $5.23 | 102,201 |
| 2022-06-22 | $5.76 | $5.85 | $5.50 | $5.75 | $5.62 | 47,432 |
| 2022-06-21 | $5.68 | $5.89 | $5.66 | $5.70 | $5.57 | 65,177 |
| 2022-06-17 | $5.32 | $5.68 | $5.31 | $5.68 | $5.55 | 84,457 |
| 2022-06-16 | $5.50 | $5.52 | $5.35 | $5.35 | $5.23 | 30,803 |
| 2022-06-15 | $5.40 | $5.65 | $5.35 | $5.50 | $5.38 | 41,884 |
| 2022-06-14 | $5.29 | $5.51 | $5.26 | $5.34 | $5.22 | 39,157 |
| 2022-06-13 | $5.47 | $5.47 | $5.26 | $5.30 | $5.18 | 56,728 |
| 2022-06-10 | $5.56 | $5.56 | $5.47 | $5.51 | $5.39 | 39,924 |
| 2022-06-09 | $5.59 | $5.59 | $5.55 | $5.56 | $5.44 | 11,466 |
| 2022-06-08 | $5.60 | $5.65 | $5.57 | $5.62 | $5.50 | 13,423 |
| 2022-06-07 | $5.65 | $5.68 | $5.60 | $5.60 | $5.48 | 10,105 |
| 2022-06-06 | $5.65 | $5.68 | $5.65 | $5.66 | $5.54 | 8,146 |
| 2022-06-03 | $5.68 | $5.68 | $5.63 | $5.65 | $5.53 | 9,038 |
| 2022-06-02 | $5.67 | $5.67 | $5.56 | $5.64 | $5.52 | 10,762 |
| 2022-06-01 | $5.68 | $5.68 | $5.57 | $5.63 | $5.51 | 6,552 |
| 2022-05-31 | $5.67 | $5.70 | $5.54 | $5.56 | $5.44 | 16,862 |
| 2022-05-27 | $5.46 | $5.58 | $5.44 | $5.56 | $5.44 | 32,401 |
| 2022-05-26 | $5.40 | $5.47 | $5.37 | $5.44 | $5.32 | 9,960 |
| 2022-05-25 | $5.43 | $5.45 | $5.33 | $5.35 | $5.23 | 18,283 |
| 2022-05-24 | $5.40 | $5.48 | $5.31 | $5.39 | $5.27 | 25,570 |
| 2022-05-23 | $5.50 | $5.55 | $5.39 | $5.41 | $5.29 | 11,142 |
| 2022-05-20 | $5.54 | $5.54 | $5.32 | $5.35 | $5.23 | 16,159 |
| 2022-05-19 | $5.49 | $5.49 | $5.32 | $5.32 | $5.20 | 17,749 |
| 2022-05-18 | $5.59 | $5.59 | $5.45 | $5.46 | $5.34 | 9,887 |
| 2022-05-17 | $5.46 | $5.55 | $5.46 | $5.55 | $5.43 | 6,265 |
| 2022-05-16 | $5.65 | $5.65 | $5.34 | $5.46 | $5.34 | 10,493 |
| 2022-05-13 | $5.39 | $5.40 | $5.27 | $5.28 | $5.16 | 13,884 |
| 2022-05-12 | $5.44 | $5.44 | $5.25 | $5.26 | $5.14 | 38,733 |
| 2022-05-11 | $5.53 | $5.69 | $5.46 | $5.47 | $5.35 | 15,524 |
| 2022-05-10 | $5.48 | $5.63 | $5.47 | $5.53 | $5.41 | 26,157 |
| 2022-05-09 | $5.59 | $5.63 | $5.50 | $5.51 | $5.39 | 12,434 |
| 2022-05-06 | $5.71 | $5.74 | $5.60 | $5.65 | $5.52 | 8,025 |
| 2022-05-05 | $5.63 | $5.73 | $5.56 | $5.67 | $5.55 | 25,573 |
| 2022-05-04 | $5.71 | $5.79 | $5.65 | $5.79 | $5.66 | 6,318 |
| 2022-05-03 | $5.65 | $5.73 | $5.62 | $5.65 | $5.53 | 19,760 |
| 2022-05-02 | $5.88 | $5.88 | $5.62 | $5.64 | $5.52 | 20,794 |
| 2022-04-29 | $5.81 | $5.81 | $5.69 | $5.78 | $5.65 | 9,001 |
| 2022-04-28 | $5.72 | $5.78 | $5.69 | $5.70 | $5.57 | 4,787 |
| 2022-04-27 | $5.65 | $5.78 | $5.60 | $5.61 | $5.48 | 13,834 |
| 2022-04-26 | $5.72 | $5.76 | $5.66 | $5.69 | $5.56 | 5,993 |
| 2022-04-25 | $5.84 | $5.84 | $5.70 | $5.77 | $5.64 | 11,817 |
| 2022-04-22 | $5.73 | $5.84 | $5.73 | $5.82 | $5.69 | 12,081 |
| 2022-04-21 | $5.91 | $6.03 | $5.75 | $5.85 | $5.72 | 36,380 |
| 2022-04-20 | $5.94 | $6.01 | $5.87 | $6.00 | $5.86 | 15,107 |
| 2022-04-19 | $6.12 | $6.13 | $5.86 | $5.94 | $5.81 | 26,632 |
| 2022-04-18 | $5.96 | $6.13 | $5.82 | $5.99 | $5.86 | 60,609 |
| 2022-04-14 | $5.70 | $5.83 | $5.65 | $5.80 | $5.67 | 32,053 |
| 2022-04-13 | $5.53 | $5.76 | $5.53 | $5.66 | $5.54 | 32,547 |
| 2022-04-12 | $5.65 | $5.67 | $5.46 | $5.47 | $5.35 | 84,192 |
| 2022-04-11 | $5.61 | $5.78 | $5.61 | $5.67 | $5.55 | 16,628 |
| 2022-04-08 | $5.93 | $5.99 | $5.65 | $5.69 | $5.56 | 53,734 |
| 2022-04-07 | $5.98 | $6.16 | $5.75 | $5.92 | $5.79 | 45,880 |
| 2022-04-06 | $6.12 | $6.21 | $6.06 | $6.16 | $5.90 | 71,905 |
| 2022-04-05 | $6.25 | $6.32 | $5.88 | $5.93 | $5.68 | 118,088 |
| 2022-04-04 | $6.35 | $6.43 | $6.08 | $6.24 | $5.98 | 125,464 |
| 2022-04-01 | $6.38 | $6.46 | $6.23 | $6.30 | $6.03 | 51,532 |
| 2022-03-31 | $6.45 | $6.48 | $6.31 | $6.35 | $6.08 | 27,926 |
| 2022-03-30 | $6.23 | $6.44 | $6.23 | $6.42 | $6.15 | 26,533 |
| 2022-03-29 | $6.42 | $6.46 | $6.35 | $6.43 | $6.16 | 32,056 |
| 2022-03-28 | $6.43 | $6.45 | $6.31 | $6.41 | $6.14 | 22,405 |
| 2022-03-25 | $6.45 | $6.45 | $6.37 | $6.40 | $6.13 | 19,266 |
| 2022-03-24 | $6.48 | $6.48 | $6.30 | $6.39 | $6.12 | 29,720 |
| 2022-03-23 | $6.42 | $6.42 | $6.30 | $6.39 | $6.12 | 18,997 |
| 2022-03-22 | $6.39 | $6.39 | $6.28 | $6.35 | $6.08 | 35,987 |
| 2022-03-21 | $6.34 | $6.35 | $6.25 | $6.33 | $6.06 | 32,389 |
| 2022-03-18 | $5.96 | $6.31 | $5.96 | $6.29 | $6.02 | 90,130 |
| 2022-03-17 | $6.00 | $6.05 | $5.89 | $6.04 | $5.78 | 41,606 |
| 2022-03-16 | $5.87 | $6.00 | $5.85 | $5.95 | $5.70 | 20,468 |
| 2022-03-15 | $5.77 | $5.90 | $5.69 | $5.83 | $5.58 | 56,333 |
| 2022-03-14 | $5.79 | $5.90 | $5.75 | $5.81 | $5.56 | 31,751 |
| 2022-03-11 | $5.78 | $5.87 | $5.70 | $5.82 | $5.57 | 46,749 |
| 2022-03-10 | $5.90 | $5.90 | $5.77 | $5.86 | $5.61 | 9,532 |
| 2022-03-09 | $5.80 | $5.91 | $5.71 | $5.85 | $5.60 | 52,471 |
| 2022-03-08 | $5.79 | $5.80 | $5.62 | $5.80 | $5.55 | 51,850 |
| 2022-03-07 | $5.96 | $5.96 | $5.70 | $5.79 | $5.55 | 51,962 |
| 2022-03-04 | $6.00 | $6.00 | $5.90 | $5.99 | $5.74 | 14,406 |
| 2022-03-03 | $6.00 | $6.00 | $5.91 | $5.99 | $5.74 | 15,670 |
| 2022-03-02 | $5.87 | $6.00 | $5.86 | $6.00 | $5.75 | 40,822 |
| 2022-03-01 | $5.85 | $5.90 | $5.82 | $5.85 | $5.60 | 13,398 |
| 2022-02-28 | $5.85 | $5.85 | $5.82 | $5.84 | $5.59 | 7,818 |
| 2022-02-25 | $5.75 | $5.84 | $5.75 | $5.82 | $5.57 | 20,515 |
| 2022-02-24 | $5.81 | $5.88 | $5.75 | $5.84 | $5.59 | 18,734 |
| 2022-02-23 | $5.76 | $5.90 | $5.76 | $5.88 | $5.63 | 37,271 |
| 2022-02-22 | $5.74 | $5.83 | $5.61 | $5.80 | $5.55 | 47,853 |
| 2022-02-18 | $5.57 | $5.70 | $5.55 | $5.70 | $5.46 | 27,083 |
| 2022-02-17 | $5.57 | $5.63 | $5.48 | $5.57 | $5.33 | 22,376 |
| 2022-02-16 | $5.57 | $5.62 | $5.47 | $5.53 | $5.30 | 12,160 |
| 2022-02-15 | $5.50 | $5.55 | $5.42 | $5.50 | $5.27 | 10,779 |
| 2022-02-14 | $5.45 | $5.49 | $5.41 | $5.46 | $5.22 | 13,954 |
| 2022-02-11 | $5.60 | $5.66 | $5.41 | $5.48 | $5.25 | 78,625 |
| 2022-02-10 | $5.56 | $5.66 | $5.51 | $5.54 | $5.31 | 23,735 |
| 2022-02-09 | $5.56 | $5.68 | $5.56 | $5.57 | $5.33 | 41,676 |
| 2022-02-08 | $5.51 | $5.57 | $5.51 | $5.56 | $5.33 | 3,809 |
| 2022-02-07 | $5.59 | $5.59 | $5.52 | $5.53 | $5.30 | 8,685 |
| 2022-02-04 | $5.63 | $5.63 | $5.49 | $5.52 | $5.29 | 10,969 |
| 2022-02-03 | $5.60 | $5.60 | $5.51 | $5.58 | $5.34 | 18,523 |
| 2022-02-02 | $5.54 | $5.56 | $5.46 | $5.54 | $5.31 | 23,149 |
| 2022-02-01 | $5.50 | $5.60 | $5.44 | $5.54 | $5.31 | 11,359 |
| 2022-01-31 | $5.39 | $5.44 | $5.36 | $5.40 | $5.17 | 26,083 |
| 2022-01-28 | $5.38 | $5.44 | $5.35 | $5.36 | $5.13 | 19,027 |
| 2022-01-27 | $5.45 | $5.45 | $5.33 | $5.34 | $5.11 | 15,894 |
| 2022-01-26 | $5.51 | $5.62 | $5.32 | $5.40 | $5.17 | 36,720 |
| 2022-01-25 | $5.40 | $5.51 | $5.40 | $5.51 | $5.28 | 9,655 |
| 2022-01-24 | $5.41 | $5.51 | $5.30 | $5.45 | $5.22 | 66,448 |
| 2022-01-21 | $5.60 | $5.72 | $5.42 | $5.47 | $5.24 | 40,744 |
| 2022-01-20 | $5.65 | $5.77 | $5.57 | $5.57 | $5.33 | 34,662 |
| 2022-01-19 | $5.77 | $5.80 | $5.62 | $5.71 | $5.47 | 14,638 |
| 2022-01-18 | $5.88 | $5.88 | $5.60 | $5.62 | $5.38 | 42,705 |
| 2022-01-14 | $5.62 | $5.80 | $5.62 | $5.74 | $5.50 | 26,449 |
| 2022-01-13 | $5.80 | $5.94 | $5.60 | $5.64 | $5.40 | 51,597 |
| 2022-01-12 | $5.67 | $5.81 | $5.67 | $5.76 | $5.52 | 16,776 |
| 2022-01-11 | $5.84 | $5.84 | $5.60 | $5.67 | $5.43 | 45,497 |
| 2022-01-10 | $5.85 | $5.85 | $5.75 | $5.77 | $5.53 | 31,952 |
| 2022-01-07 | $5.79 | $5.80 | $5.73 | $5.78 | $5.54 | 10,230 |
| 2022-01-06 | $5.70 | $5.75 | $5.61 | $5.72 | $5.48 | 13,972 |
| 2022-01-05 | $5.69 | $5.71 | $5.65 | $5.69 | $5.45 | 36,584 |
| 2022-01-04 | $5.60 | $5.70 | $5.60 | $5.63 | $5.39 | 28,090 |
| 2022-01-03 | $5.47 | $5.70 | $5.47 | $5.60 | $5.36 | 47,947 |
| 2021-12-31 | $5.70 | $5.70 | $5.39 | $5.50 | $5.27 | 102,442 |
| 2021-12-30 | $5.64 | $5.79 | $5.63 | $5.70 | $5.46 | 69,533 |
| 2021-12-29 | $5.75 | $5.94 | $5.75 | $5.81 | $5.45 | 31,169 |
| 2021-12-28 | $5.90 | $5.95 | $5.74 | $5.74 | $5.38 | 102,178 |
| 2021-12-27 | $6.09 | $6.15 | $5.80 | $5.80 | $5.44 | 85,524 |
| 2021-12-23 | $6.09 | $6.16 | $6.05 | $6.11 | $5.73 | 45,248 |
| 2021-12-22 | $5.98 | $6.12 | $5.93 | $6.09 | $5.71 | 47,208 |
| 2021-12-21 | $6.02 | $6.02 | $5.93 | $6.00 | $5.62 | 21,294 |
| 2021-12-20 | $5.98 | $5.99 | $5.87 | $5.98 | $5.60 | 11,574 |
| 2021-12-17 | $5.91 | $5.98 | $5.85 | $5.98 | $5.60 | 32,338 |
| 2021-12-16 | $5.76 | $5.98 | $5.76 | $5.92 | $5.55 | 27,588 |
| 2021-12-15 | $5.88 | $5.97 | $5.76 | $5.85 | $5.48 | 28,242 |
| 2021-12-14 | $5.89 | $5.97 | $5.75 | $5.90 | $5.53 | 29,485 |
| 2021-12-13 | $5.80 | $5.98 | $5.72 | $5.81 | $5.45 | 83,963 |
| 2021-12-10 | $5.84 | $5.98 | $5.79 | $5.80 | $5.44 | 24,560 |
| 2021-12-09 | $5.66 | $5.85 | $5.66 | $5.78 | $5.42 | 37,249 |
| 2021-12-08 | $5.72 | $5.84 | $5.61 | $5.66 | $5.30 | 18,249 |
| 2021-12-07 | $5.78 | $5.90 | $5.75 | $5.75 | $5.39 | 39,094 |
| 2021-12-06 | $5.74 | $5.80 | $5.60 | $5.78 | $5.42 | 31,459 |
| 2021-12-03 | $5.67 | $5.75 | $5.61 | $5.75 | $5.39 | 30,133 |
| 2021-12-02 | $5.45 | $5.58 | $5.45 | $5.58 | $5.23 | 46,454 |
| 2021-12-01 | $5.62 | $5.68 | $5.33 | $5.36 | $5.02 | 55,987 |
| 2021-11-30 | $5.77 | $5.79 | $5.51 | $5.55 | $5.20 | 68,142 |
| 2021-11-29 | $5.88 | $5.88 | $5.73 | $5.80 | $5.44 | 42,076 |
| 2021-11-26 | $5.85 | $5.88 | $5.84 | $5.88 | $5.51 | 19,122 |
| 2021-11-24 | $5.80 | $5.89 | $5.80 | $5.89 | $5.52 | 42,335 |
| 2021-11-23 | $5.91 | $5.94 | $5.81 | $5.84 | $5.47 | 24,882 |
| 2021-11-22 | $5.89 | $5.94 | $5.82 | $5.85 | $5.48 | 58,621 |
| 2021-11-19 | $5.97 | $6.01 | $5.89 | $5.89 | $5.52 | 80,762 |
| 2021-11-18 | $6.01 | $6.07 | $5.95 | $5.97 | $5.60 | 53,027 |
| 2021-11-17 | $6.15 | $6.20 | $6.00 | $6.07 | $5.69 | 64,665 |
| 2021-11-16 | $6.14 | $6.15 | $6.06 | $6.10 | $5.72 | 52,682 |
| 2021-11-15 | $6.24 | $6.24 | $6.06 | $6.14 | $5.75 | 47,326 |
| 2021-11-12 | $6.21 | $6.22 | $6.10 | $6.15 | $5.76 | 33,043 |
| 2021-11-11 | $6.28 | $6.30 | $6.16 | $6.17 | $5.78 | 69,095 |
| 2021-11-10 | $6.22 | $6.30 | $6.22 | $6.28 | $5.88 | 31,732 |
| 2021-11-09 | $6.15 | $6.28 | $6.11 | $6.28 | $5.89 | 59,694 |
| 2021-11-08 | $6.21 | $6.22 | $6.10 | $6.13 | $5.75 | 47,721 |
| 2021-11-05 | $6.22 | $6.31 | $6.09 | $6.17 | $5.78 | 55,835 |
| 2021-11-04 | $6.25 | $6.25 | $6.14 | $6.20 | $5.81 | 36,230 |
| 2021-11-03 | $6.35 | $6.39 | $6.16 | $6.21 | $5.82 | 64,237 |
| 2021-11-02 | $6.38 | $6.38 | $6.28 | $6.36 | $5.96 | 35,841 |
| 2021-11-01 | $6.45 | $6.53 | $6.32 | $6.34 | $5.94 | 33,242 |
| 2021-10-29 | $6.44 | $6.53 | $6.37 | $6.40 | $6.00 | 39,900 |
| 2021-10-28 | $6.53 | $6.55 | $6.32 | $6.40 | $6.00 | 42,643 |
| 2021-10-27 | $6.62 | $6.74 | $6.43 | $6.48 | $6.07 | 38,268 |
| 2021-10-26 | $6.67 | $6.71 | $6.50 | $6.58 | $6.17 | 110,310 |
| 2021-10-25 | $6.18 | $6.62 | $6.17 | $6.58 | $6.17 | 151,639 |
| 2021-10-22 | $6.16 | $6.24 | $6.04 | $6.11 | $5.72 | 30,561 |
| 2021-10-21 | $6.22 | $6.26 | $6.11 | $6.19 | $5.80 | 32,361 |
| 2021-10-20 | $6.27 | $6.35 | $6.18 | $6.25 | $5.86 | 52,867 |
| 2021-10-19 | $6.47 | $6.49 | $6.22 | $6.27 | $5.88 | 54,532 |
| 2021-10-18 | $6.36 | $6.47 | $6.20 | $6.42 | $6.02 | 62,069 |
| 2021-10-15 | $6.32 | $6.42 | $6.15 | $6.22 | $5.83 | 90,730 |
| 2021-10-14 | $6.45 | $6.56 | $6.12 | $6.26 | $5.87 | 73,213 |
| 2021-10-13 | $6.40 | $6.69 | $6.32 | $6.41 | $6.01 | 37,981 |
| 2021-10-12 | $6.38 | $6.44 | $6.33 | $6.39 | $5.99 | 16,860 |
| 2021-10-11 | $6.34 | $6.46 | $6.34 | $6.38 | $5.98 | 8,683 |
| 2021-10-08 | $6.33 | $6.60 | $6.33 | $6.39 | $5.99 | 32,876 |
| 2021-10-07 | $6.47 | $6.68 | $6.36 | $6.46 | $6.05 | 64,601 |
| 2021-10-06 | $6.75 | $6.87 | $6.60 | $6.71 | $6.17 | 78,539 |
| 2021-10-05 | $7.00 | $7.02 | $6.71 | $6.78 | $6.23 | 113,199 |
| 2021-10-04 | $7.10 | $7.10 | $6.85 | $6.91 | $6.35 | 100,941 |
| 2021-10-01 | $6.85 | $7.09 | $6.81 | $7.06 | $6.49 | 58,461 |
| 2021-09-30 | $6.90 | $6.90 | $6.76 | $6.80 | $6.25 | 27,494 |
| 2021-09-29 | $6.95 | $7.02 | $6.71 | $6.89 | $6.33 | 43,778 |
| 2021-09-28 | $7.09 | $7.09 | $6.90 | $6.95 | $6.39 | 34,153 |
| 2021-09-27 | $6.98 | $7.09 | $6.89 | $7.07 | $6.50 | 142,498 |
| 2021-09-24 | $6.93 | $6.99 | $6.84 | $6.93 | $6.37 | 49,758 |
| 2021-09-23 | $6.89 | $7.00 | $6.84 | $6.99 | $6.43 | 68,612 |
| 2021-09-22 | $6.91 | $6.91 | $6.74 | $6.89 | $6.33 | 35,410 |
| 2021-09-21 | $6.90 | $6.90 | $6.70 | $6.89 | $6.33 | 72,807 |
| 2021-09-20 | $6.86 | $6.92 | $6.55 | $6.84 | $6.29 | 105,007 |
| 2021-09-17 | $6.53 | $6.85 | $6.36 | $6.85 | $6.30 | 111,421 |
| 2021-09-16 | $6.43 | $6.52 | $6.30 | $6.50 | $5.98 | 33,575 |
| 2021-09-15 | $6.36 | $6.47 | $6.29 | $6.40 | $5.88 | 58,021 |
| 2021-09-14 | $6.23 | $6.36 | $6.23 | $6.30 | $5.79 | 20,048 |
| 2021-09-13 | $6.29 | $6.32 | $6.23 | $6.23 | $5.72 | 21,687 |
| 2021-09-10 | $6.44 | $6.44 | $6.26 | $6.29 | $5.78 | 34,505 |
| 2021-09-09 | $6.28 | $6.38 | $6.28 | $6.29 | $5.78 | 12,244 |
| 2021-09-08 | $6.31 | $6.36 | $6.29 | $6.30 | $5.79 | 24,830 |
| 2021-09-07 | $6.34 | $6.41 | $6.34 | $6.39 | $5.88 | 17,820 |
| 2021-09-03 | $6.28 | $6.45 | $6.25 | $6.40 | $5.88 | 28,320 |
| 2021-09-02 | $6.38 | $6.56 | $6.22 | $6.23 | $5.73 | 27,360 |
| 2021-09-01 | $6.37 | $6.50 | $6.36 | $6.42 | $5.90 | 12,640 |
| 2021-08-31 | $6.35 | $6.40 | $6.23 | $6.38 | $5.87 | 41,346 |
| 2021-08-30 | $6.44 | $6.54 | $6.39 | $6.39 | $5.88 | 18,905 |
| 2021-08-27 | $6.38 | $6.60 | $6.30 | $6.43 | $5.91 | 46,468 |
| 2021-08-26 | $6.27 | $6.41 | $6.23 | $6.39 | $5.88 | 22,213 |
| 2021-08-25 | $6.19 | $6.33 | $6.19 | $6.22 | $5.72 | 14,887 |
| 2021-08-24 | $6.23 | $6.32 | $6.20 | $6.22 | $5.72 | 18,059 |
| 2021-08-23 | $6.28 | $6.40 | $6.23 | $6.28 | $5.77 | 26,888 |
| 2021-08-20 | $6.18 | $6.33 | $6.04 | $6.32 | $5.81 | 24,169 |
| 2021-08-19 | $6.04 | $6.22 | $5.95 | $6.21 | $5.71 | 122,489 |
| 2021-08-18 | $6.10 | $6.14 | $6.01 | $6.08 | $5.59 | 26,754 |
| 2021-08-17 | $6.11 | $6.21 | $6.07 | $6.07 | $5.58 | 24,852 |
| 2021-08-16 | $6.16 | $6.28 | $6.01 | $6.11 | $5.62 | 45,534 |
| 2021-08-13 | $6.11 | $6.28 | $6.10 | $6.15 | $5.65 | 16,304 |
| 2021-08-12 | $6.27 | $6.33 | $6.11 | $6.11 | $5.62 | 29,541 |
| 2021-08-11 | $6.24 | $6.32 | $6.24 | $6.31 | $5.80 | 16,918 |
| 2021-08-10 | $6.21 | $6.36 | $6.21 | $6.24 | $5.74 | 19,187 |
| 2021-08-09 | $6.20 | $6.37 | $6.15 | $6.22 | $5.72 | 27,778 |
| 2021-08-06 | $6.01 | $6.35 | $6.01 | $6.24 | $5.74 | 28,841 |
| 2021-08-05 | $6.01 | $6.28 | $6.00 | $6.08 | $5.59 | 65,613 |
| 2021-08-04 | $6.05 | $6.15 | $6.03 | $6.10 | $5.61 | 28,202 |
| 2021-08-03 | $6.19 | $6.19 | $6.06 | $6.09 | $5.60 | 40,743 |
| 2021-08-02 | $6.17 | $6.37 | $6.15 | $6.20 | $5.70 | 23,213 |
| 2021-07-30 | $6.23 | $6.40 | $6.16 | $6.18 | $5.68 | 54,536 |
| 2021-07-29 | $6.41 | $6.41 | $6.23 | $6.27 | $5.76 | 50,245 |
| 2021-07-28 | $6.40 | $6.46 | $6.39 | $6.41 | $5.89 | 11,474 |
| 2021-07-27 | $6.45 | $6.59 | $6.25 | $6.38 | $5.87 | 41,315 |
| 2021-07-26 | $6.25 | $6.47 | $6.25 | $6.35 | $5.84 | 34,537 |
| 2021-07-23 | $6.40 | $6.40 | $6.25 | $6.29 | $5.78 | 54,508 |
| 2021-07-22 | $6.31 | $6.38 | $6.23 | $6.34 | $5.83 | 31,888 |
| 2021-07-21 | $6.30 | $6.49 | $6.30 | $6.33 | $5.82 | 52,623 |
| 2021-07-20 | $6.29 | $6.42 | $6.28 | $6.39 | $5.88 | 48,433 |
| 2021-07-19 | $6.32 | $6.46 | $6.21 | $6.23 | $5.73 | 37,827 |
| 2021-07-16 | $6.32 | $6.47 | $6.19 | $6.39 | $5.88 | 56,758 |
| 2021-07-15 | $6.36 | $6.41 | $6.15 | $6.25 | $5.75 | 103,488 |
| 2021-07-14 | $6.64 | $6.64 | $6.18 | $6.36 | $5.85 | 122,278 |
| 2021-07-13 | $6.56 | $6.74 | $6.50 | $6.67 | $6.13 | 93,201 |
| 2021-07-12 | $6.55 | $6.59 | $6.41 | $6.56 | $6.03 | 73,703 |
| 2021-07-09 | $6.40 | $6.64 | $6.28 | $6.52 | $5.99 | 202,771 |
| 2021-07-08 | $6.60 | $6.74 | $6.45 | $6.45 | $5.93 | 160,106 |
| 2021-07-07 | $7.01 | $7.15 | $6.64 | $6.65 | $6.00 | 1,048,511 |
| 2021-07-06 | $7.90 | $8.00 | $7.84 | $7.94 | $7.16 | 72,042 |
| 2021-07-02 | $7.97 | $7.98 | $7.85 | $7.89 | $7.12 | 41,792 |
| 2021-07-01 | $7.89 | $8.05 | $7.55 | $7.90 | $7.13 | 106,648 |
| 2021-06-30 | $7.60 | $7.99 | $7.56 | $7.85 | $7.08 | 58,636 |
| 2021-06-29 | $7.49 | $7.65 | $7.47 | $7.65 | $6.90 | 33,289 |
| 2021-06-28 | $7.15 | $7.48 | $7.15 | $7.48 | $6.75 | 47,404 |
| 2021-06-25 | $7.14 | $7.47 | $7.09 | $7.10 | $6.40 | 105,102 |
| 2021-06-24 | $7.25 | $7.36 | $7.02 | $7.15 | $6.45 | 31,393 |
| 2021-06-23 | $7.25 | $7.48 | $7.04 | $7.25 | $6.54 | 97,772 |
| 2021-06-22 | $6.98 | $7.25 | $6.93 | $7.25 | $6.54 | 101,226 |
| 2021-06-21 | $6.99 | $7.03 | $6.90 | $6.93 | $6.25 | 41,219 |
| 2021-06-18 | $6.90 | $6.95 | $6.80 | $6.95 | $6.27 | 50,888 |
| 2021-06-17 | $6.88 | $6.90 | $6.82 | $6.90 | $6.22 | 27,669 |
| 2021-06-16 | $6.89 | $6.90 | $6.83 | $6.84 | $6.17 | 26,734 |
| 2021-06-15 | $6.80 | $6.84 | $6.80 | $6.84 | $6.17 | 8,895 |
| 2021-06-14 | $6.85 | $6.85 | $6.80 | $6.82 | $6.15 | 38,492 |
| 2021-06-11 | $6.85 | $6.86 | $6.78 | $6.85 | $6.18 | 18,665 |
| 2021-06-10 | $6.85 | $6.86 | $6.80 | $6.81 | $6.14 | 10,893 |
| 2021-06-09 | $6.87 | $6.87 | $6.79 | $6.85 | $6.18 | 21,174 |
| 2021-06-08 | $6.90 | $6.94 | $6.79 | $6.79 | $6.12 | 27,230 |
| 2021-06-07 | $6.75 | $6.86 | $6.75 | $6.85 | $6.18 | 19,764 |
| 2021-06-04 | $6.80 | $6.80 | $6.75 | $6.75 | $6.09 | 13,034 |
| 2021-06-03 | $6.77 | $6.82 | $6.74 | $6.78 | $6.12 | 14,150 |
| 2021-06-02 | $6.78 | $6.83 | $6.60 | $6.72 | $6.06 | 32,033 |
| 2021-06-01 | $6.70 | $6.87 | $6.70 | $6.79 | $6.12 | 42,618 |
| 2021-05-28 | $6.53 | $6.70 | $6.53 | $6.70 | $6.04 | 19,247 |
| 2021-05-27 | $6.55 | $6.55 | $6.46 | $6.52 | $5.88 | 6,906 |
| 2021-05-26 | $6.54 | $6.58 | $6.50 | $6.54 | $5.90 | 14,472 |
| 2021-05-25 | $6.55 | $6.60 | $6.50 | $6.58 | $5.93 | 12,165 |
| 2021-05-24 | $6.60 | $6.60 | $6.50 | $6.56 | $5.92 | 13,998 |
| 2021-05-21 | $6.66 | $6.70 | $6.63 | $6.67 | $6.02 | 8,486 |
| 2021-05-20 | $6.41 | $6.73 | $6.40 | $6.72 | $6.06 | 35,352 |
| 2021-05-19 | $6.48 | $6.53 | $6.33 | $6.41 | $5.78 | 27,207 |
| 2021-05-18 | $6.50 | $6.53 | $6.42 | $6.53 | $5.89 | 25,485 |
| 2021-05-17 | $6.36 | $6.48 | $6.36 | $6.48 | $5.84 | 25,940 |
| 2021-05-14 | $6.31 | $6.36 | $6.24 | $6.36 | $5.74 | 13,046 |
| 2021-05-13 | $6.35 | $6.39 | $6.20 | $6.23 | $5.62 | 19,469 |
| 2021-05-12 | $6.28 | $6.34 | $6.26 | $6.33 | $5.71 | 10,840 |
| 2021-05-11 | $6.33 | $6.36 | $6.15 | $6.26 | $5.65 | 40,058 |
| 2021-05-10 | $6.45 | $6.48 | $6.35 | $6.48 | $5.84 | 18,357 |
| 2021-05-07 | $6.38 | $6.44 | $6.34 | $6.42 | $5.79 | 13,164 |
| 2021-05-06 | $6.44 | $6.44 | $6.35 | $6.38 | $5.75 | 12,589 |
| 2021-05-05 | $6.33 | $6.48 | $6.32 | $6.46 | $5.83 | 11,843 |
| 2021-05-04 | $6.29 | $6.33 | $6.26 | $6.32 | $5.70 | 14,105 |
| 2021-05-03 | $6.30 | $6.30 | $6.25 | $6.28 | $5.66 | 14,752 |
| 2021-04-30 | $6.29 | $6.30 | $6.18 | $6.29 | $5.67 | 13,159 |
| 2021-04-29 | $6.30 | $6.30 | $6.11 | $6.20 | $5.59 | 14,116 |
| 2021-04-28 | $6.19 | $6.33 | $6.13 | $6.27 | $5.65 | 31,375 |
| 2021-04-27 | $6.19 | $6.20 | $6.05 | $6.19 | $5.58 | 14,778 |
| 2021-04-26 | $6.07 | $6.17 | $6.05 | $6.17 | $5.56 | 33,519 |
| 2021-04-23 | $6.04 | $6.18 | $6.04 | $6.14 | $5.54 | 19,829 |
| 2021-04-22 | $6.08 | $6.13 | $6.03 | $6.08 | $5.48 | 12,811 |
| 2021-04-21 | $6.15 | $6.22 | $6.07 | $6.10 | $5.50 | 16,232 |
| 2021-04-20 | $6.32 | $6.32 | $6.10 | $6.19 | $5.58 | 32,617 |
| 2021-04-19 | $6.15 | $6.33 | $6.06 | $6.26 | $5.65 | 75,293 |
| 2021-04-16 | $6.05 | $6.20 | $6.05 | $6.07 | $5.47 | 33,933 |
| 2021-04-15 | $6.00 | $6.15 | $5.82 | $6.03 | $5.44 | 55,236 |
| 2021-04-14 | $5.57 | $5.85 | $5.57 | $5.83 | $5.26 | 58,544 |
| 2021-04-13 | $5.56 | $5.56 | $5.41 | $5.51 | $4.97 | 72,417 |
| 2021-04-12 | $5.83 | $5.85 | $5.55 | $5.56 | $5.01 | 77,299 |
| 2021-04-09 | $6.11 | $6.17 | $5.84 | $5.85 | $5.28 | 63,930 |
| 2021-04-08 | $6.57 | $6.57 | $6.06 | $6.11 | $5.51 | 77,932 |
| 2021-04-07 | $6.50 | $6.69 | $6.45 | $6.68 | $5.92 | 118,992 |
| 2021-04-06 | $6.40 | $6.47 | $6.37 | $6.45 | $5.71 | 68,773 |
| 2021-04-05 | $6.20 | $6.40 | $6.18 | $6.36 | $5.63 | 90,422 |
| 2021-04-01 | $6.10 | $6.23 | $6.01 | $6.18 | $5.48 | 58,994 |
| 2021-03-31 | $5.94 | $6.10 | $5.90 | $6.10 | $5.40 | 68,501 |
| 2021-03-30 | $5.84 | $5.93 | $5.82 | $5.93 | $5.25 | 23,286 |
| 2021-03-29 | $5.76 | $5.91 | $5.76 | $5.82 | $5.16 | 10,964 |
| 2021-03-26 | $5.88 | $5.95 | $5.82 | $5.89 | $5.22 | 11,015 |
| 2021-03-25 | $5.87 | $5.87 | $5.76 | $5.85 | $5.18 | 9,971 |
| 2021-03-24 | $5.81 | $5.87 | $5.79 | $5.82 | $5.16 | 19,780 |
| 2021-03-23 | $5.88 | $5.88 | $5.80 | $5.83 | $5.17 | 10,371 |
| 2021-03-22 | $5.94 | $5.94 | $5.81 | $5.89 | $5.22 | 16,705 |
| 2021-03-19 | $5.72 | $5.85 | $5.70 | $5.83 | $5.17 | 26,147 |
| 2021-03-18 | $5.74 | $5.78 | $5.73 | $5.75 | $5.09 | 26,563 |
| 2021-03-17 | $5.80 | $5.80 | $5.64 | $5.74 | $5.08 | 12,653 |
| 2021-03-16 | $5.69 | $5.75 | $5.59 | $5.69 | $5.04 | 10,332 |
| 2021-03-15 | $5.47 | $5.69 | $5.47 | $5.69 | $5.04 | 31,891 |
| 2021-03-12 | $5.60 | $5.60 | $5.53 | $5.60 | $4.96 | 13,688 |
| 2021-03-11 | $5.45 | $5.53 | $5.38 | $5.51 | $4.88 | 20,885 |
| 2021-03-10 | $5.36 | $5.45 | $5.30 | $5.44 | $4.82 | 15,361 |
| 2021-03-09 | $5.35 | $5.44 | $5.26 | $5.44 | $4.82 | 25,072 |
| 2021-03-08 | $5.20 | $5.35 | $5.19 | $5.32 | $4.71 | 26,712 |
| 2021-03-05 | $5.29 | $5.38 | $5.16 | $5.22 | $4.62 | 43,043 |
| 2021-03-04 | $5.50 | $5.50 | $5.31 | $5.35 | $4.74 | 28,022 |
| 2021-03-03 | $5.33 | $5.42 | $5.31 | $5.41 | $4.79 | 25,319 |
| 2021-03-02 | $5.42 | $5.43 | $5.32 | $5.41 | $4.79 | 17,303 |
| 2021-03-01 | $5.50 | $5.68 | $5.25 | $5.39 | $4.78 | 44,171 |
| 2021-02-26 | $5.60 | $5.60 | $5.51 | $5.51 | $4.88 | 7,938 |
| 2021-02-25 | $5.54 | $5.69 | $5.50 | $5.55 | $4.91 | 28,144 |
| 2021-02-24 | $5.39 | $5.54 | $5.31 | $5.45 | $4.83 | 45,273 |
| 2021-02-23 | $5.39 | $5.39 | $5.33 | $5.39 | $4.78 | 27,760 |
| 2021-02-22 | $5.39 | $5.43 | $5.39 | $5.39 | $4.78 | 24,342 |
| 2021-02-19 | $5.47 | $5.50 | $5.40 | $5.50 | $4.87 | 13,883 |
| 2021-02-18 | $5.43 | $5.47 | $5.40 | $5.40 | $4.78 | 10,177 |
| 2021-02-17 | $5.45 | $5.45 | $5.35 | $5.40 | $4.78 | 6,357 |
| 2021-02-16 | $5.32 | $5.46 | $5.32 | $5.42 | $4.80 | 10,049 |
| 2021-02-12 | $5.44 | $5.44 | $5.32 | $5.32 | $4.71 | 14,882 |
| 2021-02-11 | $5.40 | $5.41 | $5.32 | $5.33 | $4.72 | 28,702 |
| 2021-02-10 | $5.46 | $5.47 | $5.33 | $5.40 | $4.78 | 15,157 |
| 2021-02-09 | $5.46 | $5.46 | $5.32 | $5.37 | $4.76 | 30,230 |
| 2021-02-08 | $5.32 | $5.47 | $5.32 | $5.45 | $4.83 | 54,095 |
| 2021-02-05 | $5.36 | $5.39 | $5.25 | $5.32 | $4.71 | 15,928 |
| 2021-02-04 | $5.30 | $5.38 | $5.25 | $5.27 | $4.67 | 13,065 |
| 2021-02-03 | $5.32 | $5.38 | $5.29 | $5.33 | $4.72 | 11,115 |
| 2021-02-02 | $5.10 | $5.40 | $5.09 | $5.40 | $4.78 | 17,348 |
| 2021-02-01 | $5.05 | $5.12 | $4.89 | $5.09 | $4.51 | 94,084 |
| 2021-01-29 | $5.26 | $5.26 | $5.12 | $5.19 | $4.60 | 15,483 |
| 2021-01-28 | $5.16 | $5.28 | $5.10 | $5.15 | $4.56 | 18,338 |
| 2021-01-27 | $5.21 | $5.25 | $5.16 | $5.17 | $4.58 | 12,260 |
| 2021-01-26 | $5.21 | $5.31 | $5.17 | $5.24 | $4.64 | 17,053 |
| 2021-01-25 | $5.11 | $5.31 | $5.11 | $5.25 | $4.65 | 32,448 |
| 2021-01-22 | $5.15 | $5.25 | $5.11 | $5.16 | $4.57 | 18,235 |
| 2021-01-21 | $5.34 | $5.34 | $5.13 | $5.19 | $4.60 | 13,832 |
| 2021-01-20 | $5.41 | $5.42 | $5.30 | $5.31 | $4.70 | 11,447 |
| 2021-01-19 | $5.27 | $5.43 | $5.24 | $5.41 | $4.79 | 32,986 |
| 2021-01-15 | $5.30 | $5.34 | $5.11 | $5.23 | $4.63 | 20,409 |
| 2021-01-14 | $5.30 | $5.34 | $5.25 | $5.27 | $4.67 | 19,305 |
| 2021-01-13 | $5.02 | $5.36 | $5.02 | $5.31 | $4.70 | 42,071 |
| 2021-01-12 | $5.07 | $5.19 | $5.05 | $5.11 | $4.53 | 15,499 |
| 2021-01-11 | $5.03 | $5.11 | $5.03 | $5.08 | $4.50 | 32,665 |
| 2021-01-08 | $5.15 | $5.15 | $5.04 | $5.08 | $4.50 | 9,970 |
| 2021-01-07 | $5.07 | $5.09 | $5.03 | $5.09 | $4.51 | 35,320 |
| 2021-01-06 | $5.01 | $5.14 | $5.01 | $5.07 | $4.49 | 32,888 |
| 2021-01-05 | $5.02 | $5.13 | $5.02 | $5.13 | $4.55 | 14,664 |
| 2021-01-04 | $5.14 | $5.16 | $4.90 | $5.02 | $4.45 | 40,191 |
| 2020-12-31 | $5.37 | $5.38 | $5.14 | $5.21 | $4.62 | 42,092 |
| 2020-12-30 | $5.33 | $5.40 | $5.21 | $5.37 | $4.76 | 28,680 |
| 2020-12-29 | $5.48 | $5.49 | $5.28 | $5.32 | $4.62 | 34,400 |
| 2020-12-28 | $5.45 | $5.50 | $5.25 | $5.47 | $4.75 | 41,236 |
| 2020-12-24 | $5.49 | $5.49 | $5.35 | $5.43 | $4.71 | 20,740 |
| 2020-12-23 | $5.43 | $5.47 | $5.33 | $5.45 | $4.73 | 19,278 |
| 2020-12-22 | $5.49 | $5.49 | $5.25 | $5.40 | $4.69 | 50,944 |
| 2020-12-21 | $5.25 | $5.30 | $5.24 | $5.25 | $4.56 | 25,142 |
| 2020-12-18 | $5.22 | $5.28 | $5.22 | $5.24 | $4.55 | 27,894 |
| 2020-12-17 | $5.23 | $5.25 | $5.20 | $5.24 | $4.55 | 11,619 |
| 2020-12-16 | $5.25 | $5.25 | $5.15 | $5.18 | $4.50 | 15,280 |
| 2020-12-15 | $5.07 | $5.22 | $4.95 | $5.18 | $4.49 | 24,049 |
| 2020-12-14 | $4.99 | $5.12 | $4.96 | $5.10 | $4.42 | 28,544 |
| 2020-12-11 | $4.95 | $5.03 | $4.93 | $5.02 | $4.36 | 23,153 |
| 2020-12-10 | $5.00 | $5.04 | $5.00 | $5.01 | $4.35 | 15,066 |
| 2020-12-09 | $5.07 | $5.07 | $4.93 | $5.01 | $4.35 | 13,802 |
| 2020-12-08 | $5.15 | $5.15 | $5.03 | $5.08 | $4.41 | 26,534 |
| 2020-12-07 | $5.13 | $5.19 | $5.12 | $5.15 | $4.47 | 23,931 |
| 2020-12-04 | $5.00 | $5.14 | $5.00 | $5.12 | $4.45 | 26,156 |
| 2020-12-03 | $4.95 | $5.02 | $4.94 | $5.00 | $4.34 | 17,554 |
| 2020-12-02 | $4.97 | $4.99 | $4.89 | $4.95 | $4.30 | 15,008 |
| 2020-12-01 | $4.87 | $4.96 | $4.87 | $4.91 | $4.26 | 6,113 |
| 2020-11-30 | $4.90 | $4.92 | $4.87 | $4.87 | $4.23 | 12,496 |
| 2020-11-27 | $4.97 | $4.98 | $4.92 | $4.94 | $4.28 | 12,866 |
| 2020-11-25 | $4.88 | $4.97 | $4.85 | $4.96 | $4.31 | 25,352 |
| 2020-11-24 | $4.86 | $4.92 | $4.81 | $4.87 | $4.23 | 17,616 |
| 2020-11-23 | $4.79 | $4.84 | $4.70 | $4.78 | $4.15 | 24,326 |
| 2020-11-20 | $4.80 | $4.80 | $4.59 | $4.61 | $4.00 | 13,082 |
| 2020-11-19 | $4.89 | $4.89 | $4.51 | $4.72 | $4.10 | 18,094 |
| 2020-11-18 | $4.91 | $4.91 | $4.64 | $4.73 | $4.11 | 21,702 |
| 2020-11-17 | $4.80 | $4.88 | $4.73 | $4.81 | $4.18 | 34,419 |
| 2020-11-16 | $4.70 | $4.88 | $4.70 | $4.74 | $4.12 | 49,915 |
| 2020-11-13 | $4.79 | $4.79 | $4.63 | $4.68 | $4.06 | 16,037 |
| 2020-11-12 | $4.60 | $4.68 | $4.60 | $4.61 | $4.00 | 7,488 |
| 2020-11-11 | $4.65 | $4.73 | $4.61 | $4.68 | $4.06 | 24,396 |
| 2020-11-10 | $4.44 | $4.67 | $4.44 | $4.60 | $3.99 | 65,882 |
| 2020-11-09 | $4.45 | $4.48 | $4.33 | $4.40 | $3.82 | 50,911 |
| 2020-11-06 | $4.32 | $4.39 | $4.32 | $4.33 | $3.76 | 17,083 |
| 2020-11-05 | $4.30 | $4.40 | $4.30 | $4.35 | $3.78 | 22,218 |
| 2020-11-04 | $4.26 | $4.36 | $4.26 | $4.33 | $3.76 | 17,869 |
| 2020-11-03 | $4.27 | $4.33 | $4.24 | $4.29 | $3.72 | 15,387 |
| 2020-11-02 | $4.27 | $4.33 | $4.20 | $4.27 | $3.71 | 38,408 |
| 2020-10-30 | $4.16 | $4.23 | $4.11 | $4.23 | $3.67 | 20,814 |
| 2020-10-29 | $4.17 | $4.22 | $4.12 | $4.18 | $3.63 | 32,250 |
| 2020-10-28 | $4.35 | $4.35 | $4.13 | $4.15 | $3.60 | 53,923 |
| 2020-10-27 | $4.21 | $4.30 | $4.18 | $4.25 | $3.69 | 33,401 |
| 2020-10-26 | $4.39 | $4.39 | $4.18 | $4.19 | $3.64 | 24,788 |
| 2020-10-23 | $4.20 | $4.25 | $4.15 | $4.21 | $3.66 | 13,271 |
| 2020-10-22 | $4.16 | $4.25 | $4.16 | $4.21 | $3.66 | 70,425 |
| 2020-10-21 | $4.25 | $4.26 | $4.15 | $4.18 | $3.63 | 32,099 |
| 2020-10-20 | $4.30 | $4.32 | $4.21 | $4.21 | $3.66 | 53,084 |
| 2020-10-19 | $4.31 | $4.36 | $4.30 | $4.33 | $3.76 | 16,855 |
| 2020-10-16 | $4.40 | $4.43 | $4.33 | $4.38 | $3.80 | 24,102 |
| 2020-10-15 | $4.44 | $4.46 | $4.33 | $4.37 | $3.79 | 33,709 |
| 2020-10-14 | $4.25 | $4.36 | $4.25 | $4.36 | $3.79 | 43,562 |
| 2020-10-13 | $4.27 | $4.41 | $4.27 | $4.31 | $3.74 | 35,013 |
| 2020-10-12 | $4.41 | $4.44 | $4.21 | $4.33 | $3.76 | 68,463 |
| 2020-10-09 | $4.55 | $4.55 | $4.42 | $4.48 | $3.89 | 22,630 |
| 2020-10-08 | $4.68 | $4.68 | $4.40 | $4.50 | $3.91 | 28,823 |
| 2020-10-07 | $4.77 | $4.78 | $4.63 | $4.64 | $3.94 | 97,766 |
| 2020-10-06 | $4.90 | $4.94 | $4.70 | $4.70 | $3.99 | 43,341 |
| 2020-10-05 | $4.65 | $4.93 | $4.63 | $4.80 | $4.08 | 166,591 |
| 2020-10-02 | $4.60 | $4.65 | $4.56 | $4.65 | $3.95 | 32,130 |
| 2020-10-01 | $4.38 | $4.65 | $4.38 | $4.60 | $3.91 | 91,030 |
| 2020-09-30 | $4.36 | $4.45 | $4.35 | $4.36 | $3.70 | 33,426 |
| 2020-09-29 | $4.25 | $4.36 | $4.25 | $4.29 | $3.64 | 26,759 |
| 2020-09-28 | $4.15 | $4.25 | $4.15 | $4.24 | $3.60 | 16,472 |
| 2020-09-25 | $4.10 | $4.14 | $4.08 | $4.10 | $3.48 | 17,107 |
| 2020-09-24 | $4.15 | $4.16 | $4.05 | $4.06 | $3.45 | 33,717 |
| 2020-09-23 | $4.12 | $4.17 | $4.11 | $4.17 | $3.54 | 12,724 |
| 2020-09-22 | $4.24 | $4.24 | $4.15 | $4.17 | $3.54 | 10,553 |
| 2020-09-21 | $4.32 | $4.32 | $4.12 | $4.19 | $3.56 | 29,853 |
| 2020-09-18 | $4.23 | $4.34 | $4.21 | $4.34 | $3.69 | 32,724 |
| 2020-09-17 | $4.26 | $4.28 | $4.10 | $4.23 | $3.59 | 23,234 |
| 2020-09-16 | $4.10 | $4.27 | $4.05 | $4.21 | $3.58 | 46,278 |
| 2020-09-15 | $4.13 | $4.17 | $4.13 | $4.14 | $3.52 | 6,887 |
| 2020-09-14 | $4.00 | $4.13 | $4.00 | $4.13 | $3.51 | 50,537 |
| 2020-09-11 | $3.96 | $3.98 | $3.90 | $3.91 | $3.32 | 42,508 |
| 2020-09-10 | $3.98 | $4.00 | $3.95 | $3.97 | $3.37 | 27,714 |
| 2020-09-09 | $4.00 | $4.01 | $3.96 | $3.97 | $3.37 | 23,126 |
| 2020-09-08 | $4.03 | $4.03 | $3.97 | $3.98 | $3.38 | 24,659 |
| 2020-09-04 | $4.01 | $4.04 | $3.95 | $4.04 | $3.43 | 36,167 |
| 2020-09-03 | $4.10 | $4.10 | $4.01 | $4.04 | $3.43 | 50,034 |
| 2020-09-02 | $4.15 | $4.16 | $4.07 | $4.10 | $3.48 | 49,195 |
| 2020-09-01 | $4.20 | $4.20 | $4.10 | $4.16 | $3.53 | 48,729 |
| 2020-08-31 | $4.23 | $4.23 | $4.18 | $4.20 | $3.57 | 24,999 |
| 2020-08-28 | $4.25 | $4.29 | $4.23 | $4.23 | $3.59 | 18,753 |
| 2020-08-27 | $4.24 | $4.29 | $4.24 | $4.25 | $3.61 | 13,132 |
| 2020-08-26 | $4.20 | $4.28 | $4.20 | $4.22 | $3.58 | 19,262 |
| 2020-08-25 | $4.30 | $4.30 | $4.18 | $4.21 | $3.58 | 17,718 |
| 2020-08-24 | $4.20 | $4.28 | $4.15 | $4.28 | $3.64 | 18,392 |
| 2020-08-21 | $4.33 | $4.33 | $4.20 | $4.22 | $3.58 | 42,102 |
| 2020-08-20 | $4.29 | $4.32 | $4.29 | $4.29 | $3.64 | 11,095 |
| 2020-08-19 | $4.29 | $4.35 | $4.29 | $4.30 | $3.65 | 26,161 |
| 2020-08-18 | $4.37 | $4.37 | $4.29 | $4.29 | $3.64 | 20,618 |
| 2020-08-17 | $4.36 | $4.39 | $4.30 | $4.37 | $3.71 | 23,905 |
| 2020-08-14 | $4.29 | $4.40 | $4.29 | $4.37 | $3.71 | 34,082 |
| 2020-08-13 | $4.29 | $4.34 | $4.29 | $4.29 | $3.64 | 26,556 |
| 2020-08-12 | $4.29 | $4.43 | $4.29 | $4.29 | $3.64 | 43,251 |
| 2020-08-11 | $4.25 | $4.34 | $4.20 | $4.27 | $3.63 | 30,998 |
| 2020-08-10 | $4.15 | $4.25 | $4.15 | $4.25 | $3.61 | 27,660 |
| 2020-08-07 | $4.21 | $4.21 | $4.16 | $4.20 | $3.57 | 34,678 |
| 2020-08-06 | $4.19 | $4.22 | $4.18 | $4.18 | $3.55 | 32,057 |
| 2020-08-05 | $4.18 | $4.22 | $4.18 | $4.19 | $3.56 | 18,382 |
| 2020-08-04 | $4.19 | $4.21 | $4.15 | $4.18 | $3.55 | 6,117 |
| 2020-08-03 | $4.16 | $4.25 | $4.15 | $4.17 | $3.54 | 16,096 |
| 2020-07-31 | $4.20 | $4.20 | $4.13 | $4.15 | $3.52 | 21,110 |
| 2020-07-30 | $4.18 | $4.24 | $4.15 | $4.20 | $3.57 | 16,453 |
| 2020-07-29 | $4.17 | $4.25 | $4.17 | $4.25 | $3.61 | 6,643 |
| 2020-07-28 | $4.13 | $4.23 | $4.12 | $4.16 | $3.53 | 8,268 |
| 2020-07-27 | $4.20 | $4.32 | $4.12 | $4.12 | $3.50 | 19,944 |
| 2020-07-24 | $4.26 | $4.33 | $4.18 | $4.20 | $3.57 | 34,326 |
| 2020-07-23 | $4.23 | $4.36 | $4.23 | $4.25 | $3.61 | 30,343 |
| 2020-07-22 | $4.25 | $4.34 | $4.20 | $4.25 | $3.61 | 20,355 |
| 2020-07-21 | $4.24 | $4.45 | $4.21 | $4.24 | $3.60 | 29,221 |
| 2020-07-20 | $4.41 | $4.49 | $4.23 | $4.23 | $3.59 | 18,966 |
| 2020-07-17 | $4.39 | $4.54 | $4.35 | $4.38 | $3.72 | 21,646 |
| 2020-07-16 | $4.71 | $4.71 | $4.50 | $4.50 | $3.82 | 33,803 |
| 2020-07-15 | $4.60 | $4.75 | $4.45 | $4.50 | $3.82 | 36,424 |
| 2020-07-14 | $4.39 | $4.59 | $4.39 | $4.59 | $3.90 | 10,001 |
| 2020-07-13 | $4.50 | $4.59 | $4.33 | $4.48 | $3.80 | 73,902 |
| 2020-07-10 | $4.66 | $4.73 | $4.55 | $4.58 | $3.89 | 32,579 |
| 2020-07-09 | $5.18 | $5.18 | $4.63 | $4.70 | $3.99 | 69,940 |
| 2020-07-08 | $4.95 | $5.47 | $4.93 | $5.30 | $4.41 | 131,962 |
| 2020-07-07 | $4.95 | $4.99 | $4.83 | $4.99 | $4.15 | 56,018 |
| 2020-07-06 | $4.72 | $4.95 | $4.72 | $4.89 | $4.07 | 58,828 |
| 2020-07-02 | $4.66 | $4.83 | $4.63 | $4.70 | $3.91 | 37,015 |
| 2020-07-01 | $4.72 | $4.72 | $4.51 | $4.66 | $3.88 | 25,638 |
| 2020-06-30 | $4.70 | $4.70 | $4.50 | $4.66 | $3.88 | 26,838 |
| 2020-06-29 | $4.31 | $4.72 | $4.30 | $4.67 | $3.88 | 24,584 |
| 2020-06-26 | $4.45 | $4.46 | $4.32 | $4.36 | $3.63 | 13,308 |
| 2020-06-25 | $4.42 | $4.42 | $4.27 | $4.33 | $3.60 | 6,483 |
| 2020-06-24 | $4.24 | $4.40 | $4.20 | $4.30 | $3.58 | 19,315 |
| 2020-06-23 | $4.22 | $4.25 | $4.20 | $4.24 | $3.53 | 7,648 |
| 2020-06-22 | $4.25 | $4.29 | $4.16 | $4.20 | $3.49 | 20,632 |
| 2020-06-19 | $4.54 | $4.54 | $4.19 | $4.25 | $3.53 | 37,207 |
| 2020-06-18 | $4.55 | $4.55 | $4.33 | $4.40 | $3.66 | 16,885 |
| 2020-06-17 | $4.51 | $4.62 | $4.38 | $4.46 | $3.71 | 23,770 |
| 2020-06-16 | $4.35 | $4.47 | $4.25 | $4.38 | $3.64 | 29,222 |
| 2020-06-15 | $4.20 | $4.33 | $4.15 | $4.25 | $3.53 | 38,376 |
| 2020-06-12 | $4.26 | $4.50 | $4.18 | $4.27 | $3.55 | 23,138 |
| 2020-06-11 | $4.46 | $4.51 | $4.25 | $4.25 | $3.53 | 32,561 |
| 2020-06-10 | $4.66 | $4.66 | $4.45 | $4.52 | $3.76 | 19,199 |
| 2020-06-09 | $4.74 | $4.74 | $4.47 | $4.65 | $3.87 | 47,042 |
| 2020-06-08 | $4.39 | $4.75 | $4.36 | $4.75 | $3.95 | 65,584 |
| 2020-06-05 | $4.50 | $4.55 | $4.30 | $4.36 | $3.63 | 47,452 |
| 2020-06-04 | $4.35 | $4.49 | $4.33 | $4.45 | $3.70 | 31,173 |
| 2020-06-03 | $4.35 | $4.47 | $4.33 | $4.33 | $3.60 | 43,065 |
| 2020-06-02 | $4.29 | $4.50 | $4.29 | $4.35 | $3.62 | 46,367 |
| 2020-06-01 | $4.45 | $4.51 | $4.35 | $4.36 | $3.63 | 23,560 |
| 2020-05-29 | $4.61 | $4.61 | $4.42 | $4.44 | $3.69 | 17,273 |
| 2020-05-28 | $4.75 | $4.75 | $4.60 | $4.62 | $3.84 | 19,782 |
| 2020-05-27 | $4.45 | $4.60 | $4.32 | $4.60 | $3.83 | 35,355 |
| 2020-05-26 | $4.11 | $4.43 | $4.11 | $4.35 | $3.62 | 28,240 |
| 2020-05-22 | $4.24 | $4.28 | $4.16 | $4.18 | $3.48 | 9,520 |
| 2020-05-21 | $4.28 | $4.30 | $4.11 | $4.16 | $3.46 | 37,316 |
| 2020-05-20 | $4.31 | $4.36 | $4.22 | $4.30 | $3.58 | 20,531 |
| 2020-05-19 | $4.32 | $4.32 | $4.15 | $4.21 | $3.50 | 34,958 |
| 2020-05-18 | $4.29 | $4.33 | $4.20 | $4.31 | $3.58 | 41,169 |
| 2020-05-15 | $4.25 | $4.35 | $4.12 | $4.16 | $3.46 | 32,190 |
| 2020-05-14 | $4.36 | $4.36 | $4.16 | $4.18 | $3.48 | 20,201 |
| 2020-05-13 | $4.44 | $4.76 | $4.14 | $4.32 | $3.59 | 35,514 |
| 2020-05-12 | $4.99 | $4.99 | $4.25 | $4.26 | $3.54 | 61,028 |
| 2020-05-11 | $4.72 | $4.98 | $4.60 | $4.78 | $3.98 | 86,252 |
| 2020-05-08 | $3.95 | $4.40 | $3.80 | $4.37 | $3.63 | 93,155 |
| 2020-05-07 | $4.00 | $4.10 | $3.62 | $3.62 | $3.01 | 90,960 |
| 2020-05-06 | $4.20 | $4.22 | $4.05 | $4.09 | $3.40 | 16,001 |
| 2020-05-05 | $4.12 | $4.23 | $4.05 | $4.17 | $3.47 | 33,642 |
| 2020-05-04 | $3.96 | $4.14 | $3.95 | $4.02 | $3.34 | 20,227 |
| 2020-05-01 | $4.00 | $4.10 | $3.95 | $3.96 | $3.29 | 10,674 |
| 2020-04-30 | $4.24 | $4.24 | $3.90 | $3.95 | $3.28 | 19,682 |
| 2020-04-29 | $3.97 | $4.18 | $3.86 | $4.17 | $3.47 | 46,062 |
| 2020-04-28 | $3.75 | $3.78 | $3.72 | $3.76 | $3.13 | 24,056 |
| 2020-04-27 | $3.66 | $3.85 | $3.64 | $3.72 | $3.09 | 29,368 |
| 2020-04-24 | $3.75 | $3.84 | $3.60 | $3.65 | $3.04 | 33,073 |
| 2020-04-23 | $3.86 | $3.89 | $3.80 | $3.80 | $3.16 | 6,279 |
| 2020-04-22 | $3.75 | $3.88 | $3.72 | $3.79 | $3.15 | 12,876 |
| 2020-04-21 | $3.93 | $3.93 | $3.64 | $3.64 | $3.03 | 55,944 |
| 2020-04-20 | $4.01 | $4.01 | $3.84 | $3.88 | $3.23 | 21,939 |
| 2020-04-17 | $3.99 | $4.05 | $3.81 | $3.87 | $3.22 | 29,232 |
| 2020-04-16 | $3.86 | $3.96 | $3.81 | $3.81 | $3.17 | 46,974 |
| 2020-04-15 | $3.95 | $4.00 | $3.75 | $3.80 | $3.16 | 67,350 |
| 2020-04-14 | $3.76 | $3.96 | $3.76 | $3.93 | $3.27 | 30,549 |
| 2020-04-13 | $3.95 | $3.98 | $3.75 | $3.80 | $3.16 | 51,476 |
| 2020-04-09 | $3.71 | $3.95 | $3.71 | $3.93 | $3.27 | 47,198 |
| 2020-04-08 | $3.79 | $3.95 | $3.64 | $3.77 | $3.14 | 43,164 |
| 2020-04-07 | $4.09 | $4.10 | $3.87 | $3.93 | $3.18 | 82,682 |
| 2020-04-06 | $4.00 | $4.09 | $3.65 | $3.82 | $3.09 | 60,860 |
| 2020-04-03 | $3.84 | $3.96 | $3.65 | $3.95 | $3.19 | 31,218 |
| 2020-04-02 | $4.00 | $4.29 | $3.84 | $3.86 | $3.12 | 47,001 |
| 2020-04-01 | $4.16 | $4.33 | $3.90 | $4.00 | $3.23 | 34,400 |
| 2020-03-31 | $3.66 | $4.41 | $3.66 | $4.09 | $3.30 | 42,856 |
| 2020-03-30 | $3.85 | $3.95 | $3.53 | $3.85 | $3.11 | 63,721 |
| 2020-03-27 | $3.45 | $3.98 | $3.45 | $3.85 | $3.11 | 83,004 |
| 2020-03-26 | $3.99 | $4.23 | $3.26 | $3.42 | $2.76 | 106,150 |
| 2020-03-25 | $3.54 | $3.99 | $2.54 | $3.80 | $3.07 | 126,586 |
| 2020-03-24 | $3.00 | $3.55 | $3.00 | $3.44 | $2.78 | 51,919 |
| 2020-03-23 | $2.91 | $3.12 | $2.81 | $2.86 | $2.31 | 73,609 |
| 2020-03-20 | $3.64 | $3.74 | $3.17 | $3.23 | $2.61 | 61,878 |
| 2020-03-19 | $3.24 | $3.75 | $3.01 | $3.62 | $2.93 | 100,938 |
| 2020-03-18 | $3.98 | $4.01 | $3.12 | $3.39 | $2.74 | 113,594 |
| 2020-03-17 | $3.85 | $4.20 | $3.80 | $4.16 | $3.36 | 47,293 |
| 2020-03-16 | $4.63 | $4.63 | $3.66 | $3.88 | $3.14 | 103,265 |
| 2020-03-13 | $4.26 | $4.94 | $4.26 | $4.62 | $3.73 | 46,560 |
| 2020-03-12 | $5.00 | $5.08 | $4.01 | $4.33 | $3.50 | 99,764 |
| 2020-03-11 | $5.25 | $5.39 | $5.07 | $5.10 | $4.12 | 23,458 |
| 2020-03-10 | $5.31 | $5.49 | $4.99 | $5.22 | $4.22 | 33,477 |
| 2020-03-09 | $5.17 | $5.49 | $4.93 | $5.31 | $4.29 | 90,873 |
| 2020-03-06 | $5.47 | $5.75 | $5.25 | $5.65 | $4.57 | 90,051 |
| 2020-03-05 | $5.61 | $5.90 | $5.41 | $5.52 | $4.46 | 162,575 |
| 2020-03-04 | $6.13 | $6.13 | $5.72 | $5.85 | $4.73 | 36,814 |
| 2020-03-03 | $6.01 | $6.13 | $5.80 | $6.13 | $4.95 | 41,841 |
| 2020-03-02 | $5.31 | $6.13 | $5.31 | $5.90 | $4.77 | 76,850 |
| 2020-02-28 | $5.81 | $5.85 | $4.99 | $5.36 | $4.33 | 180,982 |
| 2020-02-27 | $6.11 | $6.11 | $5.95 | $5.95 | $4.81 | 31,929 |
| 2020-02-26 | $5.92 | $6.23 | $5.92 | $6.11 | $4.94 | 32,296 |
| 2020-02-25 | $6.19 | $6.23 | $5.90 | $6.01 | $4.86 | 66,605 |
| 2020-02-24 | $6.28 | $6.35 | $6.16 | $6.16 | $4.98 | 58,540 |
| 2020-02-21 | $6.31 | $6.37 | $6.25 | $6.28 | $5.07 | 20,881 |
| 2020-02-20 | $6.36 | $6.36 | $6.25 | $6.31 | $5.10 | 45,468 |
| 2020-02-19 | $6.40 | $6.43 | $6.31 | $6.33 | $5.11 | 24,905 |
| 2020-02-18 | $6.41 | $6.42 | $6.39 | $6.40 | $5.17 | 23,742 |
| 2020-02-14 | $6.45 | $6.48 | $6.39 | $6.41 | $5.18 | 22,720 |
| 2020-02-13 | $6.39 | $6.44 | $6.37 | $6.42 | $5.19 | 10,746 |
| 2020-02-12 | $6.40 | $6.45 | $6.37 | $6.37 | $5.15 | 32,149 |
| 2020-02-11 | $6.39 | $6.40 | $6.32 | $6.40 | $5.17 | 46,047 |
| 2020-02-10 | $6.30 | $6.33 | $6.30 | $6.32 | $5.11 | 25,632 |
| 2020-02-07 | $6.33 | $6.34 | $6.30 | $6.34 | $5.12 | 18,071 |
| 2020-02-06 | $6.34 | $6.34 | $6.32 | $6.34 | $5.12 | 19,912 |
| 2020-02-05 | $6.31 | $6.34 | $6.28 | $6.33 | $5.11 | 12,764 |
| 2020-02-04 | $6.35 | $6.35 | $6.28 | $6.29 | $5.08 | 15,770 |
| 2020-02-03 | $6.32 | $6.34 | $6.26 | $6.26 | $5.06 | 11,647 |
| 2020-01-31 | $6.36 | $6.36 | $6.27 | $6.33 | $5.11 | 5,312 |
| 2020-01-30 | $6.37 | $6.37 | $6.28 | $6.30 | $5.09 | 12,103 |
| 2020-01-29 | $6.31 | $6.35 | $6.31 | $6.32 | $5.11 | 25,860 |
| 2020-01-28 | $6.29 | $6.33 | $6.27 | $6.30 | $5.09 | 6,832 |
| 2020-01-27 | $6.29 | $6.33 | $6.27 | $6.29 | $5.08 | 11,531 |
| 2020-01-24 | $6.27 | $6.32 | $6.27 | $6.29 | $5.08 | 16,251 |
| 2020-01-23 | $6.28 | $6.29 | $6.24 | $6.27 | $5.07 | 30,333 |
| 2020-01-22 | $6.33 | $6.33 | $6.27 | $6.28 | $5.07 | 24,801 |
| 2020-01-21 | $6.32 | $6.33 | $6.27 | $6.33 | $5.11 | 12,979 |
| 2020-01-17 | $6.25 | $6.33 | $6.25 | $6.30 | $5.09 | 23,058 |
| 2020-01-16 | $6.32 | $6.34 | $6.29 | $6.33 | $5.11 | 22,299 |
| 2020-01-15 | $6.32 | $6.33 | $6.28 | $6.28 | $5.07 | 16,330 |
| 2020-01-14 | $6.24 | $6.32 | $6.24 | $6.28 | $5.07 | 26,422 |
| 2020-01-13 | $6.27 | $6.33 | $6.27 | $6.31 | $5.10 | 17,409 |
| 2020-01-10 | $6.29 | $6.29 | $6.26 | $6.27 | $5.07 | 10,360 |
| 2020-01-09 | $6.33 | $6.33 | $6.27 | $6.28 | $5.07 | 10,463 |
| 2020-01-08 | $6.31 | $6.33 | $6.30 | $6.31 | $5.10 | 9,392 |
| 2020-01-07 | $6.33 | $6.33 | $6.30 | $6.30 | $5.09 | 8,701 |
| 2020-01-06 | $6.39 | $6.39 | $6.26 | $6.28 | $5.07 | 24,133 |
| 2020-01-03 | $6.35 | $6.44 | $6.30 | $6.30 | $5.09 | 12,196 |
| 2020-01-02 | $6.35 | $6.41 | $6.28 | $6.38 | $5.16 | 35,224 |
| 2019-12-31 | $6.26 | $6.45 | $6.23 | $6.36 | $5.14 | 29,439 |
| 2019-12-30 | $6.36 | $6.36 | $6.22 | $6.24 | $5.04 | 24,348 |
| 2019-12-27 | $6.30 | $6.36 | $6.28 | $6.29 | $4.99 | 32,793 |
| 2019-12-26 | $6.36 | $6.36 | $6.27 | $6.33 | $5.02 | 33,364 |
| 2019-12-24 | $6.33 | $6.36 | $6.33 | $6.36 | $5.04 | 12,258 |
| 2019-12-23 | $6.29 | $6.37 | $6.25 | $6.32 | $5.01 | 56,925 |
| 2019-12-20 | $6.29 | $6.37 | $6.26 | $6.29 | $4.99 | 87,333 |
| 2019-12-19 | $6.29 | $6.30 | $6.28 | $6.29 | $4.99 | 39,905 |
| 2019-12-18 | $6.30 | $6.30 | $6.28 | $6.30 | $4.99 | 34,433 |
| 2019-12-17 | $6.27 | $6.30 | $6.26 | $6.30 | $4.99 | 32,437 |
| 2019-12-16 | $6.29 | $6.31 | $6.20 | $6.30 | $4.99 | 53,654 |
| 2019-12-13 | $6.29 | $6.32 | $6.29 | $6.29 | $4.99 | 11,836 |
| 2019-12-12 | $6.29 | $6.31 | $6.25 | $6.29 | $4.99 | 7,874 |
| 2019-12-11 | $6.30 | $6.30 | $6.26 | $6.27 | $4.97 | 10,045 |
| 2019-12-10 | $6.30 | $6.30 | $6.26 | $6.29 | $4.99 | 4,267 |
| 2019-12-09 | $6.25 | $6.30 | $6.25 | $6.26 | $4.96 | 9,112 |
| 2019-12-06 | $6.30 | $6.30 | $6.22 | $6.25 | $4.96 | 18,086 |
| 2019-12-05 | $6.23 | $6.25 | $6.17 | $6.17 | $4.89 | 19,467 |
| 2019-12-04 | $6.24 | $6.25 | $6.11 | $6.14 | $4.87 | 37,968 |
| 2019-12-03 | $6.31 | $6.31 | $6.08 | $6.09 | $4.83 | 37,376 |
| 2019-12-02 | $6.30 | $6.31 | $6.26 | $6.27 | $4.97 | 19,968 |
| 2019-11-29 | $6.32 | $6.32 | $6.30 | $6.31 | $5.00 | 2,587 |
| 2019-11-27 | $6.30 | $6.32 | $6.30 | $6.32 | $5.01 | 8,979 |
| 2019-11-26 | $6.32 | $6.32 | $6.25 | $6.29 | $4.99 | 12,319 |
| 2019-11-25 | $6.32 | $6.32 | $6.25 | $6.30 | $4.99 | 21,598 |
| 2019-11-22 | $6.33 | $6.33 | $6.28 | $6.28 | $4.98 | 8,027 |
| 2019-11-21 | $6.38 | $6.38 | $6.28 | $6.28 | $4.98 | 9,893 |
| 2019-11-20 | $6.34 | $6.40 | $6.30 | $6.30 | $4.99 | 13,138 |
| 2019-11-19 | $6.30 | $6.39 | $6.30 | $6.38 | $5.06 | 13,783 |
| 2019-11-18 | $6.26 | $6.40 | $6.25 | $6.39 | $5.07 | 40,731 |
| 2019-11-15 | $6.35 | $6.39 | $6.32 | $6.38 | $5.06 | 17,078 |
| 2019-11-14 | $6.38 | $6.38 | $6.36 | $6.38 | $5.06 | 9,129 |
| 2019-11-13 | $6.33 | $6.40 | $6.32 | $6.38 | $5.06 | 10,078 |
| 2019-11-12 | $6.38 | $6.38 | $6.32 | $6.33 | $5.02 | 15,926 |
| 2019-11-11 | $6.29 | $6.41 | $6.29 | $6.39 | $5.07 | 15,709 |
| 2019-11-08 | $6.23 | $6.42 | $6.20 | $6.23 | $4.94 | 15,825 |
| 2019-11-07 | $6.38 | $6.39 | $6.24 | $6.25 | $4.96 | 9,155 |
| 2019-11-06 | $6.33 | $6.40 | $6.33 | $6.34 | $5.03 | 7,292 |
| 2019-11-05 | $6.41 | $6.46 | $6.36 | $6.36 | $5.04 | 5,904 |
| 2019-11-04 | $6.50 | $6.50 | $6.32 | $6.45 | $5.11 | 31,203 |
| 2019-11-01 | $6.30 | $6.50 | $6.27 | $6.50 | $5.15 | 73,251 |
| 2019-10-31 | $6.20 | $6.30 | $6.15 | $6.24 | $4.95 | 37,502 |
| 2019-10-30 | $6.18 | $6.20 | $6.17 | $6.20 | $4.92 | 9,781 |
| 2019-10-29 | $6.20 | $6.20 | $6.15 | $6.15 | $4.88 | 27,065 |
| 2019-10-28 | $6.17 | $6.20 | $6.17 | $6.18 | $4.90 | 13,385 |
| 2019-10-25 | $6.10 | $6.30 | $6.10 | $6.15 | $4.88 | 39,164 |
| 2019-10-24 | $6.30 | $6.30 | $6.15 | $6.18 | $4.90 | 43,210 |
| 2019-10-23 | $6.34 | $6.36 | $6.23 | $6.25 | $4.96 | 22,426 |
| 2019-10-22 | $6.30 | $6.42 | $6.25 | $6.34 | $5.03 | 40,841 |
| 2019-10-21 | $6.42 | $6.50 | $6.29 | $6.30 | $4.99 | 51,451 |
| 2019-10-18 | $6.33 | $6.41 | $6.30 | $6.40 | $5.07 | 23,922 |
| 2019-10-17 | $6.42 | $6.42 | $6.25 | $6.25 | $4.96 | 16,153 |
| 2019-10-16 | $6.34 | $6.42 | $6.29 | $6.42 | $5.09 | 49,170 |
| 2019-10-15 | $6.32 | $6.32 | $6.25 | $6.27 | $4.97 | 18,117 |
| 2019-10-14 | $6.29 | $6.29 | $6.20 | $6.23 | $4.94 | 16,887 |
| 2019-10-11 | $6.25 | $6.33 | $6.21 | $6.28 | $4.98 | 30,551 |
| 2019-10-10 | $6.31 | $6.38 | $6.21 | $6.21 | $4.92 | 27,972 |
| 2019-10-09 | $6.25 | $6.42 | $6.18 | $6.35 | $5.03 | 47,283 |
| 2019-10-08 | $6.55 | $6.60 | $6.40 | $6.40 | $4.98 | 85,793 |
| 2019-10-07 | $6.40 | $6.55 | $6.40 | $6.52 | $5.07 | 49,431 |
| 2019-10-04 | $6.47 | $6.49 | $6.42 | $6.47 | $5.03 | 24,968 |
| 2019-10-03 | $6.47 | $6.53 | $6.40 | $6.47 | $5.03 | 22,279 |
| 2019-10-02 | $6.45 | $6.51 | $6.28 | $6.35 | $4.94 | 59,777 |
| 2019-10-01 | $6.45 | $6.46 | $6.32 | $6.35 | $4.94 | 49,455 |
| 2019-09-30 | $6.34 | $6.45 | $6.32 | $6.44 | $5.01 | 30,976 |
| 2019-09-27 | $6.35 | $6.35 | $6.31 | $6.32 | $4.92 | 16,614 |
| 2019-09-26 | $6.28 | $6.30 | $6.22 | $6.30 | $4.90 | 6,120 |
| 2019-09-25 | $6.32 | $6.33 | $6.04 | $6.30 | $4.90 | 23,973 |
| 2019-09-24 | $6.30 | $6.32 | $6.28 | $6.28 | $4.89 | 13,543 |
| 2019-09-23 | $6.29 | $6.30 | $6.25 | $6.27 | $4.88 | 18,582 |
| 2019-09-20 | $6.28 | $6.29 | $6.20 | $6.29 | $4.89 | 35,173 |
| 2019-09-19 | $6.21 | $6.28 | $6.10 | $6.24 | $4.86 | 16,416 |
| 2019-09-18 | $6.28 | $6.29 | $6.23 | $6.28 | $4.89 | 14,039 |
| 2019-09-17 | $6.23 | $6.28 | $6.23 | $6.27 | $4.88 | 10,138 |
| 2019-09-16 | $6.29 | $6.29 | $6.21 | $6.24 | $4.86 | 15,461 |
| 2019-09-13 | $6.30 | $6.30 | $6.25 | $6.28 | $4.89 | 9,572 |
| 2019-09-12 | $6.21 | $6.29 | $6.11 | $6.26 | $4.87 | 19,302 |
| 2019-09-11 | $6.29 | $6.29 | $6.21 | $6.25 | $4.86 | 21,398 |
| 2019-09-10 | $6.16 | $6.25 | $6.13 | $6.23 | $4.85 | 12,244 |
| 2019-09-09 | $6.18 | $6.18 | $6.10 | $6.10 | $4.75 | 17,571 |
| 2019-09-06 | $6.14 | $6.15 | $6.10 | $6.13 | $4.77 | 3,236 |
| 2019-09-05 | $6.05 | $6.15 | $6.05 | $6.10 | $4.75 | 17,501 |
| 2019-09-04 | $6.10 | $6.10 | $6.03 | $6.06 | $4.72 | 16,213 |
| 2019-09-03 | $6.05 | $6.11 | $6.03 | $6.10 | $4.75 | 3,617 |
| 2019-08-30 | $6.01 | $6.13 | $6.01 | $6.07 | $4.72 | 6,273 |
| 2019-08-29 | $6.15 | $6.15 | $6.00 | $6.00 | $4.67 | 7,422 |
| 2019-08-28 | $6.08 | $6.13 | $6.00 | $6.10 | $4.75 | 14,207 |
| 2019-08-27 | $6.01 | $6.05 | $6.00 | $6.04 | $4.70 | 33,966 |
| 2019-08-26 | $6.05 | $6.07 | $6.01 | $6.01 | $4.68 | 12,364 |
| 2019-08-23 | $6.04 | $6.07 | $6.02 | $6.02 | $4.68 | 14,107 |
| 2019-08-22 | $6.06 | $6.07 | $6.03 | $6.04 | $4.70 | 23,348 |
| 2019-08-21 | $6.10 | $6.10 | $6.03 | $6.04 | $4.70 | 27,634 |
| 2019-08-20 | $6.17 | $6.23 | $6.13 | $6.13 | $4.77 | 5,307 |
| 2019-08-19 | $6.17 | $6.26 | $6.10 | $6.10 | $4.75 | 21,798 |
| 2019-08-16 | $6.20 | $6.23 | $6.15 | $6.16 | $4.79 | 9,613 |
| 2019-08-15 | $6.07 | $6.18 | $6.07 | $6.14 | $4.78 | 9,014 |
| 2019-08-14 | $6.21 | $6.28 | $6.06 | $6.09 | $4.74 | 27,436 |
| 2019-08-13 | $6.16 | $6.25 | $6.11 | $6.25 | $4.86 | 22,198 |
| 2019-08-12 | $6.16 | $6.21 | $6.16 | $6.20 | $4.82 | 11,920 |
| 2019-08-09 | $6.15 | $6.25 | $6.15 | $6.20 | $4.82 | 13,105 |
| 2019-08-08 | $6.23 | $6.29 | $6.15 | $6.15 | $4.79 | 12,209 |
| 2019-08-07 | $6.30 | $6.30 | $6.15 | $6.19 | $4.82 | 18,957 |
| 2019-08-06 | $6.20 | $6.29 | $6.20 | $6.25 | $4.86 | 11,342 |
| 2019-08-05 | $6.24 | $6.24 | $6.15 | $6.15 | $4.79 | 15,611 |
| 2019-08-02 | $6.20 | $6.33 | $6.13 | $6.24 | $4.86 | 17,520 |
| 2019-08-01 | $6.28 | $6.32 | $6.16 | $6.16 | $4.79 | 29,012 |
| 2019-07-31 | $6.40 | $6.42 | $6.28 | $6.28 | $4.89 | 26,220 |
| 2019-07-30 | $6.34 | $6.44 | $6.34 | $6.36 | $4.95 | 14,403 |
| 2019-07-29 | $6.38 | $6.45 | $6.32 | $6.39 | $4.97 | 21,004 |
| 2019-07-26 | $6.32 | $6.41 | $6.29 | $6.29 | $4.89 | 14,243 |
| 2019-07-25 | $6.29 | $6.31 | $6.28 | $6.29 | $4.89 | 20,372 |
| 2019-07-24 | $6.28 | $6.29 | $6.28 | $6.28 | $4.89 | 9,876 |
| 2019-07-23 | $6.30 | $6.30 | $6.28 | $6.28 | $4.89 | 19,888 |
| 2019-07-22 | $6.30 | $6.30 | $6.28 | $6.28 | $4.89 | 16,312 |
| 2019-07-19 | $6.28 | $6.31 | $6.28 | $6.29 | $4.89 | 3,755 |
| 2019-07-18 | $6.44 | $6.44 | $6.28 | $6.30 | $4.90 | 33,664 |
| 2019-07-17 | $6.32 | $6.38 | $6.30 | $6.35 | $4.94 | 10,532 |
| 2019-07-16 | $6.28 | $6.35 | $6.20 | $6.28 | $4.89 | 39,183 |
| 2019-07-15 | $6.20 | $6.31 | $6.20 | $6.24 | $4.86 | 16,529 |
| 2019-07-12 | $6.17 | $6.31 | $6.17 | $6.20 | $4.82 | 22,001 |
| 2019-07-11 | $6.38 | $6.38 | $6.16 | $6.20 | $4.82 | 33,755 |
| 2019-07-10 | $6.33 | $6.35 | $6.30 | $6.30 | $4.90 | 36,910 |
| 2019-07-09 | $6.60 | $6.60 | $6.21 | $6.30 | $4.90 | 72,100 |
| 2019-07-08 | $6.63 | $6.72 | $6.55 | $6.72 | $5.13 | 108,541 |
| 2019-07-05 | $6.49 | $6.61 | $6.44 | $6.56 | $5.01 | 46,263 |
| 2019-07-03 | $6.46 | $6.50 | $6.44 | $6.45 | $4.92 | 12,345 |
| 2019-07-02 | $6.39 | $6.50 | $6.39 | $6.43 | $4.91 | 22,422 |
| 2019-07-01 | $6.40 | $6.50 | $6.39 | $6.45 | $4.92 | 31,395 |
| 2019-06-28 | $6.31 | $6.40 | $6.21 | $6.40 | $4.89 | 50,521 |
| 2019-06-27 | $6.28 | $6.30 | $6.28 | $6.30 | $4.81 | 11,793 |
| 2019-06-26 | $6.18 | $6.28 | $6.18 | $6.26 | $4.78 | 17,897 |
| 2019-06-25 | $6.27 | $6.28 | $6.18 | $6.26 | $4.78 | 21,956 |
| 2019-06-24 | $6.22 | $6.28 | $6.22 | $6.24 | $4.76 | 19,008 |
| 2019-06-21 | $6.23 | $6.28 | $6.18 | $6.28 | $4.80 | 17,346 |
| 2019-06-20 | $6.19 | $6.22 | $6.16 | $6.20 | $4.73 | 15,201 |
| 2019-06-19 | $6.10 | $6.20 | $6.10 | $6.15 | $4.70 | 10,467 |
| 2019-06-18 | $6.15 | $6.18 | $6.07 | $6.17 | $4.71 | 14,417 |
| 2019-06-17 | $6.15 | $6.15 | $6.08 | $6.15 | $4.70 | 11,702 |
| 2019-06-14 | $6.12 | $6.13 | $6.04 | $6.13 | $4.68 | 8,982 |
| 2019-06-13 | $6.02 | $6.12 | $6.01 | $6.02 | $4.60 | 11,168 |
| 2019-06-12 | $6.06 | $6.12 | $6.00 | $6.07 | $4.63 | 6,673 |
| 2019-06-11 | $6.10 | $6.14 | $6.05 | $6.12 | $4.67 | 4,602 |
| 2019-06-10 | $6.14 | $6.14 | $6.08 | $6.09 | $4.65 | 10,916 |
| 2019-06-07 | $6.04 | $6.14 | $6.04 | $6.07 | $4.63 | 6,646 |
| 2019-06-06 | $6.08 | $6.14 | $6.04 | $6.05 | $4.62 | 8,038 |
| 2019-06-05 | $6.15 | $6.15 | $6.00 | $6.15 | $4.70 | 6,365 |
| 2019-06-04 | $6.03 | $6.03 | $5.93 | $6.00 | $4.58 | 28,791 |
| 2019-06-03 | $5.98 | $6.04 | $5.91 | $6.04 | $4.61 | 22,667 |
| 2019-05-31 | $5.96 | $6.00 | $5.91 | $5.94 | $4.54 | 6,725 |
| 2019-05-30 | $5.93 | $6.04 | $5.93 | $5.98 | $4.57 | 8,587 |
| 2019-05-29 | $6.06 | $6.09 | $5.90 | $5.92 | $4.52 | 42,172 |
| 2019-05-28 | $6.06 | $6.12 | $6.04 | $6.09 | $4.65 | 8,883 |
| 2019-05-24 | $6.11 | $6.14 | $6.05 | $6.05 | $4.62 | 11,234 |
| 2019-05-23 | $6.01 | $6.20 | $6.01 | $6.13 | $4.68 | 14,197 |
| 2019-05-22 | $6.06 | $6.06 | $6.00 | $6.00 | $4.58 | 12,497 |
| 2019-05-21 | $6.05 | $6.17 | $6.05 | $6.05 | $4.62 | 5,116 |
| 2019-05-20 | $6.20 | $6.20 | $5.95 | $6.05 | $4.62 | 13,812 |
| 2019-05-17 | $6.04 | $6.20 | $6.02 | $6.20 | $4.73 | 10,427 |
| 2019-05-16 | $6.03 | $6.07 | $5.99 | $6.00 | $4.58 | 18,749 |
| 2019-05-15 | $5.95 | $6.17 | $5.95 | $6.03 | $4.60 | 16,971 |
| 2019-05-14 | $5.99 | $6.00 | $5.94 | $5.99 | $4.57 | 23,620 |
| 2019-05-13 | $5.91 | $6.00 | $5.91 | $6.00 | $4.58 | 10,825 |
| 2019-05-10 | $5.95 | $5.96 | $5.91 | $5.95 | $4.54 | 6,895 |
| 2019-05-09 | $5.93 | $5.96 | $5.90 | $5.92 | $4.52 | 21,403 |
| 2019-05-08 | $6.00 | $6.03 | $5.92 | $5.92 | $4.52 | 12,663 |
| 2019-05-07 | $6.00 | $6.15 | $5.90 | $6.04 | $4.61 | 11,838 |
| 2019-05-06 | $5.93 | $6.11 | $5.90 | $5.91 | $4.51 | 21,419 |
| 2019-05-03 | $6.00 | $6.06 | $5.92 | $5.98 | $4.57 | 21,724 |
| 2019-05-02 | $6.01 | $6.01 | $5.89 | $5.97 | $4.56 | 37,454 |
| 2019-05-01 | $5.93 | $6.07 | $5.89 | $5.92 | $4.52 | 39,400 |
| 2019-04-30 | $6.07 | $6.07 | $5.93 | $5.98 | $4.57 | 42,722 |
| 2019-04-29 | $6.05 | $6.11 | $6.02 | $6.07 | $4.63 | 23,360 |
| 2019-04-26 | $6.03 | $6.13 | $6.00 | $6.06 | $4.63 | 21,892 |
| 2019-04-25 | $6.06 | $6.13 | $6.05 | $6.08 | $4.64 | 23,428 |
| 2019-04-24 | $6.21 | $6.28 | $6.06 | $6.06 | $4.63 | 22,776 |
| 2019-04-23 | $6.21 | $6.39 | $6.21 | $6.28 | $4.80 | 7,072 |
| 2019-04-22 | $6.28 | $6.28 | $6.20 | $6.20 | $4.73 | 7,645 |
| 2019-04-18 | $6.30 | $6.30 | $6.20 | $6.24 | $4.76 | 7,259 |
| 2019-04-17 | $6.40 | $6.43 | $6.20 | $6.30 | $4.81 | 14,352 |
| 2019-04-16 | $6.30 | $6.45 | $6.20 | $6.42 | $4.90 | 41,486 |
| 2019-04-15 | $6.30 | $6.30 | $6.18 | $6.21 | $4.74 | 25,625 |
| 2019-04-12 | $6.41 | $6.41 | $6.20 | $6.30 | $4.81 | 19,814 |
| 2019-04-11 | $6.31 | $6.47 | $6.30 | $6.30 | $4.81 | 25,783 |
| 2019-04-10 | $6.35 | $6.42 | $6.31 | $6.31 | $4.82 | 29,928 |
| 2019-04-09 | $6.65 | $6.70 | $6.29 | $6.34 | $4.84 | 78,050 |
| 2019-04-08 | $6.58 | $6.73 | $6.56 | $6.68 | $5.01 | 96,462 |
| 2019-04-05 | $6.60 | $6.60 | $6.51 | $6.58 | $4.93 | 37,643 |
| 2019-04-04 | $6.57 | $6.60 | $6.52 | $6.57 | $4.92 | 22,725 |
| 2019-04-03 | $6.47 | $6.55 | $6.47 | $6.52 | $4.89 | 27,372 |
| 2019-04-02 | $6.40 | $6.50 | $6.26 | $6.46 | $4.84 | 21,009 |
| 2019-04-01 | $6.40 | $6.40 | $6.26 | $6.38 | $4.78 | 20,789 |
| 2019-03-29 | $6.20 | $6.40 | $6.20 | $6.35 | $4.76 | 42,483 |
| 2019-03-28 | $6.25 | $6.25 | $6.18 | $6.18 | $4.63 | 21,795 |
| 2019-03-27 | $6.15 | $6.23 | $6.15 | $6.22 | $4.66 | 22,236 |
| 2019-03-26 | $6.18 | $6.29 | $6.15 | $6.15 | $4.61 | 21,888 |
| 2019-03-25 | $6.35 | $6.35 | $6.20 | $6.20 | $4.65 | 17,962 |
| 2019-03-22 | $6.32 | $6.35 | $6.25 | $6.35 | $4.76 | 26,279 |
| 2019-03-21 | $6.38 | $6.39 | $6.31 | $6.31 | $4.73 | 21,005 |
| 2019-03-20 | $6.35 | $6.40 | $6.29 | $6.31 | $4.73 | 20,511 |
| 2019-03-19 | $6.43 | $6.45 | $6.29 | $6.35 | $4.76 | 24,609 |
| 2019-03-18 | $6.47 | $6.59 | $6.29 | $6.43 | $4.82 | 32,074 |
| 2019-03-15 | $6.59 | $6.59 | $6.39 | $6.45 | $4.83 | 23,672 |
| 2019-03-14 | $6.49 | $6.60 | $6.43 | $6.55 | $4.91 | 16,973 |
| 2019-03-13 | $6.34 | $6.47 | $6.30 | $6.42 | $4.81 | 24,900 |
| 2019-03-12 | $6.29 | $6.33 | $6.29 | $6.29 | $4.71 | 21,144 |
| 2019-03-11 | $6.32 | $6.32 | $6.29 | $6.29 | $4.71 | 11,771 |
| 2019-03-08 | $6.33 | $6.37 | $6.29 | $6.30 | $4.72 | 23,134 |
| 2019-03-07 | $6.55 | $6.60 | $6.29 | $6.35 | $4.76 | 26,415 |
| 2019-03-06 | $6.38 | $6.38 | $6.30 | $6.36 | $4.77 | 8,369 |
| 2019-03-05 | $6.40 | $6.40 | $6.26 | $6.29 | $4.71 | 38,434 |
| 2019-03-04 | $6.41 | $6.52 | $6.40 | $6.40 | $4.80 | 29,467 |
| 2019-03-01 | $6.49 | $6.55 | $6.41 | $6.41 | $4.80 | 26,651 |
| 2019-02-28 | $6.61 | $6.61 | $6.37 | $6.49 | $4.86 | 26,310 |
| 2019-02-27 | $6.61 | $6.62 | $6.50 | $6.56 | $4.92 | 16,823 |
| 2019-02-26 | $6.60 | $6.61 | $6.50 | $6.52 | $4.89 | 26,088 |
| 2019-02-25 | $6.50 | $6.56 | $6.43 | $6.56 | $4.92 | 50,226 |
| 2019-02-22 | $6.39 | $6.45 | $6.35 | $6.41 | $4.80 | 28,366 |
| 2019-02-21 | $6.46 | $6.46 | $6.39 | $6.45 | $4.83 | 9,111 |
| 2019-02-20 | $6.43 | $6.44 | $6.37 | $6.42 | $4.81 | 19,451 |
| 2019-02-19 | $6.30 | $6.44 | $6.29 | $6.44 | $4.83 | 39,163 |
| 2019-02-15 | $6.30 | $6.47 | $6.25 | $6.25 | $4.68 | 21,388 |
| 2019-02-14 | $6.22 | $6.40 | $6.20 | $6.21 | $4.65 | 22,496 |
| 2019-02-13 | $6.15 | $6.36 | $6.15 | $6.30 | $4.72 | 35,400 |
| 2019-02-12 | $6.17 | $6.18 | $6.12 | $6.18 | $4.63 | 19,089 |
| 2019-02-11 | $6.16 | $6.17 | $6.10 | $6.10 | $4.57 | 18,707 |
| 2019-02-08 | $6.16 | $6.16 | $6.10 | $6.10 | $4.57 | 19,339 |
| 2019-02-07 | $6.22 | $6.22 | $6.12 | $6.12 | $4.59 | 22,339 |
| 2019-02-06 | $6.22 | $6.22 | $6.10 | $6.18 | $4.63 | 48,273 |
| 2019-02-05 | $6.08 | $6.22 | $6.06 | $6.18 | $4.63 | 28,727 |
| 2019-02-04 | $6.17 | $6.17 | $6.07 | $6.12 | $4.59 | 20,267 |
| 2019-02-01 | $6.15 | $6.17 | $6.06 | $6.10 | $4.57 | 13,987 |
| 2019-01-31 | $6.11 | $6.21 | $6.05 | $6.05 | $4.53 | 39,804 |
| 2019-01-30 | $6.10 | $6.21 | $6.00 | $6.21 | $4.65 | 32,770 |
| 2019-01-29 | $6.07 | $6.19 | $6.00 | $6.02 | $4.51 | 28,089 |
| 2019-01-28 | $6.01 | $6.17 | $5.99 | $5.99 | $4.49 | 39,560 |
| 2019-01-25 | $5.98 | $6.03 | $5.98 | $6.00 | $4.50 | 9,947 |
| 2019-01-24 | $6.01 | $6.11 | $5.98 | $5.98 | $4.48 | 35,178 |
| 2019-01-23 | $6.04 | $6.19 | $6.00 | $6.00 | $4.50 | 30,778 |
| 2019-01-22 | $6.00 | $6.15 | $6.00 | $6.03 | $4.52 | 33,958 |
| 2019-01-18 | $5.95 | $6.17 | $5.95 | $6.06 | $4.54 | 27,147 |
| 2019-01-17 | $5.88 | $6.05 | $5.88 | $5.95 | $4.46 | 25,990 |
| 2019-01-16 | $6.00 | $6.15 | $5.96 | $5.97 | $4.47 | 70,199 |
| 2019-01-15 | $6.02 | $6.02 | $5.97 | $6.00 | $4.50 | 42,877 |
| 2019-01-14 | $5.99 | $6.02 | $5.95 | $6.02 | $4.51 | 18,252 |
| 2019-01-11 | $5.99 | $6.07 | $5.88 | $6.00 | $4.50 | 20,952 |
| 2019-01-10 | $5.80 | $6.00 | $5.79 | $5.80 | $4.35 | 15,392 |
| 2019-01-09 | $6.14 | $6.14 | $5.91 | $6.00 | $4.50 | 36,630 |
| 2019-01-08 | $5.90 | $6.10 | $5.78 | $6.05 | $4.53 | 31,401 |
| 2019-01-07 | $5.81 | $5.90 | $5.52 | $5.90 | $4.42 | 18,046 |
| 2019-01-04 | $5.83 | $5.95 | $5.69 | $5.80 | $4.35 | 27,777 |
| 2019-01-03 | $5.72 | $5.73 | $5.56 | $5.73 | $4.29 | 17,210 |
| 2019-01-02 | $5.63 | $5.72 | $5.60 | $5.72 | $4.29 | 16,993 |
| 2018-12-31 | $5.62 | $5.74 | $5.62 | $5.62 | $4.21 | 28,821 |
| 2018-12-28 | $5.85 | $5.85 | $5.60 | $5.62 | $4.21 | 40,182 |
| 2018-12-27 | $5.83 | $6.00 | $5.63 | $5.83 | $4.28 | 36,279 |
| 2018-12-26 | $5.90 | $5.96 | $5.78 | $5.85 | $4.29 | 17,181 |
| 2018-12-24 | $5.85 | $5.90 | $5.80 | $5.90 | $4.33 | 23,608 |
| 2018-12-21 | $5.74 | $5.84 | $5.68 | $5.79 | $4.25 | 18,987 |
| 2018-12-20 | $5.70 | $5.70 | $5.60 | $5.70 | $4.18 | 24,950 |
| 2018-12-19 | $5.70 | $5.72 | $5.60 | $5.72 | $4.20 | 20,781 |
| 2018-12-18 | $5.70 | $5.81 | $5.60 | $5.70 | $4.18 | 27,134 |
| 2018-12-17 | $5.87 | $5.87 | $5.75 | $5.78 | $4.24 | 24,221 |
| 2018-12-14 | $5.72 | $5.87 | $5.34 | $5.87 | $4.31 | 46,925 |
| 2018-12-13 | $5.85 | $5.85 | $5.66 | $5.75 | $4.22 | 10,698 |
| 2018-12-12 | $5.90 | $5.92 | $5.70 | $5.80 | $4.26 | 38,234 |
| 2018-12-11 | $5.97 | $5.98 | $5.68 | $5.98 | $4.39 | 9,495 |
| 2018-12-10 | $5.94 | $5.97 | $5.60 | $5.93 | $4.35 | 20,120 |
| 2018-12-07 | $5.96 | $6.00 | $5.82 | $5.95 | $4.37 | 13,268 |
| 2018-12-06 | $5.90 | $5.95 | $5.90 | $5.95 | $4.37 | 13,132 |
| 2018-12-04 | $5.96 | $6.00 | $5.77 | $5.92 | $4.34 | 15,626 |
| 2018-12-03 | $5.75 | $6.00 | $5.73 | $5.90 | $4.33 | 38,956 |
| 2018-11-30 | $6.04 | $6.04 | $5.87 | $5.87 | $4.31 | 12,613 |
| 2018-11-29 | $6.00 | $6.04 | $5.91 | $6.04 | $4.43 | 10,632 |
| 2018-11-28 | $6.05 | $6.05 | $5.86 | $5.99 | $4.39 | 18,932 |
| 2018-11-27 | $5.92 | $6.05 | $5.73 | $5.99 | $4.39 | 25,315 |
| 2018-11-26 | $5.92 | $6.01 | $5.75 | $5.87 | $4.31 | 12,058 |
| 2018-11-23 | $5.58 | $6.00 | $5.55 | $5.92 | $4.34 | 18,835 |
| 2018-11-21 | $5.93 | $5.93 | $5.54 | $5.58 | $4.09 | 104,697 |
| 2018-11-20 | $5.95 | $6.09 | $5.81 | $5.93 | $4.35 | 48,481 |
| 2018-11-19 | $6.08 | $6.08 | $5.95 | $5.97 | $4.38 | 14,329 |
| 2018-11-16 | $5.96 | $6.07 | $5.96 | $6.00 | $4.40 | 2,482 |
| 2018-11-15 | $6.00 | $6.08 | $5.95 | $6.01 | $4.41 | 23,914 |
| 2018-11-14 | $6.12 | $6.12 | $5.90 | $5.95 | $4.37 | 27,193 |
| 2018-11-13 | $6.06 | $6.14 | $6.03 | $6.12 | $4.49 | 24,390 |
| 2018-11-12 | $6.05 | $6.09 | $5.96 | $5.97 | $4.38 | 19,235 |
| 2018-11-09 | $6.10 | $6.10 | $6.00 | $6.02 | $4.42 | 20,694 |
| 2018-11-08 | $6.06 | $6.08 | $5.95 | $5.95 | $4.37 | 18,620 |
| 2018-11-07 | $6.10 | $6.10 | $5.95 | $6.05 | $4.44 | 15,479 |
| 2018-11-06 | $5.99 | $6.10 | $5.94 | $6.06 | $4.45 | 10,770 |
| 2018-11-05 | $6.05 | $6.06 | $5.92 | $5.95 | $4.37 | 27,816 |
| 2018-11-02 | $6.10 | $6.20 | $6.05 | $6.05 | $4.44 | 29,835 |
| 2018-11-01 | $6.05 | $6.18 | $6.05 | $6.06 | $4.45 | 41,534 |
| 2018-10-31 | $6.07 | $6.17 | $6.05 | $6.08 | $4.46 | 11,511 |
| 2018-10-30 | $6.04 | $6.13 | $6.00 | $6.05 | $4.44 | 13,476 |
| 2018-10-29 | $5.90 | $6.22 | $5.90 | $6.08 | $4.46 | 26,056 |
| 2018-10-26 | $6.00 | $6.12 | $5.91 | $5.97 | $4.38 | 16,560 |
| 2018-10-25 | $6.14 | $6.17 | $5.95 | $5.95 | $4.37 | 39,037 |
| 2018-10-24 | $6.11 | $6.13 | $6.00 | $6.06 | $4.45 | 17,847 |
| 2018-10-23 | $6.06 | $6.13 | $6.00 | $6.13 | $4.50 | 14,286 |
| 2018-10-22 | $6.12 | $6.15 | $5.99 | $6.08 | $4.46 | 32,469 |
| 2018-10-19 | $6.15 | $6.18 | $6.00 | $6.09 | $4.47 | 44,138 |
| 2018-10-18 | $6.15 | $6.24 | $6.05 | $6.15 | $4.51 | 19,044 |
| 2018-10-17 | $6.10 | $6.23 | $6.10 | $6.23 | $4.57 | 8,595 |
| 2018-10-16 | $6.18 | $6.29 | $6.04 | $6.10 | $4.48 | 41,811 |
| 2018-10-15 | $6.13 | $6.34 | $6.01 | $6.15 | $4.51 | 27,290 |
| 2018-10-12 | $6.19 | $6.31 | $6.08 | $6.10 | $4.48 | 30,731 |
| 2018-10-11 | $6.25 | $6.34 | $6.15 | $6.17 | $4.53 | 44,189 |
| 2018-10-10 | $6.19 | $6.33 | $6.15 | $6.20 | $4.55 | 15,087 |
| 2018-10-09 | $6.36 | $6.36 | $6.15 | $6.15 | $4.51 | 21,444 |
| 2018-10-08 | $6.39 | $6.43 | $6.27 | $6.36 | $4.58 | 19,095 |
| 2018-10-05 | $6.45 | $6.49 | $6.35 | $6.35 | $4.57 | 24,094 |
| 2018-10-04 | $6.42 | $6.50 | $6.25 | $6.45 | $4.64 | 41,060 |
| 2018-10-03 | $6.45 | $6.45 | $6.30 | $6.44 | $4.63 | 31,544 |
| 2018-10-02 | $6.41 | $6.41 | $6.30 | $6.40 | $4.61 | 10,527 |
| 2018-10-01 | $6.40 | $6.44 | $6.33 | $6.36 | $4.58 | 32,483 |
| 2018-09-28 | $6.40 | $6.50 | $6.35 | $6.40 | $4.61 | 17,635 |
| 2018-09-27 | $6.45 | $6.50 | $6.40 | $6.50 | $4.68 | 7,884 |
| 2018-09-26 | $6.40 | $6.50 | $6.25 | $6.45 | $4.64 | 17,193 |
| 2018-09-25 | $6.20 | $6.35 | $6.10 | $6.35 | $4.57 | 22,115 |
| 2018-09-24 | $6.40 | $6.45 | $6.10 | $6.15 | $4.43 | 29,663 |
| 2018-09-21 | $6.10 | $6.46 | $6.10 | $6.45 | $4.64 | 32,773 |
| 2018-09-20 | $5.95 | $6.34 | $5.95 | $6.15 | $4.43 | 49,321 |
| 2018-09-19 | $6.05 | $6.27 | $5.95 | $5.95 | $4.28 | 62,529 |
| 2018-09-18 | $6.40 | $6.50 | $6.05 | $6.10 | $4.39 | 52,335 |
| 2018-09-17 | $6.40 | $6.55 | $6.20 | $6.33 | $4.56 | 47,622 |
| 2018-09-14 | $6.40 | $6.60 | $6.35 | $6.40 | $4.61 | 24,579 |
| 2018-09-13 | $6.30 | $6.35 | $6.20 | $6.35 | $4.57 | 61,031 |
| 2018-09-12 | $6.38 | $6.60 | $6.27 | $6.30 | $4.53 | 27,354 |
| 2018-09-11 | $6.40 | $6.55 | $6.35 | $6.40 | $4.61 | 37,654 |
| 2018-09-10 | $6.55 | $6.60 | $6.40 | $6.40 | $4.61 | 44,533 |
| 2018-09-07 | $6.60 | $6.60 | $6.50 | $6.55 | $4.71 | 35,258 |
| 2018-09-06 | $6.65 | $6.70 | $6.55 | $6.60 | $4.75 | 13,685 |
| 2018-09-05 | $6.90 | $6.90 | $6.65 | $6.70 | $4.82 | 14,478 |
| 2018-09-04 | $6.65 | $6.89 | $6.65 | $6.85 | $4.93 | 37,416 |
| 2018-08-31 | $6.70 | $6.80 | $6.65 | $6.65 | $4.79 | 17,786 |
| 2018-08-30 | $6.60 | $6.70 | $6.58 | $6.67 | $4.80 | 9,217 |
| 2018-08-29 | $6.60 | $6.60 | $6.45 | $6.55 | $4.71 | 32,334 |
| 2018-08-28 | $6.55 | $6.55 | $6.51 | $6.55 | $4.71 | 26,069 |
| 2018-08-27 | $6.55 | $6.70 | $6.50 | $6.50 | $4.68 | 57,277 |
| 2018-08-24 | $6.60 | $6.70 | $6.50 | $6.55 | $4.71 | 33,982 |
| 2018-08-23 | $6.65 | $6.65 | $6.60 | $6.60 | $4.75 | 15,266 |
| 2018-08-22 | $6.65 | $6.75 | $6.55 | $6.60 | $4.75 | 24,074 |
| 2018-08-21 | $6.55 | $6.65 | $6.55 | $6.60 | $4.75 | 13,867 |
| 2018-08-20 | $6.80 | $6.85 | $6.56 | $6.60 | $4.75 | 43,784 |
| 2018-08-17 | $6.70 | $6.70 | $6.55 | $6.65 | $4.79 | 18,321 |
| 2018-08-16 | $6.75 | $6.75 | $6.60 | $6.61 | $4.76 | 33,161 |
| 2018-08-15 | $6.80 | $6.80 | $6.55 | $6.72 | $4.84 | 26,002 |
| 2018-08-14 | $6.75 | $6.85 | $6.70 | $6.75 | $4.86 | 20,653 |
| 2018-08-13 | $6.80 | $6.85 | $6.75 | $6.80 | $4.89 | 35,643 |
| 2018-08-10 | $6.75 | $6.75 | $6.66 | $6.75 | $4.86 | 40,858 |
| 2018-08-09 | $6.85 | $6.85 | $6.70 | $6.80 | $4.89 | 25,042 |
| 2018-08-08 | $6.75 | $6.85 | $6.70 | $6.80 | $4.89 | 28,190 |
| 2018-08-07 | $6.80 | $6.85 | $6.75 | $6.80 | $4.89 | 37,596 |
| 2018-08-06 | $6.80 | $6.85 | $6.75 | $6.80 | $4.89 | 36,327 |
| 2018-08-03 | $6.95 | $7.00 | $6.75 | $6.75 | $4.86 | 51,196 |
| 2018-08-02 | $6.80 | $6.90 | $6.75 | $6.90 | $4.97 | 34,143 |
| 2018-08-01 | $6.85 | $6.88 | $6.75 | $6.75 | $4.86 | 34,797 |
| 2018-07-31 | $6.85 | $6.85 | $6.80 | $6.85 | $4.93 | 33,811 |
| 2018-07-30 | $6.85 | $6.90 | $6.80 | $6.85 | $4.93 | 31,242 |
| 2018-07-27 | $6.80 | $6.88 | $6.80 | $6.80 | $4.89 | 46,282 |
| 2018-07-26 | $6.95 | $6.99 | $6.85 | $6.85 | $4.93 | 28,227 |
| 2018-07-25 | $6.88 | $6.95 | $6.85 | $6.95 | $5.00 | 42,872 |
| 2018-07-24 | $6.95 | $6.95 | $6.85 | $6.85 | $4.93 | 18,326 |
| 2018-07-23 | $6.75 | $6.95 | $6.72 | $6.90 | $4.97 | 65,369 |
| 2018-07-20 | $7.00 | $7.10 | $6.65 | $6.75 | $4.86 | 368,128 |
| 2018-07-19 | $7.05 | $7.25 | $7.05 | $7.15 | $5.15 | 84,672 |
| 2018-07-18 | $7.15 | $7.30 | $7.00 | $7.05 | $5.07 | 76,300 |
| 2018-07-17 | $7.35 | $7.35 | $7.05 | $7.25 | $5.22 | 95,557 |
| 2018-07-16 | $7.80 | $7.80 | $7.20 | $7.25 | $5.22 | 51,728 |
| 2018-07-13 | $7.75 | $7.80 | $7.65 | $7.66 | $5.51 | 7,269 |
| 2018-07-12 | $7.55 | $7.80 | $7.21 | $7.69 | $5.53 | 36,349 |
| 2018-07-11 | $7.50 | $7.65 | $7.30 | $7.50 | $5.40 | 41,590 |
| 2018-07-10 | $7.83 | $7.83 | $7.55 | $7.65 | $5.51 | 16,848 |
| 2018-07-09 | $7.80 | $7.90 | $7.75 | $7.85 | $5.65 | 43,743 |
| 2018-07-06 | $7.95 | $7.95 | $7.84 | $7.95 | $5.64 | 48,819 |
| 2018-07-05 | $7.85 | $7.85 | $7.75 | $7.85 | $5.56 | 43,865 |
| 2018-07-03 | $7.95 | $7.95 | $7.76 | $7.80 | $5.53 | 37,129 |
| 2018-07-02 | $7.55 | $8.00 | $7.55 | $7.90 | $5.60 | 91,696 |
| 2018-06-29 | $7.50 | $7.70 | $7.40 | $7.55 | $5.35 | 68,375 |
| 2018-06-28 | $7.40 | $7.50 | $7.20 | $7.45 | $5.28 | 37,043 |
| 2018-06-27 | $7.30 | $7.35 | $7.22 | $7.35 | $5.21 | 10,645 |
| 2018-06-26 | $7.23 | $7.30 | $7.15 | $7.27 | $5.15 | 8,195 |
| 2018-06-25 | $7.20 | $7.30 | $7.16 | $7.20 | $5.10 | 17,364 |
| 2018-06-22 | $7.15 | $7.24 | $7.15 | $7.15 | $5.07 | 11,723 |
| 2018-06-21 | $7.20 | $7.25 | $7.19 | $7.20 | $5.10 | 6,808 |
| 2018-06-20 | $7.25 | $7.25 | $7.20 | $7.20 | $5.10 | 12,649 |
| 2018-06-19 | $7.10 | $7.25 | $7.10 | $7.20 | $5.10 | 19,713 |
| 2018-06-18 | $7.35 | $7.35 | $7.20 | $7.30 | $5.17 | 7,042 |
| 2018-06-15 | $7.15 | $7.30 | $7.15 | $7.30 | $5.17 | 28,724 |
| 2018-06-14 | $7.20 | $7.25 | $7.15 | $7.25 | $5.14 | 6,758 |
| 2018-06-13 | $7.25 | $7.30 | $7.15 | $7.25 | $5.14 | 20,414 |
| 2018-06-12 | $7.50 | $7.50 | $7.15 | $7.25 | $5.14 | 23,744 |
| 2018-06-11 | $7.35 | $7.44 | $7.29 | $7.40 | $5.25 | 17,984 |
| 2018-06-08 | $7.31 | $7.45 | $7.29 | $7.35 | $5.21 | 11,533 |
| 2018-06-07 | $7.30 | $7.35 | $7.25 | $7.25 | $5.14 | 12,515 |
| 2018-06-06 | $7.60 | $7.60 | $7.30 | $7.35 | $5.21 | 25,091 |
| 2018-06-05 | $7.40 | $7.60 | $7.40 | $7.55 | $5.35 | 34,914 |
| 2018-06-04 | $7.50 | $7.55 | $7.30 | $7.35 | $5.21 | 32,006 |
| 2018-06-01 | $7.30 | $7.40 | $7.10 | $7.40 | $5.25 | 21,050 |
| 2018-05-31 | $7.20 | $7.30 | $7.10 | $7.28 | $5.16 | 13,262 |
| 2018-05-30 | $7.23 | $7.30 | $7.20 | $7.20 | $5.10 | 8,559 |
| 2018-05-29 | $7.25 | $7.25 | $7.20 | $7.23 | $5.12 | 10,216 |
| 2018-05-25 | $7.25 | $7.30 | $7.21 | $7.30 | $5.17 | 9,361 |
| 2018-05-24 | $7.20 | $7.30 | $7.20 | $7.30 | $5.17 | 8,986 |
| 2018-05-23 | $7.35 | $7.35 | $7.21 | $7.23 | $5.12 | 10,990 |
| 2018-05-22 | $7.40 | $7.40 | $7.20 | $7.40 | $5.25 | 10,785 |
| 2018-05-21 | $7.20 | $7.36 | $7.20 | $7.25 | $5.14 | 12,464 |
| 2018-05-18 | $7.15 | $7.25 | $6.95 | $7.20 | $5.10 | 38,285 |
| 2018-05-17 | $7.05 | $7.20 | $6.75 | $6.90 | $4.89 | 60,618 |
| 2018-05-16 | $7.45 | $7.50 | $7.05 | $7.05 | $5.00 | 15,776 |
| 2018-05-15 | $7.50 | $7.55 | $7.35 | $7.36 | $5.22 | 22,810 |
| 2018-05-14 | $7.60 | $7.60 | $7.41 | $7.50 | $5.32 | 36,672 |
| 2018-05-11 | $7.25 | $7.69 | $7.11 | $7.60 | $5.39 | 66,979 |
| 2018-05-10 | $7.30 | $7.35 | $7.10 | $7.10 | $5.03 | 29,015 |
| 2018-05-09 | $7.00 | $7.25 | $6.95 | $7.25 | $5.14 | 41,833 |
| 2018-05-08 | $7.35 | $7.40 | $6.36 | $6.96 | $4.93 | 175,463 |
| 2018-05-07 | $7.55 | $7.60 | $7.31 | $7.36 | $5.22 | 39,330 |
| 2018-05-04 | $7.60 | $7.60 | $7.50 | $7.55 | $5.35 | 26,401 |
| 2018-05-03 | $7.60 | $7.60 | $7.49 | $7.51 | $5.32 | 30,388 |
| 2018-05-02 | $7.50 | $7.60 | $7.45 | $7.59 | $5.38 | 25,290 |
| 2018-05-01 | $7.50 | $7.55 | $7.35 | $7.55 | $5.35 | 25,962 |
| 2018-04-30 | $7.40 | $7.55 | $7.30 | $7.50 | $5.32 | 47,457 |
| 2018-04-27 | $7.30 | $7.40 | $7.30 | $7.40 | $5.25 | 11,244 |
| 2018-04-26 | $7.30 | $7.40 | $7.30 | $7.35 | $5.21 | 11,460 |
| 2018-04-25 | $7.25 | $7.40 | $7.25 | $7.35 | $5.21 | 21,349 |
| 2018-04-24 | $7.30 | $7.33 | $7.25 | $7.25 | $5.14 | 10,069 |
| 2018-04-23 | $7.35 | $7.40 | $7.26 | $7.30 | $5.17 | 23,355 |
| 2018-04-20 | $7.30 | $7.35 | $7.25 | $7.30 | $5.17 | 11,100 |
| 2018-04-19 | $7.30 | $7.42 | $7.25 | $7.35 | $5.21 | 19,427 |
| 2018-04-18 | $7.15 | $7.45 | $7.15 | $7.30 | $5.17 | 33,158 |
| 2018-04-17 | $7.10 | $7.20 | $7.10 | $7.16 | $5.08 | 18,118 |
| 2018-04-16 | $7.00 | $7.10 | $6.93 | $7.10 | $5.03 | 21,549 |
| 2018-04-13 | $7.10 | $7.10 | $6.85 | $6.90 | $4.89 | 21,545 |
| 2018-04-12 | $6.85 | $7.10 | $6.75 | $7.05 | $5.00 | 17,424 |
| 2018-04-11 | $6.90 | $7.00 | $6.85 | $6.85 | $4.86 | 18,073 |
| 2018-04-10 | $7.00 | $7.00 | $6.90 | $6.95 | $4.93 | 25,905 |
| 2018-04-09 | $7.30 | $7.50 | $7.00 | $7.05 | $5.00 | 42,884 |
| 2018-04-06 | $7.15 | $7.40 | $7.10 | $7.35 | $5.12 | 55,426 |
| 2018-04-05 | $7.10 | $7.15 | $7.05 | $7.15 | $4.98 | 25,789 |
| 2018-04-04 | $7.00 | $7.10 | $7.00 | $7.10 | $4.95 | 23,858 |
| 2018-04-03 | $7.00 | $7.10 | $6.94 | $6.95 | $4.84 | 47,284 |
| 2018-04-02 | $6.90 | $7.00 | $6.90 | $7.00 | $4.88 | 20,010 |
| 2018-03-29 | $7.00 | $7.00 | $6.93 | $6.95 | $4.84 | 17,914 |
| 2018-03-28 | $6.90 | $7.00 | $6.81 | $6.91 | $4.82 | 15,533 |
| 2018-03-27 | $7.00 | $7.00 | $6.65 | $6.90 | $4.81 | 33,666 |
| 2018-03-26 | $7.20 | $7.20 | $6.71 | $6.95 | $4.84 | 59,143 |
| 2018-03-23 | $6.95 | $7.20 | $6.93 | $7.20 | $5.02 | 68,388 |
| 2018-03-22 | $6.90 | $6.95 | $6.80 | $6.95 | $4.84 | 51,562 |
| 2018-03-21 | $6.50 | $6.80 | $6.45 | $6.80 | $4.74 | 52,449 |
| 2018-03-20 | $6.45 | $6.50 | $6.40 | $6.50 | $4.53 | 27,917 |
| 2018-03-19 | $6.50 | $6.50 | $6.40 | $6.40 | $4.46 | 21,332 |
| 2018-03-16 | $6.45 | $6.50 | $6.36 | $6.40 | $4.46 | 31,150 |
| 2018-03-15 | $6.40 | $6.40 | $6.32 | $6.40 | $4.46 | 10,552 |
| 2018-03-14 | $6.35 | $6.40 | $6.30 | $6.39 | $4.45 | 17,025 |
| 2018-03-13 | $6.40 | $6.40 | $6.30 | $6.35 | $4.43 | 7,831 |
| 2018-03-12 | $6.30 | $6.40 | $6.25 | $6.35 | $4.43 | 26,837 |
| 2018-03-09 | $6.30 | $6.30 | $6.25 | $6.25 | $4.36 | 7,972 |
| 2018-03-08 | $6.30 | $6.30 | $6.26 | $6.28 | $4.38 | 4,039 |
| 2018-03-07 | $6.30 | $6.30 | $6.25 | $6.25 | $4.36 | 19,646 |
| 2018-03-06 | $6.30 | $6.30 | $6.25 | $6.25 | $4.36 | 10,239 |
| 2018-03-05 | $6.25 | $6.30 | $6.22 | $6.22 | $4.34 | 21,703 |
| 2018-03-02 | $6.25 | $6.25 | $6.20 | $6.25 | $4.36 | 10,203 |
| 2018-03-01 | $6.25 | $6.30 | $6.20 | $6.25 | $4.36 | 17,202 |
| 2018-02-28 | $6.20 | $6.25 | $6.17 | $6.25 | $4.36 | 43,420 |
| 2018-02-27 | $6.15 | $6.20 | $6.12 | $6.20 | $4.32 | 28,530 |
| 2018-02-26 | $6.15 | $6.15 | $6.10 | $6.15 | $4.29 | 5,257 |
| 2018-02-23 | $6.15 | $6.15 | $6.12 | $6.15 | $4.29 | 5,567 |
| 2018-02-22 | $6.15 | $6.15 | $6.10 | $6.13 | $4.27 | 9,133 |
| 2018-02-21 | $6.15 | $6.15 | $6.10 | $6.10 | $4.25 | 1,714 |
| 2018-02-20 | $6.15 | $6.15 | $6.10 | $6.12 | $4.27 | 8,734 |
| 2018-02-16 | $6.10 | $6.15 | $6.10 | $6.12 | $4.27 | 4,144 |
| 2018-02-15 | $6.10 | $6.15 | $6.10 | $6.11 | $4.26 | 5,312 |
| 2018-02-14 | $6.15 | $6.15 | $6.06 | $6.15 | $4.29 | 24,399 |
| 2018-02-13 | $6.05 | $6.10 | $6.00 | $6.08 | $4.24 | 15,552 |
| 2018-02-12 | $6.10 | $6.10 | $6.05 | $6.05 | $4.22 | 17,570 |
| 2018-02-09 | $6.05 | $6.10 | $6.03 | $6.10 | $4.25 | 29,032 |
| 2018-02-08 | $5.97 | $6.10 | $5.97 | $6.01 | $4.19 | 27,326 |
| 2018-02-07 | $5.85 | $6.05 | $5.85 | $6.02 | $4.20 | 20,457 |
| 2018-02-06 | $5.95 | $5.95 | $5.80 | $5.88 | $4.10 | 22,870 |
| 2018-02-05 | $5.85 | $5.90 | $5.78 | $5.78 | $4.03 | 14,283 |
| 2018-02-02 | $5.86 | $5.95 | $5.80 | $5.90 | $4.11 | 8,373 |
| 2018-02-01 | $5.95 | $5.97 | $5.85 | $5.85 | $4.08 | 23,133 |
| 2018-01-31 | $6.05 | $6.05 | $5.95 | $5.95 | $4.15 | 10,139 |
| 2018-01-30 | $6.10 | $6.10 | $6.00 | $6.03 | $4.20 | 16,965 |
| 2018-01-29 | $6.05 | $6.05 | $6.00 | $6.03 | $4.20 | 13,685 |
| 2018-01-26 | $6.05 | $6.10 | $6.00 | $6.04 | $4.21 | 7,636 |
| 2018-01-25 | $6.10 | $6.10 | $6.05 | $6.09 | $4.24 | 3,842 |
| 2018-01-24 | $6.10 | $6.15 | $6.05 | $6.05 | $4.22 | 23,574 |
| 2018-01-23 | $6.05 | $6.10 | $6.05 | $6.10 | $4.25 | 15,765 |
| 2018-01-22 | $6.10 | $6.10 | $6.00 | $6.05 | $4.22 | 23,625 |
| 2018-01-19 | $6.10 | $6.10 | $6.05 | $6.10 | $4.25 | 46,930 |
| 2018-01-18 | $5.90 | $6.10 | $5.90 | $6.10 | $4.25 | 45,975 |
| 2018-01-17 | $5.90 | $6.00 | $5.85 | $5.95 | $4.15 | 35,192 |
| 2018-01-16 | $5.90 | $5.90 | $5.85 | $5.90 | $4.11 | 27,184 |
| 2018-01-12 | $5.90 | $5.90 | $5.85 | $5.85 | $4.08 | 18,904 |
| 2018-01-11 | $5.80 | $5.90 | $5.75 | $5.88 | $4.10 | 31,934 |
| 2018-01-10 | $5.70 | $5.80 | $5.70 | $5.75 | $4.01 | 10,905 |
| 2018-01-09 | $5.75 | $5.80 | $5.75 | $5.77 | $4.02 | 13,794 |
| 2018-01-08 | $5.80 | $5.80 | $5.72 | $5.72 | $3.99 | 28,184 |
| 2018-01-05 | $5.80 | $5.80 | $5.75 | $5.79 | $4.04 | 14,325 |
| 2018-01-04 | $5.80 | $5.85 | $5.76 | $5.79 | $4.04 | 22,487 |
| 2018-01-03 | $5.93 | $5.95 | $5.80 | $5.85 | $4.08 | 13,076 |
| 2018-01-02 | $5.95 | $6.00 | $5.90 | $5.95 | $4.15 | 6,319 |
| 2017-12-29 | $6.00 | $6.00 | $5.90 | $5.95 | $4.15 | 18,356 |
| 2017-12-28 | $5.90 | $6.00 | $5.88 | $5.95 | $4.15 | 28,862 |
| 2017-12-27 | $5.95 | $6.00 | $5.95 | $5.98 | $4.09 | 19,257 |
| 2017-12-26 | $5.95 | $6.00 | $5.91 | $5.95 | $4.07 | 27,198 |
| 2017-12-22 | $5.95 | $6.00 | $5.88 | $5.98 | $4.09 | 12,672 |
| 2017-12-21 | $5.85 | $5.95 | $5.85 | $5.93 | $4.06 | 31,979 |
| 2017-12-20 | $5.85 | $5.85 | $5.80 | $5.85 | $4.00 | 5,674 |
| 2017-12-19 | $5.85 | $5.88 | $5.82 | $5.83 | $3.99 | 6,698 |
| 2017-12-18 | $5.85 | $5.85 | $5.80 | $5.85 | $4.00 | 18,675 |
| 2017-12-15 | $5.85 | $5.85 | $5.75 | $5.75 | $3.93 | 18,743 |
| 2017-12-14 | $5.85 | $5.85 | $5.80 | $5.80 | $3.97 | 7,161 |
| 2017-12-13 | $5.75 | $5.85 | $5.75 | $5.80 | $3.97 | 11,196 |
| 2017-12-12 | $5.80 | $5.85 | $5.80 | $5.80 | $3.97 | 10,236 |
| 2017-12-11 | $5.90 | $5.90 | $5.80 | $5.80 | $3.97 | 21,750 |
| 2017-12-08 | $5.80 | $5.85 | $5.75 | $5.80 | $3.97 | 9,073 |
| 2017-12-07 | $5.85 | $5.95 | $5.83 | $5.85 | $4.00 | 27,766 |
| 2017-12-06 | $5.90 | $5.95 | $5.85 | $5.91 | $4.05 | 2,525 |
| 2017-12-05 | $6.00 | $6.00 | $5.85 | $5.90 | $4.04 | 26,969 |
| 2017-12-04 | $6.00 | $6.00 | $5.92 | $5.98 | $4.09 | 6,826 |
| 2017-12-01 | $5.90 | $6.00 | $5.90 | $5.95 | $4.07 | 3,924 |
| 2017-11-30 | $5.95 | $6.00 | $5.91 | $5.96 | $4.08 | 4,033 |
| 2017-11-29 | $6.00 | $6.00 | $5.90 | $5.93 | $4.06 | 15,665 |
| 2017-11-28 | $6.00 | $6.00 | $5.91 | $6.00 | $4.11 | 11,711 |
| 2017-11-27 | $5.90 | $5.95 | $5.90 | $5.95 | $4.07 | 26,887 |
| 2017-11-24 | $5.97 | $6.00 | $5.90 | $5.95 | $4.07 | 6,069 |
| 2017-11-22 | $5.88 | $5.95 | $5.85 | $5.90 | $4.04 | 4,785 |
| 2017-11-21 | $5.90 | $6.00 | $5.85 | $5.85 | $4.00 | 38,377 |
| 2017-11-20 | $6.00 | $6.00 | $5.95 | $5.98 | $4.09 | 9,873 |
| 2017-11-17 | $6.00 | $6.00 | $5.95 | $5.95 | $4.07 | 8,337 |
| 2017-11-16 | $5.90 | $6.00 | $5.90 | $6.00 | $4.11 | 12,782 |
| 2017-11-15 | $5.90 | $5.95 | $5.85 | $5.95 | $4.07 | 11,913 |
| 2017-11-14 | $5.90 | $5.93 | $5.85 | $5.85 | $4.00 | 7,714 |
| 2017-11-13 | $5.95 | $5.95 | $5.85 | $5.90 | $4.04 | 12,808 |
| 2017-11-10 | $5.85 | $5.95 | $5.85 | $5.85 | $4.00 | 9,986 |
| 2017-11-09 | $5.85 | $5.95 | $5.68 | $5.90 | $4.04 | 21,723 |
| 2017-11-08 | $6.00 | $6.00 | $5.88 | $5.91 | $4.04 | 5,268 |
| 2017-11-07 | $5.95 | $6.00 | $5.87 | $5.90 | $4.04 | 15,149 |
| 2017-11-06 | $6.10 | $6.10 | $6.00 | $6.10 | $4.17 | 19,343 |
| 2017-11-03 | $6.10 | $6.10 | $6.05 | $6.06 | $4.15 | 10,650 |
| 2017-11-02 | $6.05 | $6.10 | $6.05 | $6.10 | $4.17 | 8,710 |
| 2017-11-01 | $6.05 | $6.10 | $6.05 | $6.10 | $4.17 | 26,121 |
| 2017-10-31 | $6.00 | $6.05 | $5.95 | $6.05 | $4.14 | 29,793 |
| 2017-10-30 | $5.95 | $6.00 | $5.93 | $6.00 | $4.11 | 28,428 |
| 2017-10-27 | $5.90 | $5.95 | $5.90 | $5.95 | $4.07 | 13,302 |
| 2017-10-26 | $5.90 | $5.90 | $5.85 | $5.87 | $4.02 | 12,343 |
| 2017-10-25 | $5.85 | $5.90 | $5.85 | $5.90 | $4.04 | 17,182 |
| 2017-10-24 | $5.90 | $5.95 | $5.85 | $5.90 | $4.04 | 19,696 |
| 2017-10-23 | $5.80 | $5.93 | $5.80 | $5.90 | $4.04 | 26,729 |
| 2017-10-20 | $5.85 | $5.85 | $5.80 | $5.85 | $4.00 | 11,275 |
| 2017-10-19 | $5.90 | $5.95 | $5.80 | $5.90 | $4.04 | 11,920 |
| 2017-10-18 | $5.90 | $5.95 | $5.74 | $5.80 | $3.97 | 21,835 |
| 2017-10-17 | $5.80 | $5.90 | $5.80 | $5.90 | $4.04 | 10,327 |
| 2017-10-16 | $5.85 | $5.85 | $5.53 | $5.80 | $3.97 | 18,843 |
| 2017-10-13 | $5.90 | $5.90 | $5.65 | $5.75 | $3.93 | 22,650 |
| 2017-10-12 | $5.90 | $5.95 | $5.76 | $5.85 | $4.00 | 15,948 |
| 2017-10-11 | $5.75 | $5.95 | $5.75 | $5.95 | $4.07 | 9,691 |
| 2017-10-10 | $5.80 | $5.83 | $5.50 | $5.75 | $3.93 | 30,617 |
| 2017-10-09 | $5.90 | $5.95 | $5.75 | $5.77 | $3.95 | 19,871 |
| 2017-10-06 | $6.00 | $6.00 | $5.85 | $5.90 | $4.04 | 32,871 |
| 2017-10-05 | $6.10 | $6.15 | $6.05 | $6.08 | $4.09 | 44,319 |
| 2017-10-04 | $6.05 | $6.10 | $6.00 | $6.10 | $4.10 | 37,183 |
| 2017-10-03 | $6.05 | $6.08 | $6.00 | $6.00 | $4.04 | 31,903 |
| 2017-10-02 | $5.85 | $6.05 | $5.85 | $6.00 | $4.04 | 43,440 |
| 2017-09-29 | $5.85 | $5.95 | $5.85 | $5.85 | $3.93 | 12,336 |
| 2017-09-28 | $5.80 | $5.85 | $5.78 | $5.80 | $3.90 | 10,854 |
| 2017-09-27 | $5.90 | $5.90 | $5.75 | $5.75 | $3.87 | 15,816 |
| 2017-09-26 | $5.80 | $5.90 | $5.77 | $5.80 | $3.90 | 10,976 |
| 2017-09-25 | $5.75 | $5.94 | $5.72 | $5.80 | $3.90 | 17,113 |
| 2017-09-22 | $5.75 | $5.90 | $5.61 | $5.90 | $3.97 | 10,756 |
| 2017-09-21 | $5.87 | $5.90 | $5.85 | $5.90 | $3.97 | 6,480 |
| 2017-09-20 | $5.85 | $5.89 | $5.85 | $5.85 | $3.93 | 1,604 |
| 2017-09-19 | $5.80 | $5.91 | $5.80 | $5.85 | $3.93 | 13,632 |
| 2017-09-18 | $5.80 | $5.90 | $5.80 | $5.85 | $3.93 | 12,138 |
| 2017-09-15 | $6.05 | $6.05 | $5.80 | $5.80 | $3.90 | 24,027 |
| 2017-09-14 | $5.95 | $6.00 | $5.70 | $6.00 | $4.04 | 22,998 |
| 2017-09-13 | $5.80 | $5.95 | $5.80 | $5.90 | $3.97 | 28,029 |
| 2017-09-12 | $5.80 | $5.80 | $5.75 | $5.78 | $3.88 | 2,243 |
| 2017-09-11 | $5.80 | $5.80 | $5.75 | $5.80 | $3.90 | 17,699 |
| 2017-09-08 | $5.75 | $5.80 | $5.65 | $5.80 | $3.90 | 9,580 |
| 2017-09-07 | $5.65 | $5.80 | $5.65 | $5.80 | $3.90 | 13,180 |
| 2017-09-06 | $5.75 | $5.80 | $5.70 | $5.70 | $3.83 | 11,672 |
| 2017-09-05 | $5.70 | $5.80 | $5.65 | $5.80 | $3.90 | 31,874 |
| 2017-09-01 | $5.55 | $5.70 | $5.55 | $5.70 | $3.83 | 5,334 |
| 2017-08-31 | $5.65 | $5.70 | $5.60 | $5.60 | $3.77 | 11,996 |
| 2017-08-30 | $5.45 | $5.65 | $5.45 | $5.65 | $3.80 | 41,651 |
| 2017-08-29 | $5.50 | $5.50 | $5.45 | $5.50 | $3.70 | 42,591 |
| 2017-08-28 | $5.65 | $5.65 | $5.55 | $5.55 | $3.73 | 6,231 |
| 2017-08-25 | $5.65 | $5.70 | $5.60 | $5.64 | $3.79 | 7,343 |
| 2017-08-24 | $5.70 | $5.70 | $5.62 | $5.65 | $3.80 | 4,052 |
| 2017-08-23 | $5.75 | $5.75 | $5.65 | $5.70 | $3.83 | 7,316 |
| 2017-08-22 | $5.70 | $5.75 | $5.70 | $5.75 | $3.87 | 3,318 |
| 2017-08-21 | $5.75 | $5.80 | $5.65 | $5.65 | $3.80 | 28,342 |
| 2017-08-18 | $5.80 | $5.80 | $5.71 | $5.80 | $3.90 | 11,451 |
| 2017-08-17 | $5.80 | $5.81 | $5.65 | $5.70 | $3.83 | 26,856 |
| 2017-08-16 | $5.60 | $5.75 | $5.60 | $5.70 | $3.83 | 6,272 |
| 2017-08-15 | $5.60 | $5.73 | $5.50 | $5.65 | $3.80 | 28,232 |
| 2017-08-14 | $5.60 | $5.70 | $5.56 | $5.70 | $3.83 | 18,251 |
| 2017-08-11 | $5.50 | $5.60 | $5.36 | $5.55 | $3.73 | 3,803 |
| 2017-08-10 | $5.30 | $5.60 | $5.30 | $5.45 | $3.67 | 21,886 |
| 2017-08-09 | $5.30 | $5.45 | $5.25 | $5.40 | $3.63 | 19,800 |
| 2017-08-08 | $5.35 | $5.40 | $5.35 | $5.35 | $3.60 | 13,349 |
| 2017-08-07 | $5.45 | $5.45 | $5.30 | $5.40 | $3.63 | 20,035 |
| 2017-08-04 | $5.45 | $5.45 | $5.35 | $5.40 | $3.63 | 10,246 |
| 2017-08-03 | $5.40 | $5.40 | $5.35 | $5.40 | $3.63 | 17,955 |
| 2017-08-02 | $5.45 | $5.45 | $5.40 | $5.45 | $3.67 | 13,881 |
| 2017-08-01 | $5.50 | $5.50 | $5.40 | $5.40 | $3.63 | 7,086 |
| 2017-07-31 | $5.45 | $5.45 | $5.25 | $5.40 | $3.63 | 21,078 |
| 2017-07-28 | $5.30 | $5.45 | $5.30 | $5.40 | $3.63 | 16,488 |
| 2017-07-27 | $5.45 | $5.54 | $5.30 | $5.50 | $3.70 | 45,873 |
| 2017-07-26 | $5.55 | $5.55 | $5.40 | $5.50 | $3.70 | 13,795 |
| 2017-07-25 | $5.50 | $5.70 | $5.45 | $5.50 | $3.70 | 27,573 |
| 2017-07-24 | $5.50 | $5.60 | $5.50 | $5.50 | $3.70 | 19,644 |
| 2017-07-21 | $5.55 | $5.65 | $5.55 | $5.59 | $3.76 | 6,332 |
| 2017-07-20 | $5.60 | $5.65 | $5.50 | $5.60 | $3.76 | 9,586 |
| 2017-07-19 | $5.70 | $5.75 | $5.60 | $5.60 | $3.77 | 28,290 |
| 2017-07-18 | $5.60 | $5.75 | $5.60 | $5.70 | $3.83 | 20,213 |
| 2017-07-17 | $5.75 | $5.75 | $5.60 | $5.65 | $3.80 | 14,049 |
| 2017-07-14 | $5.75 | $5.80 | $5.60 | $5.65 | $3.80 | 9,565 |
| 2017-07-13 | $5.75 | $5.80 | $5.61 | $5.70 | $3.83 | 25,384 |
| 2017-07-12 | $5.65 | $5.85 | $5.60 | $5.80 | $3.90 | 21,561 |
| 2017-07-11 | $5.52 | $5.74 | $5.52 | $5.60 | $3.77 | 11,303 |
| 2017-07-10 | $5.65 | $5.65 | $5.40 | $5.65 | $3.80 | 49,507 |
| 2017-07-07 | $6.10 | $6.10 | $5.55 | $5.65 | $3.80 | 96,701 |
| 2017-07-06 | $6.20 | $6.20 | $6.05 | $6.05 | $4.07 | 29,159 |
| 2017-07-05 | $6.20 | $6.30 | $6.10 | $6.25 | $4.13 | 88,556 |
| 2017-07-03 | $6.00 | $6.24 | $5.95 | $6.10 | $4.03 | 65,786 |
| 2017-06-30 | $5.60 | $6.00 | $5.60 | $5.95 | $3.94 | 149,673 |
| 2017-06-29 | $5.40 | $5.60 | $5.35 | $5.60 | $3.70 | 149,831 |
| 2017-06-28 | $5.40 | $5.45 | $5.30 | $5.35 | $3.54 | 37,163 |
| 2017-06-27 | $5.30 | $5.40 | $5.30 | $5.35 | $3.54 | 8,164 |
| 2017-06-26 | $5.30 | $5.40 | $5.28 | $5.35 | $3.54 | 27,804 |
| 2017-06-23 | $5.30 | $5.30 | $5.20 | $5.30 | $3.51 | 22,830 |
| 2017-06-22 | $5.20 | $5.30 | $5.10 | $5.25 | $3.47 | 27,706 |
| 2017-06-21 | $5.00 | $5.20 | $5.00 | $5.15 | $3.41 | 28,554 |
| 2017-06-20 | $5.15 | $5.15 | $5.05 | $5.10 | $3.37 | 25,171 |
| 2017-06-19 | $4.95 | $5.10 | $4.95 | $5.05 | $3.34 | 24,947 |
| 2017-06-16 | $5.00 | $5.00 | $4.90 | $4.95 | $3.27 | 23,795 |
| 2017-06-15 | $4.95 | $5.05 | $4.90 | $5.00 | $3.31 | 20,767 |
| 2017-06-14 | $5.00 | $5.10 | $4.95 | $5.00 | $3.31 | 21,988 |
| 2017-06-13 | $5.05 | $5.05 | $5.00 | $5.00 | $3.31 | 11,713 |
| 2017-06-12 | $5.05 | $5.10 | $5.00 | $5.05 | $3.34 | 36,262 |
| 2017-06-09 | $5.05 | $5.15 | $5.00 | $5.05 | $3.34 | 48,350 |
| 2017-06-08 | $5.10 | $5.15 | $4.85 | $4.95 | $3.27 | 100,996 |
| 2017-06-07 | $5.05 | $5.15 | $5.05 | $5.15 | $3.41 | 27,750 |
| 2017-06-06 | $5.00 | $5.13 | $5.00 | $5.10 | $3.37 | 20,869 |
| 2017-06-05 | $5.10 | $5.10 | $5.00 | $5.00 | $3.31 | 31,334 |
| 2017-06-02 | $5.15 | $5.20 | $5.10 | $5.10 | $3.37 | 17,752 |
| 2017-06-01 | $5.20 | $5.20 | $5.05 | $5.10 | $3.37 | 33,968 |
| 2017-05-31 | $5.25 | $5.25 | $5.15 | $5.15 | $3.41 | 22,621 |
| 2017-05-30 | $5.40 | $5.45 | $5.25 | $5.25 | $3.47 | 32,284 |
| 2017-05-26 | $5.45 | $5.45 | $5.40 | $5.45 | $3.60 | 31,338 |
| 2017-05-25 | $5.35 | $5.45 | $5.30 | $5.45 | $3.60 | 12,994 |
| 2017-05-24 | $5.45 | $5.45 | $5.30 | $5.35 | $3.54 | 15,356 |
| 2017-05-23 | $5.50 | $5.50 | $5.35 | $5.40 | $3.57 | 21,608 |
| 2017-05-22 | $5.40 | $5.50 | $5.30 | $5.40 | $3.57 | 27,427 |
| 2017-05-19 | $5.35 | $5.40 | $5.25 | $5.30 | $3.51 | 16,374 |
| 2017-05-18 | $5.05 | $5.35 | $5.01 | $5.15 | $3.40 | 46,891 |
| 2017-05-17 | $5.15 | $5.29 | $5.00 | $5.05 | $3.34 | 40,069 |
| 2017-05-16 | $5.35 | $5.35 | $5.20 | $5.22 | $3.45 | 43,905 |
| 2017-05-15 | $5.40 | $5.40 | $5.25 | $5.35 | $3.54 | 32,502 |
| 2017-05-12 | $5.40 | $5.41 | $5.25 | $5.30 | $3.51 | 27,482 |
| 2017-05-11 | $5.45 | $5.50 | $5.35 | $5.45 | $3.60 | 20,396 |
| 2017-05-10 | $5.45 | $5.50 | $5.40 | $5.45 | $3.60 | 31,743 |
| 2017-05-09 | $5.50 | $5.50 | $5.40 | $5.40 | $3.57 | 39,836 |
| 2017-05-08 | $5.65 | $5.65 | $5.50 | $5.55 | $3.67 | 14,021 |
| 2017-05-05 | $5.60 | $5.60 | $5.50 | $5.60 | $3.70 | 10,665 |
| 2017-05-04 | $5.75 | $5.75 | $5.50 | $5.60 | $3.70 | 20,103 |
| 2017-05-03 | $5.65 | $5.65 | $5.51 | $5.65 | $3.74 | 15,589 |
| 2017-05-02 | $5.65 | $5.75 | $5.50 | $5.60 | $3.70 | 47,775 |
| 2017-05-01 | $5.35 | $5.80 | $5.30 | $5.75 | $3.80 | 76,276 |
| 2017-04-28 | $5.20 | $5.35 | $5.15 | $5.20 | $3.44 | 23,617 |
| 2017-04-27 | $5.30 | $5.35 | $5.10 | $5.25 | $3.47 | 21,041 |
| 2017-04-26 | $5.40 | $5.40 | $5.20 | $5.20 | $3.44 | 19,799 |
| 2017-04-25 | $5.15 | $5.40 | $5.15 | $5.25 | $3.47 | 81,022 |
| 2017-04-24 | $4.95 | $5.12 | $4.65 | $5.05 | $3.34 | 170,933 |
| 2017-04-21 | $5.50 | $5.50 | $5.10 | $5.10 | $3.37 | 93,428 |
| 2017-04-20 | $5.60 | $5.60 | $5.45 | $5.45 | $3.60 | 41,130 |
| 2017-04-19 | $5.55 | $5.58 | $5.50 | $5.55 | $3.67 | 10,507 |
| 2017-04-18 | $5.50 | $5.55 | $5.40 | $5.50 | $3.64 | 33,253 |
| 2017-04-17 | $5.50 | $5.60 | $5.50 | $5.55 | $3.67 | 46,917 |
| 2017-04-13 | $5.60 | $5.65 | $5.50 | $5.50 | $3.64 | 47,266 |
| 2017-04-12 | $5.65 | $5.74 | $5.60 | $5.65 | $3.74 | 27,124 |
| 2017-04-11 | $5.70 | $5.85 | $5.70 | $5.75 | $3.80 | 29,715 |
| 2017-04-10 | $5.65 | $5.78 | $5.60 | $5.60 | $3.70 | 35,916 |
| 2017-04-07 | $5.75 | $5.90 | $5.64 | $5.70 | $3.77 | 23,518 |
| 2017-04-06 | $5.95 | $6.00 | $5.75 | $5.80 | $3.84 | 44,028 |
| 2017-04-05 | $6.00 | $6.10 | $6.00 | $6.10 | $3.97 | 72,885 |
| 2017-04-04 | $6.00 | $6.00 | $5.94 | $5.95 | $3.87 | 29,486 |
| 2017-04-03 | $5.85 | $5.95 | $5.85 | $5.90 | $3.84 | 15,364 |
| 2017-03-31 | $5.85 | $5.98 | $5.80 | $5.90 | $3.84 | 25,366 |
| 2017-03-30 | $5.90 | $5.90 | $5.75 | $5.80 | $3.77 | 27,178 |
| 2017-03-29 | $5.65 | $5.89 | $5.60 | $5.80 | $3.77 | 26,288 |
| 2017-03-28 | $5.80 | $6.00 | $5.60 | $5.60 | $3.64 | 44,680 |
| 2017-03-27 | $5.75 | $5.95 | $5.69 | $5.85 | $3.80 | 30,384 |
| 2017-03-24 | $6.00 | $6.00 | $5.75 | $5.75 | $3.74 | 16,128 |
| 2017-03-23 | $5.88 | $6.00 | $5.85 | $6.00 | $3.90 | 8,613 |
| 2017-03-22 | $5.85 | $5.95 | $5.81 | $5.90 | $3.84 | 13,359 |
| 2017-03-21 | $6.00 | $6.15 | $5.90 | $5.95 | $3.87 | 26,540 |
| 2017-03-20 | $6.15 | $6.25 | $5.90 | $5.95 | $3.87 | 23,305 |
| 2017-03-17 | $5.85 | $6.20 | $5.80 | $6.20 | $4.03 | 23,614 |
| 2017-03-16 | $5.70 | $5.95 | $5.53 | $5.80 | $3.77 | 29,342 |
| 2017-03-15 | $5.70 | $6.00 | $5.60 | $5.70 | $3.71 | 55,681 |
| 2017-03-14 | $5.35 | $5.65 | $5.10 | $5.65 | $3.67 | 110,819 |
| 2017-03-13 | $5.85 | $5.85 | $5.30 | $5.50 | $3.58 | 104,303 |
| 2017-03-10 | $5.90 | $6.00 | $5.80 | $5.85 | $3.80 | 36,914 |
| 2017-03-09 | $6.10 | $6.13 | $5.75 | $6.00 | $3.90 | 33,023 |
| 2017-03-08 | $6.15 | $6.15 | $6.08 | $6.15 | $4.00 | 10,140 |
| 2017-03-07 | $6.15 | $6.35 | $6.05 | $6.10 | $3.97 | 32,467 |
| 2017-03-06 | $6.05 | $6.20 | $6.05 | $6.20 | $4.03 | 19,021 |
| 2017-03-03 | $6.10 | $6.30 | $6.00 | $6.05 | $3.93 | 52,222 |
| 2017-03-02 | $6.30 | $6.30 | $6.00 | $6.15 | $4.00 | 32,122 |
| 2017-03-01 | $6.25 | $6.50 | $6.10 | $6.25 | $4.06 | 83,141 |
| 2017-02-28 | $6.30 | $6.30 | $6.25 | $6.25 | $4.06 | 20,420 |
| 2017-02-27 | $6.35 | $6.40 | $6.25 | $6.40 | $4.16 | 28,020 |
| 2017-02-24 | $6.05 | $6.40 | $6.05 | $6.25 | $4.06 | 46,959 |
| 2017-02-23 | $6.25 | $6.35 | $6.00 | $6.05 | $3.93 | 122,180 |
| 2017-02-22 | $6.40 | $6.45 | $6.35 | $6.40 | $4.16 | 10,958 |
| 2017-02-21 | $6.20 | $6.45 | $6.20 | $6.38 | $4.15 | 23,485 |
| 2017-02-17 | $6.45 | $6.45 | $6.05 | $6.20 | $4.03 | 95,729 |
| 2017-02-16 | $6.65 | $6.70 | $6.40 | $6.50 | $4.23 | 63,495 |
| 2017-02-15 | $6.80 | $6.80 | $6.60 | $6.65 | $4.32 | 29,262 |
| 2017-02-14 | $6.80 | $6.85 | $6.63 | $6.80 | $4.42 | 13,860 |
| 2017-02-13 | $6.95 | $6.95 | $6.60 | $6.85 | $4.45 | 41,937 |
| 2017-02-10 | $7.00 | $7.00 | $6.90 | $6.90 | $4.49 | 10,958 |
| 2017-02-09 | $6.85 | $7.00 | $6.85 | $6.95 | $4.52 | 31,914 |
| 2017-02-08 | $6.90 | $6.95 | $6.85 | $6.90 | $4.49 | 13,801 |
| 2017-02-07 | $7.00 | $7.00 | $6.85 | $6.90 | $4.49 | 33,456 |
| 2017-02-06 | $6.35 | $7.00 | $6.35 | $7.00 | $4.55 | 168,673 |
| 2017-02-03 | $6.20 | $6.30 | $6.12 | $6.25 | $4.06 | 21,075 |
| 2017-02-02 | $6.35 | $6.35 | $6.00 | $6.15 | $4.00 | 50,346 |
| 2017-02-01 | $6.35 | $6.50 | $6.16 | $6.20 | $4.03 | 24,223 |
| 2017-01-31 | $6.35 | $6.40 | $6.24 | $6.40 | $4.16 | 33,552 |
| 2017-01-30 | $6.10 | $6.47 | $6.05 | $6.30 | $4.10 | 79,415 |
| 2017-01-27 | $6.55 | $6.55 | $6.10 | $6.15 | $4.00 | 107,586 |
| 2017-01-26 | $6.60 | $6.85 | $6.55 | $6.60 | $4.29 | 26,447 |
| 2017-01-25 | $6.80 | $6.85 | $6.50 | $6.70 | $4.36 | 38,184 |
| 2017-01-24 | $6.95 | $7.00 | $6.30 | $6.70 | $4.36 | 192,109 |
| 2017-01-23 | $7.10 | $7.10 | $6.95 | $7.00 | $4.55 | 39,620 |
| 2017-01-20 | $7.20 | $7.20 | $7.05 | $7.09 | $4.61 | 42,249 |
| 2017-01-19 | $7.15 | $7.35 | $7.15 | $7.15 | $4.65 | 9,000 |
| 2017-01-18 | $7.25 | $7.25 | $7.10 | $7.25 | $4.71 | 14,163 |
| 2017-01-17 | $7.15 | $7.25 | $7.15 | $7.20 | $4.68 | 18,964 |
| 2017-01-13 | $7.20 | $7.25 | $7.10 | $7.15 | $4.65 | 20,660 |
| 2017-01-12 | $7.35 | $7.45 | $7.15 | $7.15 | $4.65 | 28,614 |
| 2017-01-11 | $7.40 | $7.50 | $7.35 | $7.35 | $4.78 | 19,470 |
| 2017-01-10 | $7.15 | $7.65 | $7.15 | $7.36 | $4.78 | 86,145 |
| 2017-01-09 | $7.10 | $7.30 | $7.10 | $7.30 | $4.75 | 35,935 |
| 2017-01-06 | $7.00 | $7.15 | $7.00 | $7.05 | $4.58 | 23,627 |
| 2017-01-05 | $7.15 | $7.23 | $7.00 | $7.00 | $4.55 | 41,961 |
| 2017-01-04 | $7.25 | $7.33 | $7.09 | $7.15 | $4.65 | 24,615 |
| 2017-01-03 | $7.65 | $7.65 | $6.90 | $7.20 | $4.68 | 117,478 |
| 2016-12-30 | $7.35 | $7.60 | $7.35 | $7.60 | $4.94 | 71,249 |
| 2016-12-29 | $7.40 | $7.40 | $7.25 | $7.40 | $4.81 | 35,087 |
| 2016-12-28 | $7.25 | $7.30 | $7.15 | $7.30 | $4.75 | 49,936 |
| 2016-12-27 | $7.35 | $7.35 | $7.00 | $7.25 | $4.65 | 32,430 |
| 2016-12-23 | $7.15 | $7.35 | $7.10 | $7.35 | $4.71 | 81,370 |
| 2016-12-22 | $7.05 | $7.20 | $7.00 | $7.15 | $4.59 | 23,343 |
| 2016-12-21 | $7.07 | $7.10 | $7.00 | $7.00 | $4.49 | 9,127 |
| 2016-12-20 | $7.05 | $7.05 | $7.00 | $7.05 | $4.52 | 5,598 |
| 2016-12-19 | $7.05 | $7.10 | $7.00 | $7.00 | $4.49 | 23,430 |
| 2016-12-16 | $7.20 | $7.20 | $7.00 | $7.05 | $4.52 | 12,114 |
| 2016-12-15 | $7.05 | $7.15 | $7.00 | $7.15 | $4.59 | 39,128 |
| 2016-12-14 | $7.00 | $7.20 | $6.85 | $7.06 | $4.53 | 81,100 |
| 2016-12-13 | $6.95 | $7.15 | $6.81 | $6.90 | $4.43 | 47,886 |
| 2016-12-12 | $6.95 | $7.00 | $6.75 | $6.85 | $4.39 | 9,237 |
| 2016-12-09 | $6.80 | $7.10 | $6.75 | $6.86 | $4.40 | 50,622 |
| 2016-12-08 | $6.65 | $6.85 | $6.65 | $6.75 | $4.33 | 44,661 |
| 2016-12-07 | $6.65 | $6.85 | $6.65 | $6.80 | $4.36 | 15,379 |
| 2016-12-06 | $6.90 | $6.90 | $6.60 | $6.70 | $4.30 | 17,402 |
| 2016-12-05 | $7.05 | $7.05 | $6.65 | $6.85 | $4.39 | 30,999 |
| 2016-12-02 | $7.20 | $7.20 | $6.90 | $6.95 | $4.46 | 22,581 |
| 2016-12-01 | $7.05 | $7.15 | $6.80 | $7.10 | $4.55 | 15,826 |
| 2016-11-30 | $7.05 | $7.15 | $7.00 | $7.00 | $4.49 | 49,358 |
| 2016-11-29 | $6.95 | $7.15 | $6.92 | $7.10 | $4.55 | 28,415 |
| 2016-11-28 | $7.00 | $7.00 | $6.85 | $6.95 | $4.46 | 19,160 |
| 2016-11-25 | $6.95 | $7.00 | $6.80 | $7.00 | $4.49 | 25,145 |
| 2016-11-23 | $6.60 | $7.00 | $6.55 | $6.95 | $4.46 | 55,647 |
| 2016-11-22 | $6.80 | $6.85 | $6.50 | $6.60 | $4.23 | 61,307 |
| 2016-11-21 | $6.85 | $6.85 | $6.65 | $6.75 | $4.33 | 30,306 |
| 2016-11-18 | $6.80 | $6.90 | $6.55 | $6.80 | $4.36 | 69,984 |
| 2016-11-17 | $6.30 | $7.00 | $6.15 | $6.90 | $4.43 | 183,033 |
| 2016-11-16 | $6.30 | $6.40 | $5.90 | $6.30 | $4.04 | 91,134 |
| 2016-11-15 | $6.45 | $6.45 | $5.95 | $6.25 | $4.01 | 65,443 |
| 2016-11-14 | $6.50 | $6.50 | $5.85 | $6.50 | $4.17 | 64,458 |
| 2016-11-11 | $6.45 | $6.50 | $6.10 | $6.45 | $4.14 | 122,569 |
| 2016-11-10 | $5.90 | $6.38 | $5.70 | $6.35 | $4.07 | 132,958 |
| 2016-11-09 | $5.75 | $6.00 | $5.55 | $5.90 | $3.78 | 58,048 |
| 2016-11-08 | $5.95 | $6.00 | $5.76 | $5.95 | $3.82 | 30,970 |
| 2016-11-07 | $5.75 | $5.95 | $5.75 | $5.95 | $3.82 | 83,388 |
| 2016-11-04 | $5.75 | $5.80 | $5.75 | $5.75 | $3.69 | 25,264 |
| 2016-11-03 | $5.90 | $5.95 | $5.75 | $5.75 | $3.69 | 21,124 |
| 2016-11-02 | $5.75 | $6.00 | $5.75 | $5.90 | $3.78 | 39,104 |
| 2016-11-01 | $6.05 | $6.10 | $5.75 | $5.75 | $3.69 | 39,785 |
| 2016-10-31 | $6.05 | $6.15 | $6.00 | $6.05 | $3.88 | 29,856 |
| 2016-10-28 | $6.02 | $6.20 | $6.02 | $6.05 | $3.88 | 21,940 |
| 2016-10-27 | $6.30 | $6.45 | $6.00 | $6.00 | $3.85 | 57,152 |
| 2016-10-26 | $5.35 | $6.35 | $5.35 | $6.25 | $4.01 | 126,446 |
| 2016-10-25 | $6.25 | $6.25 | $5.30 | $5.60 | $3.59 | 364,358 |
| 2016-10-24 | $6.85 | $6.85 | $6.25 | $6.33 | $4.06 | 187,835 |
| 2016-10-21 | $7.00 | $7.05 | $6.95 | $6.95 | $4.46 | 37,224 |
| 2016-10-20 | $7.05 | $7.05 | $6.95 | $6.95 | $4.46 | 18,307 |
| 2016-10-19 | $7.05 | $7.20 | $7.00 | $7.05 | $4.52 | 32,046 |
| 2016-10-18 | $7.40 | $7.40 | $6.90 | $7.10 | $4.55 | 85,129 |
| 2016-10-17 | $7.55 | $7.56 | $7.15 | $7.25 | $4.65 | 46,974 |
| 2016-10-14 | $7.45 | $7.45 | $7.20 | $7.40 | $4.75 | 59,497 |
| 2016-10-13 | $7.50 | $7.60 | $7.32 | $7.35 | $4.71 | 38,013 |
| 2016-10-12 | $7.30 | $7.58 | $7.30 | $7.46 | $4.79 | 56,111 |
| 2016-10-11 | $7.16 | $7.57 | $7.16 | $7.30 | $4.68 | 123,259 |
| 2016-10-10 | $7.10 | $7.25 | $6.99 | $7.20 | $4.62 | 38,389 |
| 2016-10-07 | $7.20 | $7.24 | $7.11 | $7.12 | $4.57 | 25,103 |
| 2016-10-06 | $7.25 | $7.30 | $7.10 | $7.24 | $4.64 | 41,548 |
| 2016-10-05 | $7.19 | $7.25 | $7.10 | $7.25 | $4.59 | 50,955 |
| 2016-10-04 | $7.16 | $7.22 | $7.11 | $7.15 | $4.52 | 21,988 |
| 2016-10-03 | $7.14 | $7.22 | $6.91 | $7.21 | $4.56 | 79,890 |
| 2016-09-30 | $7.08 | $7.17 | $6.95 | $7.17 | $4.54 | 48,704 |
| 2016-09-29 | $7.15 | $7.24 | $6.86 | $6.92 | $4.38 | 76,482 |
| 2016-09-28 | $7.40 | $7.48 | $7.05 | $7.15 | $4.52 | 114,553 |
| 2016-09-27 | $7.14 | $7.41 | $7.08 | $7.38 | $4.67 | 88,341 |
| 2016-09-26 | $7.12 | $7.19 | $6.86 | $7.08 | $4.48 | 54,093 |
| 2016-09-23 | $6.81 | $7.18 | $6.81 | $7.09 | $4.49 | 120,770 |
| 2016-09-22 | $6.74 | $7.00 | $6.67 | $6.81 | $4.31 | 47,677 |
| 2016-09-21 | $6.55 | $6.75 | $6.54 | $6.74 | $4.26 | 68,804 |
| 2016-09-20 | $6.49 | $6.53 | $6.44 | $6.52 | $4.13 | 37,199 |
| 2016-09-19 | $6.45 | $6.49 | $6.39 | $6.43 | $4.07 | 33,932 |
| 2016-09-16 | $6.31 | $6.40 | $6.29 | $6.40 | $4.05 | 38,780 |
| 2016-09-15 | $6.25 | $6.45 | $6.19 | $6.27 | $3.97 | 102,590 |
| 2016-09-14 | $6.16 | $6.26 | $6.16 | $6.25 | $3.95 | 36,445 |
| 2016-09-13 | $5.99 | $6.17 | $5.98 | $6.16 | $3.90 | 30,474 |
| 2016-09-12 | $6.04 | $6.07 | $5.88 | $6.02 | $3.81 | 55,014 |
| 2016-09-09 | $6.22 | $6.24 | $6.06 | $6.09 | $3.85 | 31,967 |
| 2016-09-08 | $6.27 | $6.28 | $6.12 | $6.23 | $3.94 | 23,119 |
| 2016-09-07 | $6.28 | $6.32 | $6.19 | $6.25 | $3.95 | 34,508 |
| 2016-09-06 | $6.24 | $6.30 | $6.07 | $6.28 | $3.97 | 37,223 |
| 2016-09-02 | $6.20 | $6.25 | $6.17 | $6.19 | $3.92 | 28,480 |
| 2016-09-01 | $6.20 | $6.22 | $6.16 | $6.20 | $3.92 | 25,195 |
| 2016-08-31 | $6.18 | $6.18 | $6.07 | $6.16 | $3.90 | 33,318 |
| 2016-08-30 | $6.20 | $6.28 | $6.06 | $6.19 | $3.92 | 64,230 |
| 2016-08-29 | $6.03 | $6.25 | $5.94 | $6.17 | $3.90 | 161,321 |
| 2016-08-26 | $5.89 | $5.95 | $5.87 | $5.90 | $3.73 | 44,683 |
| 2016-08-25 | $5.83 | $5.90 | $5.82 | $5.89 | $3.73 | 15,459 |
| 2016-08-24 | $5.90 | $5.95 | $5.80 | $5.83 | $3.69 | 97,648 |
| 2016-08-23 | $5.92 | $5.92 | $5.88 | $5.89 | $3.73 | 38,089 |
| 2016-08-22 | $5.89 | $5.98 | $5.86 | $5.92 | $3.75 | 57,140 |
| 2016-08-19 | $5.94 | $5.94 | $5.86 | $5.88 | $3.72 | 30,398 |
| 2016-08-18 | $5.94 | $5.94 | $5.89 | $5.90 | $3.73 | 37,819 |
| 2016-08-17 | $5.86 | $5.95 | $5.86 | $5.90 | $3.73 | 26,423 |
| 2016-08-16 | $5.86 | $5.92 | $5.86 | $5.88 | $3.72 | 58,061 |
| 2016-08-15 | $5.99 | $6.00 | $5.87 | $5.91 | $3.74 | 64,182 |
| 2016-08-12 | $5.84 | $6.05 | $5.80 | $5.92 | $3.75 | 174,888 |
| 2016-08-11 | $5.88 | $5.89 | $5.81 | $5.83 | $3.69 | 22,968 |
| 2016-08-10 | $5.78 | $5.89 | $5.74 | $5.82 | $3.68 | 212,082 |
| 2016-08-09 | $6.39 | $6.45 | $5.81 | $6.01 | $3.80 | 170,364 |
| 2016-08-08 | $5.80 | $6.43 | $5.79 | $6.41 | $4.06 | 136,859 |
| 2016-08-05 | $5.70 | $5.75 | $5.68 | $5.74 | $3.63 | 36,027 |
| 2016-08-04 | $5.61 | $5.70 | $5.61 | $5.70 | $3.60 | 19,298 |
| 2016-08-03 | $5.65 | $5.65 | $5.61 | $5.65 | $3.57 | 27,803 |
| 2016-08-02 | $5.57 | $5.65 | $5.52 | $5.65 | $3.57 | 26,660 |
| 2016-08-01 | $5.65 | $5.65 | $5.50 | $5.57 | $3.52 | 38,839 |
| 2016-07-29 | $5.49 | $5.59 | $5.48 | $5.58 | $3.53 | 6,497 |
| 2016-07-28 | $5.48 | $5.56 | $5.46 | $5.51 | $3.49 | 3,651 |
| 2016-07-27 | $5.55 | $5.60 | $5.45 | $5.45 | $3.45 | 16,965 |
| 2016-07-26 | $5.53 | $5.65 | $5.42 | $5.49 | $3.47 | 29,915 |
| 2016-07-25 | $5.59 | $5.63 | $5.40 | $5.47 | $3.46 | 31,576 |
| 2016-07-22 | $5.46 | $5.59 | $5.40 | $5.57 | $3.52 | 26,844 |
| 2016-07-21 | $5.46 | $5.55 | $5.41 | $5.42 | $3.43 | 16,340 |
| 2016-07-20 | $5.42 | $5.49 | $5.36 | $5.49 | $3.47 | 18,472 |
| 2016-07-19 | $5.40 | $5.52 | $5.34 | $5.38 | $3.40 | 17,680 |
| 2016-07-18 | $5.42 | $5.53 | $5.36 | $5.45 | $3.45 | 41,605 |
| 2016-07-15 | $5.46 | $5.57 | $5.36 | $5.40 | $3.42 | 26,461 |
| 2016-07-14 | $5.50 | $5.50 | $5.40 | $5.41 | $3.42 | 15,149 |
| 2016-07-13 | $5.51 | $5.51 | $5.36 | $5.42 | $3.43 | 25,013 |
| 2016-07-12 | $5.47 | $5.69 | $5.38 | $5.47 | $3.46 | 45,841 |
| 2016-07-11 | $5.29 | $5.56 | $5.21 | $5.41 | $3.42 | 58,769 |
| 2016-07-08 | $5.65 | $5.66 | $5.33 | $5.37 | $3.40 | 31,595 |
| 2016-07-07 | $5.84 | $5.84 | $5.41 | $5.60 | $3.54 | 72,132 |
| 2016-07-06 | $5.79 | $5.85 | $5.61 | $5.80 | $3.67 | 129,899 |
| 2016-07-05 | $5.69 | $5.88 | $5.65 | $5.87 | $3.66 | 61,767 |
| 2016-07-01 | $5.38 | $5.75 | $5.35 | $5.64 | $3.51 | 108,103 |
| 2016-06-30 | $5.25 | $5.39 | $5.21 | $5.32 | $3.31 | 57,935 |
| 2016-06-29 | $5.20 | $5.35 | $5.06 | $5.32 | $3.31 | 78,930 |
| 2016-06-28 | $5.09 | $5.40 | $4.97 | $5.17 | $3.22 | 82,726 |
| 2016-06-27 | $4.97 | $5.06 | $4.85 | $5.05 | $3.15 | 40,004 |
| 2016-06-24 | $4.85 | $5.08 | $4.70 | $5.04 | $3.14 | 71,789 |
| 2016-06-23 | $5.04 | $5.10 | $4.90 | $5.01 | $3.12 | 65,553 |
| 2016-06-22 | $4.80 | $5.12 | $4.79 | $4.96 | $3.09 | 68,971 |
| 2016-06-21 | $4.75 | $4.90 | $4.71 | $4.80 | $2.99 | 49,474 |
| 2016-06-20 | $4.66 | $4.72 | $4.64 | $4.72 | $2.94 | 18,087 |
| 2016-06-17 | $4.56 | $4.61 | $4.56 | $4.59 | $2.86 | 8,939 |
| 2016-06-16 | $4.56 | $4.62 | $4.56 | $4.59 | $2.86 | 15,884 |
| 2016-06-15 | $4.51 | $4.62 | $4.43 | $4.60 | $2.87 | 20,094 |
| 2016-06-14 | $4.55 | $4.55 | $4.40 | $4.48 | $2.79 | 6,522 |
| 2016-06-13 | $4.65 | $4.66 | $4.37 | $4.45 | $2.77 | 63,299 |
| 2016-06-10 | $4.61 | $4.63 | $4.53 | $4.56 | $2.84 | 14,595 |
| 2016-06-09 | $4.59 | $4.64 | $4.52 | $4.60 | $2.87 | 18,555 |
| 2016-06-08 | $4.49 | $4.65 | $4.48 | $4.56 | $2.84 | 78,020 |
| 2016-06-07 | $4.49 | $4.49 | $4.45 | $4.48 | $2.79 | 8,026 |
| 2016-06-06 | $4.49 | $4.49 | $4.38 | $4.45 | $2.77 | 14,366 |
| 2016-06-03 | $4.41 | $4.49 | $4.41 | $4.46 | $2.78 | 11,266 |
| 2016-06-02 | $4.41 | $4.43 | $4.38 | $4.41 | $2.75 | 5,833 |
| 2016-06-01 | $4.38 | $4.47 | $4.38 | $4.40 | $2.74 | 6,171 |
| 2016-05-31 | $4.43 | $4.49 | $4.41 | $4.41 | $2.75 | 9,307 |
| 2016-05-27 | $4.50 | $4.50 | $4.37 | $4.48 | $2.79 | 49,681 |
| 2016-05-26 | $4.42 | $4.50 | $4.39 | $4.48 | $2.79 | 19,103 |
| 2016-05-25 | $4.36 | $4.50 | $4.35 | $4.46 | $2.78 | 32,744 |
| 2016-05-24 | $4.34 | $4.39 | $4.29 | $4.39 | $2.73 | 15,124 |
| 2016-05-23 | $4.34 | $4.34 | $4.28 | $4.34 | $2.70 | 18,930 |
| 2016-05-20 | $4.25 | $4.37 | $4.25 | $4.32 | $2.69 | 5,965 |
| 2016-05-19 | $4.26 | $4.29 | $4.26 | $4.26 | $2.66 | 3,639 |
| 2016-05-18 | $4.33 | $4.33 | $4.20 | $4.32 | $2.69 | 13,416 |
| 2016-05-17 | $4.29 | $4.35 | $4.25 | $4.34 | $2.70 | 24,972 |
| 2016-05-16 | $4.26 | $4.34 | $4.19 | $4.25 | $2.65 | 39,015 |
| 2016-05-13 | $4.25 | $4.27 | $4.21 | $4.22 | $2.63 | 7,103 |
| 2016-05-12 | $4.26 | $4.26 | $4.22 | $4.22 | $2.63 | 5,708 |
| 2016-05-11 | $4.27 | $4.36 | $4.22 | $4.23 | $2.64 | 13,871 |
| 2016-05-10 | $4.30 | $4.37 | $4.27 | $4.27 | $2.66 | 20,984 |
| 2016-05-09 | $4.35 | $4.35 | $4.29 | $4.33 | $2.70 | 20,392 |
| 2016-05-06 | $4.35 | $4.36 | $4.20 | $4.35 | $2.71 | 12,438 |
| 2016-05-05 | $4.32 | $4.32 | $4.19 | $4.25 | $2.65 | 25,561 |
| 2016-05-04 | $4.19 | $4.27 | $4.19 | $4.27 | $2.66 | 27,521 |
| 2016-05-03 | $4.30 | $4.37 | $4.21 | $4.21 | $2.62 | 58,267 |
| 2016-05-02 | $4.43 | $4.43 | $4.23 | $4.26 | $2.65 | 52,741 |
| 2016-04-29 | $4.36 | $4.45 | $4.27 | $4.40 | $2.74 | 8,019 |
| 2016-04-28 | $4.47 | $4.47 | $4.37 | $4.37 | $2.72 | 20,232 |
| 2016-04-27 | $4.42 | $4.50 | $4.27 | $4.45 | $2.77 | 31,152 |
| 2016-04-26 | $4.43 | $4.48 | $4.21 | $4.44 | $2.77 | 32,824 |
| 2016-04-25 | $4.34 | $4.44 | $4.31 | $4.42 | $2.75 | 24,554 |
| 2016-04-22 | $4.35 | $4.44 | $4.32 | $4.32 | $2.69 | 17,120 |
| 2016-04-21 | $4.24 | $4.34 | $4.24 | $4.34 | $2.70 | 22,699 |
| 2016-04-20 | $4.27 | $4.37 | $4.23 | $4.25 | $2.65 | 38,521 |
| 2016-04-19 | $4.28 | $4.29 | $4.22 | $4.27 | $2.66 | 16,346 |
| 2016-04-18 | $4.24 | $4.36 | $4.22 | $4.24 | $2.64 | 40,293 |
| 2016-04-15 | $4.18 | $4.31 | $4.18 | $4.20 | $2.62 | 22,523 |
| 2016-04-14 | $4.15 | $4.24 | $4.13 | $4.13 | $2.57 | 23,092 |
| 2016-04-13 | $4.19 | $4.24 | $4.13 | $4.21 | $2.62 | 24,144 |
| 2016-04-12 | $4.13 | $4.28 | $4.13 | $4.24 | $2.64 | 14,277 |
| 2016-04-11 | $4.24 | $4.31 | $4.11 | $4.16 | $2.59 | 49,073 |
| 2016-04-08 | $4.35 | $4.42 | $4.25 | $4.25 | $2.65 | 60,950 |
| 2016-04-07 | $4.38 | $4.38 | $4.31 | $4.33 | $2.70 | 17,674 |
| 2016-04-06 | $4.40 | $4.41 | $4.27 | $4.38 | $2.73 | 17,795 |
| 2016-04-05 | $4.50 | $4.50 | $4.43 | $4.45 | $2.72 | 54,740 |
| 2016-04-04 | $4.47 | $4.55 | $4.40 | $4.48 | $2.73 | 113,316 |
| 2016-04-01 | $4.31 | $4.51 | $4.31 | $4.44 | $2.71 | 76,572 |
| 2016-03-31 | $4.31 | $4.42 | $4.27 | $4.35 | $2.66 | 51,410 |
| 2016-03-30 | $4.21 | $4.31 | $4.16 | $4.31 | $2.63 | 25,140 |
| 2016-03-29 | $4.16 | $4.31 | $4.16 | $4.23 | $2.59 | 16,107 |
| 2016-03-28 | $4.20 | $4.25 | $4.13 | $4.13 | $2.52 | 21,777 |
| 2016-03-24 | $4.19 | $4.19 | $4.10 | $4.16 | $2.54 | 11,476 |
| 2016-03-23 | $4.16 | $4.22 | $4.12 | $4.17 | $2.55 | 4,187 |
| 2016-03-22 | $4.12 | $4.25 | $4.10 | $4.10 | $2.51 | 8,608 |
| 2016-03-21 | $4.18 | $4.25 | $4.15 | $4.15 | $2.54 | 44,587 |
| 2016-03-18 | $4.16 | $4.16 | $4.14 | $4.16 | $2.54 | 6,082 |
| 2016-03-17 | $4.13 | $4.16 | $4.09 | $4.14 | $2.53 | 15,785 |
| 2016-03-16 | $4.10 | $4.13 | $4.08 | $4.11 | $2.51 | 7,469 |
| 2016-03-15 | $4.08 | $4.10 | $4.05 | $4.08 | $2.49 | 4,347 |
| 2016-03-14 | $4.12 | $4.14 | $4.04 | $4.11 | $2.51 | 30,405 |
| 2016-03-11 | $4.16 | $4.20 | $4.07 | $4.16 | $2.54 | 9,388 |
| 2016-03-10 | $4.18 | $4.22 | $4.16 | $4.16 | $2.54 | 18,237 |
| 2016-03-09 | $4.13 | $4.19 | $4.12 | $4.15 | $2.54 | 13,392 |
| 2016-03-08 | $4.10 | $4.16 | $4.01 | $4.01 | $2.45 | 13,968 |
| 2016-03-07 | $4.16 | $4.20 | $4.06 | $4.17 | $2.55 | 25,799 |
| 2016-03-04 | $4.09 | $4.15 | $4.08 | $4.10 | $2.51 | 14,369 |
| 2016-03-03 | $4.07 | $4.09 | $4.06 | $4.07 | $2.49 | 9,397 |
| 2016-03-02 | $4.04 | $4.07 | $4.00 | $4.04 | $2.47 | 4,255 |
| 2016-03-01 | $4.04 | $4.07 | $4.00 | $4.01 | $2.45 | 15,855 |
| 2016-02-29 | $4.02 | $4.04 | $4.00 | $4.02 | $2.46 | 14,252 |
| 2016-02-26 | $4.01 | $4.04 | $4.01 | $4.02 | $2.46 | 7,782 |
| 2016-02-25 | $4.06 | $4.06 | $4.00 | $4.03 | $2.46 | 17,108 |
| 2016-02-24 | $4.02 | $4.06 | $3.95 | $4.04 | $2.47 | 14,961 |
| 2016-02-23 | $4.03 | $4.03 | $3.98 | $3.99 | $2.44 | 7,148 |
| 2016-02-22 | $4.05 | $4.07 | $3.95 | $3.95 | $2.41 | 66,537 |
| 2016-02-19 | $4.01 | $4.05 | $3.99 | $4.02 | $2.46 | 20,950 |
| 2016-02-18 | $4.01 | $4.02 | $3.98 | $4.00 | $2.44 | 11,073 |
| 2016-02-17 | $4.04 | $4.08 | $3.92 | $3.97 | $2.43 | 72,942 |
| 2016-02-16 | $4.12 | $4.14 | $4.07 | $4.08 | $2.49 | 20,647 |
| 2016-02-12 | $4.12 | $4.17 | $4.09 | $4.12 | $2.52 | 13,380 |
| 2016-02-11 | $4.09 | $4.12 | $4.08 | $4.11 | $2.51 | 4,066 |
| 2016-02-10 | $4.12 | $4.12 | $4.08 | $4.12 | $2.52 | 10,213 |
| 2016-02-09 | $4.08 | $4.19 | $4.08 | $4.12 | $2.52 | 7,814 |
| 2016-02-08 | $4.27 | $4.27 | $4.09 | $4.17 | $2.55 | 5,068 |
| 2016-02-05 | $4.35 | $4.40 | $4.22 | $4.25 | $2.60 | 10,225 |
| 2016-02-04 | $4.31 | $4.34 | $4.12 | $4.34 | $2.65 | 18,894 |
| 2016-02-03 | $4.30 | $4.30 | $4.21 | $4.25 | $2.60 | 18,171 |
| 2016-02-02 | $4.16 | $4.30 | $4.16 | $4.28 | $2.62 | 16,857 |
| 2016-02-01 | $4.12 | $4.16 | $4.11 | $4.16 | $2.54 | 3,607 |
| 2016-01-29 | $4.12 | $4.16 | $4.07 | $4.11 | $2.51 | 11,971 |
| 2016-01-28 | $4.13 | $4.15 | $4.06 | $4.13 | $2.52 | 8,126 |
| 2016-01-27 | $4.12 | $4.14 | $4.06 | $4.07 | $2.49 | 4,726 |
| 2016-01-26 | $4.08 | $4.15 | $4.04 | $4.11 | $2.51 | 5,289 |
| 2016-01-25 | $4.14 | $4.14 | $4.03 | $4.10 | $2.51 | 9,375 |
| 2016-01-22 | $4.20 | $4.20 | $4.08 | $4.11 | $2.51 | 31,541 |
| 2016-01-21 | $4.09 | $4.18 | $4.04 | $4.18 | $2.55 | 12,488 |
| 2016-01-20 | $4.12 | $4.15 | $4.04 | $4.13 | $2.52 | 16,458 |
| 2016-01-19 | $3.95 | $4.09 | $3.86 | $4.08 | $2.49 | 28,989 |
| 2016-01-15 | $4.06 | $4.12 | $3.80 | $3.89 | $2.38 | 50,268 |
| 2016-01-14 | $4.15 | $4.15 | $4.00 | $4.08 | $2.49 | 24,019 |
| 2016-01-13 | $4.16 | $4.27 | $4.01 | $4.07 | $2.49 | 35,782 |
| 2016-01-12 | $4.14 | $4.28 | $4.10 | $4.13 | $2.52 | 12,999 |
| 2016-01-11 | $4.24 | $4.25 | $4.10 | $4.15 | $2.54 | 11,468 |
| 2016-01-08 | $4.30 | $4.33 | $4.21 | $4.26 | $2.60 | 34,814 |
| 2016-01-07 | $4.25 | $4.30 | $4.21 | $4.25 | $2.60 | 29,912 |
| 2016-01-06 | $4.20 | $4.33 | $4.20 | $4.30 | $2.63 | 13,440 |
| 2016-01-05 | $4.25 | $4.28 | $4.25 | $4.25 | $2.60 | 18,250 |
| 2016-01-04 | $4.32 | $4.47 | $4.28 | $4.28 | $2.62 | 18,957 |
| 2015-12-31 | $4.36 | $4.44 | $4.17 | $4.39 | $2.68 | 30,527 |
| 2015-12-30 | $4.43 | $4.43 | $4.32 | $4.38 | $2.68 | 20,583 |
| 2015-12-29 | $4.39 | $4.48 | $4.20 | $4.39 | $2.68 | 45,242 |
| 2015-12-28 | $4.54 | $4.60 | $4.50 | $4.51 | $2.70 | 67,125 |
| 2015-12-24 | $4.58 | $4.58 | $4.50 | $4.50 | $2.70 | 6,316 |
| 2015-12-23 | $4.49 | $4.58 | $4.49 | $4.57 | $2.74 | 26,655 |
| 2015-12-22 | $4.51 | $4.54 | $4.49 | $4.50 | $2.70 | 20,210 |
| 2015-12-21 | $4.47 | $4.53 | $4.47 | $4.51 | $2.70 | 30,346 |
| 2015-12-18 | $4.40 | $4.47 | $4.35 | $4.47 | $2.68 | 16,395 |
| 2015-12-17 | $4.31 | $4.47 | $4.29 | $4.37 | $2.62 | 23,338 |
| 2015-12-16 | $4.31 | $4.31 | $4.26 | $4.29 | $2.57 | 6,299 |
| 2015-12-15 | $4.25 | $4.37 | $4.25 | $4.26 | $2.55 | 6,200 |
| 2015-12-14 | $4.28 | $4.38 | $4.25 | $4.26 | $2.55 | 51,064 |
| 2015-12-11 | $4.34 | $4.36 | $4.25 | $4.31 | $2.58 | 16,741 |
| 2015-12-10 | $4.40 | $4.43 | $4.39 | $4.40 | $2.64 | 6,855 |
| 2015-12-09 | $4.42 | $4.42 | $4.40 | $4.40 | $2.64 | 9,867 |
| 2015-12-08 | $4.38 | $4.42 | $4.32 | $4.42 | $2.65 | 19,476 |
| 2015-12-07 | $4.30 | $4.39 | $4.26 | $4.38 | $2.63 | 30,112 |
| 2015-12-04 | $4.25 | $4.34 | $4.25 | $4.30 | $2.58 | 14,898 |
| 2015-12-03 | $4.30 | $4.31 | $4.22 | $4.26 | $2.55 | 7,178 |
| 2015-12-02 | $4.22 | $4.27 | $4.22 | $4.25 | $2.55 | 17,919 |
| 2015-12-01 | $4.29 | $4.29 | $4.21 | $4.21 | $2.52 | 20,447 |
| 2015-11-30 | $4.29 | $4.29 | $4.25 | $4.29 | $2.57 | 6,679 |
| 2015-11-27 | $4.29 | $4.29 | $4.25 | $4.29 | $2.57 | 3,058 |
| 2015-11-25 | $4.29 | $4.32 | $4.27 | $4.29 | $2.57 | 12,252 |
| 2015-11-24 | $4.24 | $4.32 | $4.21 | $4.26 | $2.55 | 10,764 |
| 2015-11-23 | $4.25 | $4.31 | $4.21 | $4.21 | $2.52 | 14,886 |
| 2015-11-20 | $4.22 | $4.31 | $4.21 | $4.25 | $2.55 | 34,915 |
| 2015-11-19 | $4.25 | $4.35 | $4.25 | $4.30 | $2.58 | 12,296 |
| 2015-11-18 | $4.35 | $4.35 | $4.24 | $4.24 | $2.54 | 20,357 |
| 2015-11-17 | $4.35 | $4.35 | $4.30 | $4.30 | $2.58 | 38,207 |
| 2015-11-16 | $4.27 | $4.34 | $4.21 | $4.34 | $2.60 | 22,827 |
| 2015-11-13 | $4.29 | $4.29 | $4.21 | $4.23 | $2.53 | 10,158 |
| 2015-11-12 | $4.29 | $4.32 | $4.23 | $4.25 | $2.55 | 10,808 |
| 2015-11-11 | $4.33 | $4.33 | $4.25 | $4.27 | $2.56 | 6,399 |
| 2015-11-10 | $4.27 | $4.33 | $4.23 | $4.29 | $2.57 | 46,956 |
| 2015-11-09 | $4.18 | $4.25 | $4.09 | $4.25 | $2.55 | 30,700 |
| 2015-11-06 | $4.12 | $4.15 | $4.10 | $4.15 | $2.49 | 11,140 |
| 2015-11-05 | $4.03 | $4.14 | $4.03 | $4.11 | $2.46 | 15,491 |
| 2015-11-04 | $4.10 | $4.10 | $4.02 | $4.06 | $2.43 | 12,280 |
| 2015-11-03 | $4.15 | $4.16 | $4.02 | $4.07 | $2.44 | 5,972 |
| 2015-11-02 | $4.02 | $4.10 | $4.02 | $4.10 | $2.46 | 9,000 |
| 2015-10-30 | $4.10 | $4.17 | $4.02 | $4.02 | $2.41 | 19,928 |
| 2015-10-29 | $4.11 | $4.18 | $4.03 | $4.11 | $2.46 | 21,951 |
| 2015-10-28 | $4.08 | $4.15 | $4.07 | $4.08 | $2.45 | 7,649 |
| 2015-10-27 | $4.09 | $4.09 | $4.00 | $4.07 | $2.44 | 28,365 |
| 2015-10-26 | $4.05 | $4.10 | $4.05 | $4.07 | $2.44 | 11,481 |
| 2015-10-23 | $4.12 | $4.13 | $4.04 | $4.07 | $2.44 | 21,517 |
| 2015-10-22 | $4.11 | $4.14 | $4.04 | $4.11 | $2.46 | 14,637 |
| 2015-10-21 | $4.14 | $4.20 | $4.07 | $4.10 | $2.46 | 17,099 |
| 2015-10-20 | $4.14 | $4.20 | $4.08 | $4.08 | $2.45 | 14,400 |
| 2015-10-19 | $4.12 | $4.22 | $4.06 | $4.10 | $2.46 | 25,664 |
| 2015-10-16 | $4.17 | $4.21 | $4.17 | $4.17 | $2.50 | 9,875 |
| 2015-10-15 | $4.18 | $4.18 | $4.15 | $4.17 | $2.50 | 9,391 |
| 2015-10-14 | $4.11 | $4.26 | $4.10 | $4.13 | $2.48 | 9,791 |
| 2015-10-13 | $4.21 | $4.21 | $4.11 | $4.16 | $2.49 | 16,576 |
| 2015-10-12 | $4.25 | $4.33 | $4.16 | $4.22 | $2.53 | 15,301 |
| 2015-10-09 | $4.25 | $4.32 | $4.25 | $4.26 | $2.55 | 19,715 |
| 2015-10-08 | $4.20 | $4.32 | $4.15 | $4.30 | $2.58 | 28,295 |
| 2015-10-07 | $4.21 | $4.21 | $4.07 | $4.19 | $2.51 | 20,353 |
| 2015-10-06 | $4.25 | $4.27 | $4.16 | $4.22 | $2.48 | 33,957 |
| 2015-10-05 | $4.21 | $4.25 | $4.12 | $4.21 | $2.48 | 21,252 |
| 2015-10-02 | $4.06 | $4.25 | $4.06 | $4.25 | $2.50 | 28,827 |
| 2015-10-01 | $4.12 | $4.18 | $4.08 | $4.08 | $2.40 | 15,417 |
| 2015-09-30 | $4.13 | $4.22 | $4.06 | $4.10 | $2.41 | 12,881 |
| 2015-09-29 | $4.10 | $4.21 | $4.05 | $4.15 | $2.44 | 26,629 |
| 2015-09-28 | $4.10 | $4.16 | $4.05 | $4.05 | $2.38 | 21,475 |
| 2015-09-25 | $4.15 | $4.22 | $4.10 | $4.12 | $2.42 | 8,546 |
| 2015-09-24 | $4.10 | $4.22 | $4.10 | $4.15 | $2.44 | 12,548 |
| 2015-09-23 | $4.15 | $4.26 | $4.15 | $4.16 | $2.45 | 32,795 |
| 2015-09-22 | $4.14 | $4.28 | $4.12 | $4.14 | $2.44 | 21,443 |
| 2015-09-21 | $4.30 | $4.30 | $4.11 | $4.14 | $2.44 | 18,244 |
| 2015-09-18 | $4.12 | $4.29 | $4.12 | $4.26 | $2.51 | 40,757 |
| 2015-09-17 | $4.17 | $4.20 | $4.08 | $4.14 | $2.44 | 9,494 |
| 2015-09-16 | $4.12 | $4.19 | $4.09 | $4.17 | $2.45 | 24,332 |
| 2015-09-15 | $4.30 | $4.30 | $4.10 | $4.10 | $2.41 | 20,587 |
| 2015-09-14 | $4.25 | $4.32 | $4.20 | $4.24 | $2.49 | 21,382 |
| 2015-09-11 | $4.21 | $4.28 | $4.20 | $4.28 | $2.52 | 20,419 |
| 2015-09-10 | $4.23 | $4.23 | $4.15 | $4.21 | $2.48 | 20,526 |
| 2015-09-09 | $4.21 | $4.30 | $4.15 | $4.19 | $2.47 | 23,251 |
| 2015-09-08 | $4.19 | $4.29 | $4.12 | $4.23 | $2.49 | 33,743 |
Manhattan Bridge Capital Inc (LOAN) News Headlines
.jpg)
.jpg)
Recent Manhattan Bridge Capital Inc (LOAN) News
Similar Companies to Manhattan Bridge Capital Inc (LOAN) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |