Ono Pharmaceutical Co. Ltd (OPHLY) Exchange: PINK
Data as of May 3, 2024
$4.96 ($0.03) 0.61%
Ono Pharmaceutical Co. Ltd - Daily Information
Click for more stock information on Ono Pharmaceutical Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $4.90 |
| Previous Close | $4.96 |
| High | $5.02 |
| Low | $4.88 |
| Adjusted Open | $4.90 |
| Previous Adjusted Close | $4.96 |
| Adjusted High | $5.02 |
| Adjusted Low | $4.88 |
About Ono Pharmaceutical Co. Ltd (OPHLY)
Ono Pharmaceutical Company Ltd
Invest in Ono Pharmaceutical Co. Ltd (OPHLY)
Historical Stock Data for Ono Pharmaceutical Co. Ltd (OPHLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $4.90 | $5.02 | $4.88 | $4.96 | $4.96 | 70,182 |
| 2024-05-02 | $4.88 | $4.93 | $4.77 | $4.93 | $4.93 | 62,473 |
| 2024-05-01 | $4.83 | $4.91 | $4.79 | $4.86 | $4.86 | 120,612 |
| 2024-04-30 | $4.88 | $4.88 | $4.73 | $4.73 | $4.73 | 72,202 |
| 2024-04-29 | $4.86 | $4.92 | $4.83 | $4.88 | $4.88 | 140,488 |
| 2024-04-26 | $4.80 | $4.86 | $4.80 | $4.86 | $4.86 | 121,418 |
| 2024-04-25 | $4.80 | $4.93 | $4.71 | $4.79 | $4.79 | 154,581 |
| 2024-04-24 | $4.89 | $4.91 | $4.85 | $4.89 | $4.89 | 145,316 |
| 2024-04-23 | $4.95 | $4.96 | $4.88 | $4.89 | $4.89 | 195,368 |
| 2024-04-22 | $4.95 | $4.98 | $4.89 | $4.91 | $4.91 | 200,341 |
| 2024-04-19 | $4.81 | $4.83 | $4.79 | $4.79 | $4.79 | 211,050 |
| 2024-04-18 | $4.85 | $4.94 | $4.78 | $4.88 | $4.88 | 209,660 |
| 2024-04-17 | $5.00 | $5.15 | $4.96 | $4.99 | $4.99 | 285,992 |
| 2024-04-16 | $5.10 | $5.11 | $5.03 | $5.06 | $5.06 | 361,381 |
| 2024-04-15 | $5.10 | $5.19 | $4.98 | $4.98 | $4.98 | 163,263 |
| 2024-04-12 | $5.10 | $5.18 | $5.03 | $5.09 | $5.09 | 63,947 |
| 2024-04-11 | $5.14 | $5.27 | $5.00 | $5.15 | $5.15 | 204,702 |
| 2024-04-10 | $5.36 | $5.36 | $5.20 | $5.20 | $5.20 | 100,369 |
| 2024-04-09 | $5.41 | $5.41 | $5.23 | $5.34 | $5.34 | 189,881 |
| 2024-04-08 | $5.44 | $5.44 | $5.26 | $5.37 | $5.37 | 68,734 |
| 2024-04-05 | $5.34 | $5.37 | $5.30 | $5.32 | $5.32 | 154,363 |
| 2024-04-04 | $5.33 | $5.37 | $5.28 | $5.32 | $5.32 | 154,363 |
| 2024-04-03 | $5.39 | $5.44 | $5.35 | $5.42 | $5.42 | 104,030 |
| 2024-04-02 | $5.43 | $5.50 | $5.42 | $5.43 | $5.43 | 67,503 |
| 2024-04-01 | $5.43 | $5.54 | $5.37 | $5.43 | $5.43 | 67,503 |
| 2024-03-28 | $5.42 | $5.49 | $5.38 | $5.44 | $5.44 | 55,166 |
| 2024-03-27 | $5.49 | $5.52 | $5.43 | $5.47 | $5.47 | 86,540 |
| 2024-03-26 | $5.56 | $5.56 | $5.46 | $5.54 | $5.54 | 90,516 |
| 2024-03-25 | $5.51 | $5.54 | $5.44 | $5.52 | $5.52 | 173,112 |
| 2024-03-22 | $5.67 | $5.67 | $5.43 | $5.48 | $5.48 | 210,414 |
| 2024-03-21 | $5.48 | $5.50 | $5.47 | $5.50 | $5.50 | 58,209 |
| 2024-03-20 | $5.49 | $5.55 | $5.44 | $5.55 | $5.55 | 50,206 |
| 2024-03-19 | $5.48 | $5.55 | $5.45 | $5.54 | $5.54 | 110,964 |
| 2024-03-18 | $5.52 | $5.61 | $5.43 | $5.59 | $5.59 | 61,808 |
| 2024-03-15 | $5.57 | $5.59 | $5.55 | $5.57 | $5.57 | 76,602 |
| 2024-03-14 | $5.43 | $5.53 | $5.42 | $5.43 | $5.43 | 55,508 |
| 2024-03-13 | $5.54 | $5.56 | $5.50 | $5.53 | $5.53 | 149,455 |
| 2024-03-12 | $5.43 | $5.54 | $5.42 | $5.46 | $5.46 | 59,909 |
| 2024-03-11 | $5.46 | $5.55 | $5.37 | $5.46 | $5.46 | 59,909 |
| 2024-03-08 | $5.50 | $5.50 | $5.41 | $5.48 | $5.48 | 44,105 |
| 2024-03-07 | $5.40 | $5.45 | $5.39 | $5.42 | $5.42 | 179,540 |
| 2024-03-06 | $5.43 | $5.45 | $5.38 | $5.40 | $5.40 | 126,188 |
| 2024-03-05 | $5.35 | $5.35 | $5.25 | $5.27 | $5.27 | 96,961 |
| 2024-03-04 | $5.51 | $5.54 | $5.48 | $5.51 | $5.51 | 66,671 |
| 2024-03-01 | $5.39 | $5.50 | $5.31 | $5.50 | $5.50 | 55,721 |
| 2024-02-29 | $5.31 | $5.48 | $5.31 | $5.44 | $5.44 | 178,505 |
| 2024-02-28 | $5.35 | $5.45 | $5.35 | $5.39 | $5.39 | 50,479 |
| 2024-02-27 | $5.38 | $5.44 | $5.35 | $5.41 | $5.41 | 80,666 |
| 2024-02-26 | $5.36 | $5.39 | $5.33 | $5.35 | $5.35 | 101,485 |
| 2024-02-23 | $5.31 | $5.36 | $5.31 | $5.32 | $5.32 | 67,108 |
| 2024-02-22 | $5.31 | $5.36 | $5.26 | $5.28 | $5.28 | 132,096 |
| 2024-02-21 | $5.32 | $5.34 | $5.29 | $5.31 | $5.31 | 171,511 |
| 2024-02-20 | $5.41 | $5.46 | $5.36 | $5.40 | $5.40 | 176,801 |
| 2024-02-16 | $5.35 | $5.38 | $5.35 | $5.37 | $5.37 | 77,013 |
| 2024-02-15 | $5.28 | $5.37 | $5.25 | $5.28 | $5.28 | 139,623 |
| 2024-02-14 | $5.47 | $5.49 | $5.44 | $5.47 | $5.47 | 104,930 |
| 2024-02-13 | $5.55 | $5.55 | $5.44 | $5.49 | $5.49 | 118,652 |
| 2024-02-12 | $5.49 | $5.60 | $5.36 | $5.60 | $5.60 | 98,289 |
| 2024-02-09 | $5.55 | $5.61 | $5.49 | $5.56 | $5.56 | 97,060 |
| 2024-02-08 | $5.59 | $5.63 | $5.53 | $5.59 | $5.59 | 104,967 |
| 2024-02-07 | $5.65 | $5.65 | $5.59 | $5.64 | $5.64 | 134,670 |
| 2024-02-06 | $5.65 | $5.68 | $5.61 | $5.66 | $5.66 | 82,904 |
| 2024-02-05 | $5.65 | $5.70 | $5.65 | $5.70 | $5.70 | 79,875 |
| 2024-02-02 | $5.68 | $5.69 | $5.63 | $5.65 | $5.65 | 47,829 |
| 2024-02-01 | $5.73 | $5.73 | $5.69 | $5.72 | $5.72 | 30,774 |
| 2024-01-31 | $5.93 | $6.00 | $5.91 | $5.91 | $5.91 | 21,148 |
| 2024-01-30 | $5.88 | $5.89 | $5.85 | $5.87 | $5.87 | 19,936 |
| 2024-01-29 | $5.84 | $5.89 | $5.80 | $5.89 | $5.89 | 83,966 |
| 2024-01-26 | $5.89 | $6.00 | $5.89 | $5.90 | $5.90 | 29,694 |
| 2024-01-25 | $5.86 | $5.87 | $5.82 | $5.86 | $5.86 | 36,809 |
| 2024-01-24 | $5.86 | $5.95 | $5.86 | $5.92 | $5.92 | 47,648 |
| 2024-01-23 | $5.92 | $5.96 | $5.87 | $5.88 | $5.88 | 60,728 |
| 2024-01-22 | $5.81 | $5.84 | $5.77 | $5.79 | $5.79 | 78,347 |
| 2024-01-19 | $5.73 | $5.73 | $5.66 | $5.68 | $5.68 | 83,499 |
| 2024-01-18 | $5.68 | $5.79 | $5.68 | $5.79 | $5.79 | 132,996 |
| 2024-01-17 | $5.98 | $6.00 | $5.95 | $5.95 | $5.95 | 67,978 |
| 2024-01-16 | $6.06 | $6.06 | $5.97 | $5.97 | $5.97 | 93,499 |
| 2024-01-12 | $6.09 | $6.10 | $6.06 | $6.06 | $6.06 | 32,244 |
| 2024-01-11 | $5.97 | $6.06 | $5.87 | $6.00 | $6.00 | 36,023 |
| 2024-01-10 | $6.07 | $6.07 | $5.86 | $6.05 | $6.05 | 59,115 |
| 2024-01-09 | $5.95 | $6.02 | $5.82 | $6.01 | $6.01 | 74,664 |
| 2024-01-08 | $6.00 | $6.11 | $5.82 | $6.11 | $6.11 | 36,117 |
| 2024-01-05 | $6.03 | $6.10 | $6.02 | $6.06 | $6.06 | 26,326 |
| 2024-01-04 | $6.03 | $6.03 | $5.91 | $5.99 | $5.99 | 66,374 |
| 2024-01-03 | $5.56 | $5.81 | $5.56 | $5.76 | $5.76 | 76,474 |
| 2024-01-02 | $5.86 | $5.91 | $5.81 | $5.81 | $5.81 | 34,395 |
| 2023-12-29 | $5.80 | $5.91 | $5.80 | $5.86 | $5.86 | 33,494 |
| 2023-12-28 | $5.84 | $5.89 | $5.79 | $5.89 | $5.89 | 31,904 |
| 2023-12-27 | $5.79 | $5.86 | $5.66 | $5.85 | $5.85 | 39,892 |
| 2023-12-26 | $5.87 | $5.97 | $5.75 | $5.81 | $5.81 | 87,785 |
| 2023-12-22 | $5.88 | $6.00 | $5.76 | $5.80 | $5.80 | 39,352 |
| 2023-12-21 | $5.72 | $5.74 | $5.71 | $5.73 | $5.73 | 111,654 |
| 2023-12-20 | $5.88 | $5.88 | $5.70 | $5.70 | $5.70 | 68,329 |
| 2023-12-19 | $5.79 | $5.82 | $5.73 | $5.73 | $5.73 | 55,036 |
| 2023-12-18 | $5.79 | $5.81 | $5.75 | $5.75 | $5.75 | 74,334 |
| 2023-12-15 | $5.89 | $5.93 | $5.84 | $5.85 | $5.85 | 53,399 |
| 2023-12-14 | $5.95 | $5.95 | $5.91 | $5.94 | $5.94 | 54,623 |
| 2023-12-13 | $5.90 | $5.97 | $5.78 | $5.91 | $5.91 | 89,126 |
| 2023-12-12 | $5.90 | $5.95 | $5.90 | $5.95 | $5.95 | 89,406 |
| 2023-12-11 | $5.92 | $5.93 | $5.89 | $5.90 | $5.90 | 104,962 |
| 2023-12-08 | $5.67 | $5.92 | $5.67 | $5.85 | $5.85 | 32,041 |
| 2023-12-07 | $5.98 | $5.98 | $5.88 | $5.95 | $5.95 | 78,014 |
| 2023-12-06 | $6.03 | $6.07 | $5.99 | $6.04 | $6.04 | 57,690 |
| 2023-12-05 | $6.07 | $6.08 | $6.04 | $6.06 | $6.06 | 62,418 |
| 2023-12-04 | $6.10 | $6.24 | $6.03 | $6.07 | $6.07 | 104,188 |
| 2023-12-01 | $6.01 | $6.11 | $6.00 | $6.11 | $6.11 | 25,832 |
| 2023-11-30 | $6.08 | $6.11 | $6.04 | $6.11 | $6.11 | 123,390 |
| 2023-11-29 | $6.11 | $6.11 | $5.96 | $6.03 | $6.03 | 64,809 |
| 2023-11-28 | $6.27 | $6.27 | $5.94 | $6.14 | $6.14 | 72,718 |
| 2023-11-27 | $6.27 | $6.43 | $6.15 | $6.24 | $6.24 | 34,972 |
| 2023-11-24 | $6.25 | $6.32 | $6.24 | $6.32 | $6.32 | 13,213 |
| 2023-11-22 | $6.20 | $6.23 | $6.16 | $6.16 | $6.16 | 24,818 |
| 2023-11-21 | $6.32 | $6.32 | $6.08 | $6.09 | $6.09 | 75,260 |
| 2023-11-20 | $6.11 | $6.18 | $6.10 | $6.14 | $6.14 | 90,968 |
| 2023-11-17 | $5.96 | $5.97 | $5.90 | $5.96 | $5.96 | 110,461 |
| 2023-11-16 | $5.78 | $5.88 | $5.76 | $5.83 | $5.83 | 161,462 |
| 2023-11-15 | $5.91 | $5.91 | $5.74 | $5.85 | $5.85 | 112,844 |
| 2023-11-14 | $5.81 | $5.85 | $5.78 | $5.85 | $5.85 | 145,577 |
| 2023-11-13 | $5.60 | $5.85 | $5.60 | $5.81 | $5.81 | 201,544 |
| 2023-11-10 | $5.70 | $5.79 | $5.61 | $5.76 | $5.76 | 157,429 |
| 2023-11-09 | $5.84 | $5.85 | $5.76 | $5.78 | $5.78 | 177,521 |
| 2023-11-08 | $5.76 | $5.88 | $5.76 | $5.84 | $5.84 | 105,089 |
| 2023-11-07 | $5.66 | $5.75 | $5.57 | $5.60 | $5.60 | 161,472 |
| 2023-11-06 | $5.92 | $5.92 | $5.57 | $5.74 | $5.74 | 151,743 |
| 2023-11-03 | $5.95 | $5.97 | $5.86 | $5.93 | $5.93 | 84,713 |
| 2023-11-02 | $5.84 | $5.89 | $5.70 | $5.82 | $5.82 | 219,178 |
| 2023-11-01 | $5.60 | $5.63 | $5.60 | $5.60 | $5.60 | 201,718 |
| 2023-10-31 | $5.72 | $5.78 | $5.65 | $5.70 | $5.70 | 606,371 |
| 2023-10-30 | $5.65 | $5.68 | $5.51 | $5.64 | $5.64 | 228,423 |
| 2023-10-27 | $5.65 | $5.86 | $5.65 | $5.76 | $5.76 | 92,055 |
| 2023-10-26 | $5.65 | $5.75 | $5.55 | $5.70 | $5.70 | 159,613 |
| 2023-10-25 | $5.65 | $5.74 | $5.56 | $5.69 | $5.69 | 200,161 |
| 2023-10-24 | $5.94 | $5.94 | $5.59 | $5.75 | $5.75 | 502,200 |
| 2023-10-23 | $5.80 | $5.83 | $5.77 | $5.79 | $5.79 | 190,825 |
| 2023-10-20 | $5.63 | $5.80 | $5.63 | $5.77 | $5.77 | 230,630 |
| 2023-10-19 | $5.76 | $6.12 | $5.76 | $5.89 | $5.89 | 183,021 |
| 2023-10-18 | $5.97 | $6.12 | $5.87 | $5.96 | $5.96 | 75,122 |
| 2023-10-17 | $6.07 | $6.11 | $6.06 | $6.07 | $6.07 | 242,706 |
| 2023-10-16 | $6.10 | $6.32 | $6.01 | $6.25 | $6.25 | 108,021 |
| 2023-10-13 | $6.16 | $6.16 | $6.14 | $6.14 | $6.14 | 68,833 |
| 2023-10-12 | $6.28 | $6.38 | $6.05 | $6.15 | $6.15 | 96,365 |
| 2023-10-11 | $6.21 | $6.38 | $6.03 | $6.18 | $6.18 | 156,401 |
| 2023-10-10 | $6.21 | $6.24 | $6.06 | $6.24 | $6.24 | 46,141 |
| 2023-10-09 | $6.38 | $6.38 | $6.07 | $6.32 | $6.32 | 83,220 |
| 2023-10-06 | $6.16 | $6.25 | $6.00 | $6.21 | $6.21 | 100,675 |
| 2023-10-05 | $6.07 | $6.11 | $5.88 | $5.92 | $5.92 | 96,851 |
| 2023-10-04 | $6.03 | $6.08 | $5.87 | $6.00 | $6.00 | 128,515 |
| 2023-10-03 | $6.10 | $6.15 | $6.07 | $6.11 | $6.11 | 79,050 |
| 2023-10-02 | $6.37 | $6.40 | $6.20 | $6.20 | $6.20 | 87,790 |
| 2023-09-29 | $6.21 | $6.44 | $6.21 | $6.37 | $6.37 | 45,081 |
| 2023-09-28 | $6.37 | $6.44 | $6.18 | $6.38 | $6.38 | 92,865 |
| 2023-09-27 | $6.34 | $6.34 | $6.24 | $6.24 | $6.24 | 63,102 |
| 2023-09-26 | $6.26 | $6.26 | $6.09 | $6.18 | $6.18 | 41,492 |
| 2023-09-25 | $6.30 | $6.33 | $6.14 | $6.32 | $6.32 | 36,408 |
| 2023-09-22 | $6.42 | $6.58 | $6.30 | $6.39 | $6.39 | 19,219 |
| 2023-09-21 | $6.40 | $6.58 | $6.26 | $6.42 | $6.42 | 42,634 |
| 2023-09-20 | $6.51 | $6.55 | $6.42 | $6.53 | $6.53 | 81,447 |
| 2023-09-19 | $6.63 | $6.63 | $6.54 | $6.57 | $6.57 | 29,226 |
| 2023-09-18 | $6.62 | $6.69 | $6.56 | $6.69 | $6.69 | 65,888 |
| 2023-09-15 | $6.56 | $6.59 | $6.48 | $6.58 | $6.58 | 50,529 |
| 2023-09-14 | $6.45 | $6.72 | $6.33 | $6.52 | $6.52 | 47,056 |
| 2023-09-13 | $6.47 | $6.65 | $6.46 | $6.48 | $6.48 | 95,306 |
| 2023-09-12 | $6.51 | $6.60 | $6.50 | $6.52 | $6.52 | 64,650 |
| 2023-09-11 | $6.48 | $6.65 | $6.30 | $6.48 | $6.48 | 107,032 |
| 2023-09-08 | $6.09 | $6.47 | $6.09 | $6.27 | $6.27 | 63,973 |
| 2023-09-07 | $6.25 | $6.44 | $6.24 | $6.27 | $6.27 | 82,724 |
| 2023-09-06 | $6.22 | $6.28 | $6.21 | $6.24 | $6.24 | 75,464 |
| 2023-09-05 | $6.23 | $6.41 | $6.21 | $6.21 | $6.21 | 46,474 |
| 2023-09-01 | $6.34 | $6.53 | $6.15 | $6.27 | $6.27 | 42,003 |
| 2023-08-31 | $6.35 | $6.46 | $6.26 | $6.32 | $6.32 | 55,747 |
| 2023-08-30 | $6.47 | $6.47 | $6.24 | $6.30 | $6.30 | 44,500 |
| 2023-08-29 | $6.23 | $6.42 | $6.23 | $6.42 | $6.42 | 49,985 |
| 2023-08-28 | $6.31 | $6.50 | $6.31 | $6.50 | $6.50 | 81,341 |
| 2023-08-25 | $6.35 | $6.45 | $6.24 | $6.26 | $6.26 | 59,232 |
| 2023-08-24 | $6.25 | $6.44 | $6.23 | $6.28 | $6.28 | 228,395 |
| 2023-08-23 | $6.30 | $6.48 | $6.30 | $6.38 | $6.38 | 151,729 |
| 2023-08-22 | $6.31 | $6.35 | $6.18 | $6.30 | $6.30 | 222,995 |
| 2023-08-21 | $6.32 | $6.34 | $6.25 | $6.34 | $6.34 | 132,004 |
| 2023-08-18 | $6.29 | $6.47 | $6.14 | $6.33 | $6.33 | 235,452 |
| 2023-08-17 | $6.38 | $6.53 | $6.36 | $6.43 | $6.43 | 563,169 |
| 2023-08-16 | $6.50 | $6.52 | $6.21 | $6.35 | $6.35 | 260,045 |
| 2023-08-15 | $6.43 | $6.45 | $6.33 | $6.41 | $6.41 | 279,854 |
| 2023-08-14 | $6.34 | $6.50 | $6.26 | $6.49 | $6.49 | 104,288 |
| 2023-08-11 | $6.42 | $6.50 | $6.36 | $6.40 | $6.40 | 90,110 |
| 2023-08-10 | $6.60 | $6.61 | $6.39 | $6.44 | $6.44 | 180,213 |
| 2023-08-09 | $6.30 | $6.45 | $6.30 | $6.45 | $6.45 | 113,492 |
| 2023-08-08 | $6.19 | $6.39 | $6.19 | $6.39 | $6.39 | 213,340 |
| 2023-08-07 | $6.30 | $6.38 | $6.15 | $6.37 | $6.37 | 136,944 |
| 2023-08-04 | $6.19 | $6.30 | $6.08 | $6.30 | $6.30 | 66,372 |
| 2023-08-03 | $6.26 | $6.26 | $6.09 | $6.12 | $6.12 | 163,540 |
| 2023-08-02 | $6.12 | $6.18 | $6.10 | $6.15 | $6.15 | 57,057 |
| 2023-08-01 | $6.16 | $6.30 | $6.16 | $6.23 | $6.23 | 63,120 |
| 2023-07-31 | $6.00 | $6.25 | $5.87 | $6.11 | $6.11 | 47,344 |
| 2023-07-28 | $6.25 | $6.25 | $6.15 | $6.20 | $6.20 | 53,003 |
| 2023-07-27 | $6.21 | $6.44 | $6.21 | $6.28 | $6.28 | 78,415 |
| 2023-07-26 | $6.30 | $6.39 | $6.20 | $6.35 | $6.35 | 37,720 |
| 2023-07-25 | $6.21 | $6.35 | $6.15 | $6.16 | $6.16 | 95,160 |
| 2023-07-24 | $6.12 | $6.24 | $6.00 | $6.02 | $6.02 | 102,882 |
| 2023-07-21 | $5.94 | $6.19 | $5.94 | $6.04 | $6.04 | 77,119 |
| 2023-07-20 | $5.99 | $6.01 | $5.83 | $6.00 | $6.00 | 73,286 |
| 2023-07-19 | $5.95 | $6.14 | $5.95 | $6.08 | $6.08 | 54,712 |
| 2023-07-18 | $6.03 | $6.21 | $5.84 | $6.07 | $6.07 | 118,190 |
| 2023-07-17 | $6.10 | $6.19 | $6.00 | $6.06 | $6.06 | 94,689 |
| 2023-07-14 | $6.06 | $6.14 | $6.03 | $6.12 | $6.12 | 38,301 |
| 2023-07-13 | $6.15 | $6.21 | $6.00 | $6.12 | $6.12 | 76,369 |
| 2023-07-12 | $5.96 | $6.13 | $5.96 | $6.05 | $6.05 | 52,503 |
| 2023-07-11 | $5.88 | $5.91 | $5.86 | $5.89 | $5.89 | 117,845 |
| 2023-07-10 | $5.88 | $5.90 | $5.84 | $5.90 | $5.90 | 167,519 |
| 2023-07-07 | $5.82 | $5.89 | $5.78 | $5.89 | $5.89 | 165,540 |
| 2023-07-06 | $5.83 | $5.85 | $5.81 | $5.81 | $5.81 | 183,032 |
| 2023-07-05 | $5.94 | $5.94 | $5.83 | $5.84 | $5.84 | 197,072 |
| 2023-07-03 | $5.96 | $6.01 | $5.94 | $5.94 | $5.94 | 33,248 |
| 2023-06-30 | $5.95 | $6.00 | $5.89 | $5.96 | $5.96 | 115,371 |
| 2023-06-29 | $6.01 | $6.10 | $6.00 | $6.00 | $6.00 | 38,938 |
| 2023-06-28 | $6.09 | $6.10 | $6.01 | $6.06 | $6.06 | 113,021 |
| 2023-06-27 | $6.08 | $6.14 | $6.05 | $6.07 | $6.07 | 54,185 |
| 2023-06-26 | $6.21 | $6.31 | $6.11 | $6.31 | $6.31 | 114,849 |
| 2023-06-23 | $6.31 | $6.36 | $6.25 | $6.26 | $6.26 | 62,824 |
| 2023-06-22 | $6.44 | $6.49 | $6.42 | $6.42 | $6.42 | 46,990 |
| 2023-06-21 | $6.39 | $6.47 | $6.35 | $6.44 | $6.44 | 31,174 |
| 2023-06-20 | $6.45 | $6.47 | $6.41 | $6.41 | $6.41 | 51,952 |
| 2023-06-16 | $6.49 | $6.60 | $6.37 | $6.38 | $6.38 | 33,742 |
| 2023-06-15 | $6.31 | $6.34 | $6.29 | $6.32 | $6.32 | 96,658 |
| 2023-06-14 | $6.35 | $6.45 | $6.25 | $6.33 | $6.33 | 30,644 |
| 2023-06-13 | $6.34 | $6.56 | $6.34 | $6.39 | $6.39 | 78,648 |
| 2023-06-12 | $6.48 | $6.50 | $6.42 | $6.47 | $6.47 | 90,715 |
| 2023-06-09 | $6.43 | $6.43 | $6.28 | $6.33 | $6.33 | 64,348 |
| 2023-06-08 | $6.33 | $6.37 | $6.29 | $6.34 | $6.34 | 207,673 |
| 2023-06-07 | $6.41 | $6.46 | $6.24 | $6.44 | $6.44 | 58,719 |
| 2023-06-06 | $6.60 | $6.70 | $6.59 | $6.62 | $6.62 | 109,724 |
| 2023-06-05 | $6.74 | $6.74 | $6.33 | $6.48 | $6.48 | 154,614 |
| 2023-06-02 | $6.40 | $6.40 | $6.33 | $6.39 | $6.39 | 58,756 |
| 2023-06-01 | $6.18 | $6.27 | $6.13 | $6.23 | $6.23 | 289,173 |
| 2023-05-31 | $6.06 | $6.19 | $6.06 | $6.18 | $6.18 | 213,145 |
| 2023-05-30 | $6.01 | $6.02 | $5.98 | $6.02 | $6.02 | 116,867 |
| 2023-05-26 | $6.13 | $6.22 | $6.06 | $6.12 | $6.12 | 117,578 |
| 2023-05-25 | $6.38 | $6.38 | $6.19 | $6.21 | $6.21 | 231,445 |
| 2023-05-24 | $6.24 | $6.33 | $6.17 | $6.28 | $6.28 | 55,139 |
| 2023-05-23 | $6.27 | $6.29 | $6.17 | $6.24 | $6.24 | 106,046 |
| 2023-05-22 | $6.29 | $6.35 | $6.26 | $6.35 | $6.35 | 104,862 |
| 2023-05-19 | $6.21 | $6.25 | $6.19 | $6.22 | $6.22 | 155,612 |
| 2023-05-18 | $6.22 | $6.26 | $6.18 | $6.19 | $6.19 | 117,983 |
| 2023-05-17 | $6.21 | $6.28 | $6.19 | $6.26 | $6.26 | 116,952 |
| 2023-05-16 | $6.35 | $6.47 | $6.30 | $6.32 | $6.32 | 307,647 |
| 2023-05-15 | $6.37 | $6.37 | $6.19 | $6.26 | $6.26 | 159,276 |
| 2023-05-12 | $6.16 | $6.16 | $6.08 | $6.10 | $6.10 | 110,308 |
| 2023-05-11 | $6.28 | $6.29 | $6.21 | $6.26 | $6.26 | 93,579 |
| 2023-05-10 | $6.45 | $6.53 | $6.38 | $6.38 | $6.38 | 52,976 |
| 2023-05-09 | $6.76 | $6.80 | $6.65 | $6.80 | $6.80 | 137,697 |
| 2023-05-08 | $6.66 | $6.71 | $6.61 | $6.71 | $6.71 | 168,689 |
| 2023-05-05 | $6.60 | $6.81 | $6.60 | $6.75 | $6.75 | 53,240 |
| 2023-05-04 | $6.77 | $6.77 | $6.56 | $6.65 | $6.65 | 138,160 |
| 2023-05-03 | $6.67 | $6.77 | $6.56 | $6.69 | $6.69 | 115,086 |
| 2023-05-02 | $6.61 | $6.74 | $6.47 | $6.58 | $6.58 | 174,137 |
| 2023-05-01 | $6.70 | $6.85 | $6.61 | $6.62 | $6.62 | 121,795 |
| 2023-04-28 | $6.65 | $6.67 | $6.56 | $6.63 | $6.63 | 48,274 |
| 2023-04-27 | $6.70 | $6.79 | $6.70 | $6.76 | $6.76 | 109,291 |
| 2023-04-26 | $6.84 | $6.84 | $6.66 | $6.69 | $6.69 | 99,684 |
| 2023-04-25 | $6.64 | $6.73 | $6.64 | $6.68 | $6.68 | 211,835 |
| 2023-04-24 | $6.66 | $6.69 | $6.63 | $6.65 | $6.65 | 104,401 |
| 2023-04-21 | $6.54 | $6.75 | $6.54 | $6.61 | $6.61 | 131,064 |
| 2023-04-20 | $6.58 | $6.62 | $6.58 | $6.62 | $6.62 | 105,429 |
| 2023-04-19 | $6.66 | $6.70 | $6.61 | $6.61 | $6.61 | 35,767 |
| 2023-04-18 | $6.78 | $6.82 | $6.73 | $6.79 | $6.79 | 39,210 |
| 2023-04-17 | $6.81 | $6.81 | $6.75 | $6.79 | $6.79 | 60,515 |
| 2023-04-14 | $6.88 | $6.98 | $6.80 | $6.84 | $6.84 | 76,395 |
| 2023-04-13 | $6.89 | $6.98 | $6.80 | $6.88 | $6.88 | 60,567 |
| 2023-04-12 | $6.87 | $6.88 | $6.76 | $6.83 | $6.83 | 62,011 |
| 2023-04-11 | $6.64 | $6.85 | $6.64 | $6.75 | $6.75 | 100,840 |
| 2023-04-10 | $6.79 | $6.79 | $6.58 | $6.70 | $6.70 | 79,935 |
| 2023-04-06 | $6.85 | $6.89 | $6.81 | $6.89 | $6.89 | 33,936 |
| 2023-04-05 | $6.89 | $6.96 | $6.86 | $6.89 | $6.89 | 59,658 |
| 2023-04-04 | $7.04 | $7.09 | $6.90 | $7.04 | $7.04 | 149,845 |
| 2023-04-03 | $6.90 | $6.96 | $6.90 | $6.95 | $6.95 | 83,946 |
| 2023-03-31 | $6.98 | $6.98 | $6.89 | $6.93 | $6.93 | 114,469 |
| 2023-03-30 | $6.94 | $6.94 | $6.88 | $6.90 | $6.90 | 101,215 |
| 2023-03-29 | $7.01 | $7.09 | $7.01 | $7.09 | $7.09 | 74,912 |
| 2023-03-28 | $7.08 | $7.08 | $6.92 | $6.99 | $6.99 | 105,698 |
| 2023-03-27 | $6.95 | $6.99 | $6.89 | $6.92 | $6.92 | 102,327 |
| 2023-03-24 | $6.85 | $6.93 | $6.85 | $6.93 | $6.93 | 96,510 |
| 2023-03-23 | $6.87 | $6.95 | $6.85 | $6.87 | $6.87 | 84,819 |
| 2023-03-22 | $6.93 | $7.11 | $6.93 | $7.11 | $7.11 | 130,361 |
| 2023-03-21 | $7.03 | $7.08 | $6.93 | $6.94 | $6.94 | 52,199 |
| 2023-03-20 | $6.99 | $7.06 | $6.95 | $6.95 | $6.95 | 65,704 |
| 2023-03-17 | $7.10 | $7.10 | $6.89 | $6.99 | $6.99 | 126,909 |
| 2023-03-16 | $6.95 | $7.06 | $6.85 | $7.02 | $7.02 | 206,369 |
| 2023-03-15 | $6.75 | $6.95 | $6.75 | $6.90 | $6.90 | 160,306 |
| 2023-03-14 | $7.02 | $7.04 | $6.98 | $7.02 | $7.02 | 204,205 |
| 2023-03-13 | $7.02 | $7.07 | $6.88 | $6.99 | $6.99 | 99,184 |
| 2023-03-10 | $6.96 | $7.02 | $6.90 | $7.00 | $7.00 | 67,817 |
| 2023-03-09 | $6.88 | $7.09 | $6.88 | $6.95 | $6.95 | 164,976 |
| 2023-03-08 | $6.88 | $6.94 | $6.82 | $6.83 | $6.83 | 274,599 |
| 2023-03-07 | $6.90 | $6.93 | $6.78 | $6.83 | $6.83 | 265,579 |
| 2023-03-06 | $6.66 | $6.84 | $6.66 | $6.75 | $6.75 | 136,037 |
| 2023-03-03 | $6.84 | $6.93 | $6.79 | $6.93 | $6.93 | 150,037 |
| 2023-03-02 | $6.74 | $6.78 | $6.68 | $6.77 | $6.77 | 202,915 |
| 2023-03-01 | $6.75 | $6.80 | $6.73 | $6.78 | $6.78 | 209,909 |
| 2023-02-28 | $6.76 | $6.81 | $6.69 | $6.72 | $6.72 | 388,523 |
| 2023-02-27 | $6.86 | $6.89 | $6.81 | $6.82 | $6.82 | 163,938 |
| 2023-02-24 | $6.83 | $6.83 | $6.77 | $6.77 | $6.77 | 82,294 |
| 2023-02-23 | $6.84 | $6.88 | $6.75 | $6.83 | $6.83 | 135,946 |
| 2023-02-22 | $6.93 | $7.00 | $6.79 | $6.79 | $6.79 | 147,526 |
| 2023-02-21 | $6.99 | $7.01 | $6.86 | $6.92 | $6.92 | 142,100 |
| 2023-02-17 | $7.00 | $7.06 | $6.95 | $7.06 | $7.06 | 53,020 |
| 2023-02-16 | $7.09 | $7.11 | $7.01 | $7.08 | $7.08 | 38,898 |
| 2023-02-15 | $7.01 | $7.11 | $7.01 | $7.08 | $7.08 | 24,665 |
| 2023-02-14 | $7.17 | $7.24 | $7.10 | $7.16 | $7.16 | 48,734 |
| 2023-02-13 | $7.04 | $7.15 | $7.04 | $7.15 | $7.15 | 79,683 |
| 2023-02-10 | $7.26 | $7.26 | $7.15 | $7.20 | $7.20 | 50,233 |
| 2023-02-09 | $7.23 | $7.26 | $7.17 | $7.17 | $7.17 | 119,544 |
| 2023-02-08 | $7.13 | $7.15 | $7.08 | $7.15 | $7.15 | 75,845 |
| 2023-02-07 | $7.00 | $7.17 | $7.00 | $7.13 | $7.13 | 83,944 |
| 2023-02-06 | $7.06 | $7.10 | $7.04 | $7.08 | $7.08 | 73,346 |
| 2023-02-03 | $7.19 | $7.19 | $7.09 | $7.09 | $7.09 | 99,460 |
| 2023-02-02 | $7.35 | $7.36 | $7.31 | $7.31 | $7.31 | 31,806 |
| 2023-02-01 | $7.31 | $7.33 | $7.25 | $7.25 | $7.25 | 58,650 |
| 2023-01-31 | $7.20 | $7.24 | $7.17 | $7.20 | $7.20 | 45,407 |
| 2023-01-30 | $7.31 | $7.44 | $7.31 | $7.32 | $7.32 | 99,055 |
| 2023-01-27 | $7.42 | $7.43 | $7.35 | $7.35 | $7.35 | 154,999 |
| 2023-01-26 | $7.47 | $7.47 | $7.42 | $7.45 | $7.45 | 34,089 |
| 2023-01-25 | $7.43 | $7.48 | $7.36 | $7.39 | $7.39 | 129,608 |
| 2023-01-24 | $7.34 | $7.45 | $7.34 | $7.37 | $7.37 | 67,065 |
| 2023-01-23 | $7.39 | $7.41 | $7.33 | $7.40 | $7.40 | 22,733 |
| 2023-01-20 | $7.41 | $7.46 | $7.35 | $7.46 | $7.46 | 51,245 |
| 2023-01-19 | $7.44 | $7.50 | $7.37 | $7.44 | $7.44 | 219,311 |
| 2023-01-18 | $7.42 | $7.48 | $7.34 | $7.34 | $7.34 | 398,554 |
| 2023-01-17 | $7.30 | $7.39 | $7.29 | $7.35 | $7.35 | 91,296 |
| 2023-01-13 | $7.38 | $7.39 | $7.35 | $7.38 | $7.38 | 22,547 |
| 2023-01-12 | $7.35 | $7.45 | $7.30 | $7.32 | $7.32 | 86,123 |
| 2023-01-11 | $7.30 | $7.41 | $7.18 | $7.25 | $7.25 | 201,001 |
| 2023-01-10 | $7.18 | $7.19 | $7.10 | $7.13 | $7.13 | 108,147 |
| 2023-01-09 | $7.26 | $7.34 | $7.10 | $7.26 | $7.26 | 69,027 |
| 2023-01-06 | $7.14 | $7.24 | $7.10 | $7.13 | $7.13 | 50,857 |
| 2023-01-05 | $7.01 | $7.21 | $6.94 | $7.03 | $7.03 | 134,624 |
| 2023-01-04 | $7.52 | $7.52 | $7.27 | $7.33 | $7.33 | 57,185 |
| 2023-01-03 | $7.77 | $7.81 | $7.67 | $7.75 | $7.75 | 29,070 |
| 2022-12-30 | $7.76 | $7.80 | $7.66 | $7.67 | $7.67 | 19,720 |
| 2022-12-29 | $7.77 | $8.02 | $7.77 | $7.79 | $7.79 | 16,407 |
| 2022-12-28 | $7.97 | $7.97 | $7.69 | $7.69 | $7.69 | 33,265 |
| 2022-12-27 | $8.00 | $8.00 | $7.80 | $7.80 | $7.80 | 39,267 |
| 2022-12-23 | $8.29 | $8.29 | $8.16 | $8.16 | $8.16 | 20,342 |
| 2022-12-22 | $8.48 | $8.48 | $8.25 | $8.45 | $8.45 | 7,469 |
| 2022-12-21 | $8.42 | $8.48 | $8.42 | $8.43 | $8.43 | 11,794 |
| 2022-12-20 | $8.38 | $8.51 | $8.35 | $8.48 | $8.48 | 32,074 |
| 2022-12-19 | $8.27 | $8.27 | $8.10 | $8.18 | $8.18 | 15,292 |
| 2022-12-16 | $8.23 | $8.27 | $8.14 | $8.27 | $8.27 | 9,982 |
| 2022-12-15 | $8.24 | $8.43 | $8.20 | $8.23 | $8.23 | 10,826 |
| 2022-12-14 | $8.71 | $8.71 | $8.36 | $8.36 | $8.36 | 6,511 |
| 2022-12-13 | $8.44 | $8.50 | $8.42 | $8.48 | $8.48 | 13,576 |
| 2022-12-12 | $8.30 | $8.30 | $8.22 | $8.29 | $8.29 | 7,981 |
| 2022-12-09 | $8.35 | $8.35 | $8.23 | $8.25 | $8.25 | 10,064 |
| 2022-12-08 | $8.27 | $8.33 | $8.21 | $8.32 | $8.32 | 13,701 |
| 2022-12-07 | $8.21 | $8.27 | $8.20 | $8.23 | $8.23 | 9,239 |
| 2022-12-06 | $8.11 | $8.21 | $7.99 | $7.99 | $7.99 | 15,696 |
| 2022-12-05 | $8.04 | $8.16 | $7.97 | $8.00 | $8.00 | 7,703 |
| 2022-12-02 | $8.22 | $8.36 | $8.17 | $8.27 | $8.27 | 6,359 |
| 2022-12-01 | $8.53 | $8.58 | $8.39 | $8.47 | $8.47 | 10,309 |
| 2022-11-30 | $8.32 | $8.52 | $8.30 | $8.48 | $8.48 | 16,631 |
| 2022-11-29 | $8.49 | $8.49 | $8.35 | $8.36 | $8.36 | 9,637 |
| 2022-11-28 | $8.62 | $8.78 | $8.51 | $8.54 | $8.54 | 9,128 |
| 2022-11-25 | $8.58 | $8.67 | $8.51 | $8.51 | $8.51 | 4,328 |
| 2022-11-23 | $8.25 | $8.59 | $8.25 | $8.53 | $8.53 | 15,933 |
| 2022-11-22 | $8.46 | $8.58 | $8.42 | $8.45 | $8.45 | 23,573 |
| 2022-11-21 | $8.23 | $8.30 | $8.23 | $8.28 | $8.28 | 8,943 |
| 2022-11-18 | $8.26 | $8.32 | $8.23 | $8.29 | $8.29 | 15,232 |
| 2022-11-17 | $8.14 | $8.14 | $7.70 | $7.99 | $7.99 | 24,217 |
| 2022-11-16 | $7.99 | $7.99 | $7.82 | $7.88 | $7.88 | 19,142 |
| 2022-11-15 | $7.70 | $7.99 | $7.70 | $7.82 | $7.82 | 30,702 |
| 2022-11-14 | $7.74 | $7.92 | $7.58 | $7.80 | $7.80 | 22,650 |
| 2022-11-11 | $7.99 | $8.15 | $7.84 | $7.99 | $7.99 | 66,078 |
| 2022-11-10 | $7.86 | $8.02 | $7.86 | $8.02 | $8.02 | 28,941 |
| 2022-11-09 | $7.86 | $7.86 | $7.70 | $7.83 | $7.83 | 89,440 |
| 2022-11-08 | $7.90 | $7.98 | $7.82 | $7.93 | $7.93 | 113,858 |
| 2022-11-07 | $7.92 | $8.13 | $7.76 | $7.94 | $7.94 | 84,427 |
| 2022-11-04 | $7.51 | $7.67 | $7.51 | $7.60 | $7.60 | 36,681 |
| 2022-11-03 | $7.61 | $7.62 | $7.51 | $7.53 | $7.53 | 43,892 |
| 2022-11-02 | $7.69 | $7.71 | $7.54 | $7.55 | $7.55 | 33,654 |
| 2022-11-01 | $7.60 | $7.66 | $7.51 | $7.52 | $7.52 | 33,675 |
| 2022-10-31 | $7.80 | $7.93 | $7.76 | $7.76 | $7.76 | 41,762 |
| 2022-10-28 | $7.86 | $8.00 | $7.84 | $7.89 | $7.89 | 13,104 |
| 2022-10-27 | $7.93 | $8.03 | $7.79 | $7.88 | $7.88 | 26,355 |
| 2022-10-26 | $7.90 | $8.01 | $7.81 | $7.88 | $7.88 | 27,821 |
| 2022-10-25 | $7.83 | $7.83 | $7.73 | $7.77 | $7.77 | 54,371 |
| 2022-10-24 | $7.80 | $7.81 | $7.58 | $7.63 | $7.63 | 84,225 |
| 2022-10-21 | $7.61 | $7.84 | $7.51 | $7.75 | $7.75 | 83,664 |
| 2022-10-20 | $7.79 | $7.79 | $7.59 | $7.61 | $7.61 | 64,047 |
| 2022-10-19 | $7.79 | $7.79 | $7.55 | $7.60 | $7.60 | 87,250 |
| 2022-10-18 | $8.03 | $8.03 | $7.69 | $7.79 | $7.79 | 135,133 |
| 2022-10-17 | $7.91 | $7.91 | $7.67 | $7.74 | $7.74 | 112,371 |
| 2022-10-14 | $7.88 | $7.88 | $7.70 | $7.76 | $7.76 | 91,306 |
| 2022-10-13 | $7.68 | $7.75 | $7.56 | $7.74 | $7.74 | 91,195 |
| 2022-10-12 | $7.75 | $7.80 | $7.66 | $7.68 | $7.68 | 110,483 |
| 2022-10-11 | $7.89 | $7.89 | $7.68 | $7.72 | $7.72 | 93,491 |
| 2022-10-10 | $7.73 | $7.73 | $7.54 | $7.72 | $7.72 | 52,735 |
| 2022-10-07 | $7.80 | $7.94 | $7.74 | $7.74 | $7.74 | 41,727 |
| 2022-10-06 | $7.77 | $7.96 | $7.69 | $7.79 | $7.79 | 54,665 |
| 2022-10-05 | $7.68 | $8.01 | $7.68 | $7.87 | $7.87 | 40,992 |
| 2022-10-04 | $7.64 | $8.04 | $7.64 | $7.90 | $7.90 | 142,736 |
| 2022-10-03 | $7.57 | $7.83 | $7.57 | $7.81 | $7.81 | 44,823 |
| 2022-09-30 | $7.94 | $7.94 | $7.66 | $7.78 | $7.78 | 80,666 |
| 2022-09-29 | $7.99 | $7.99 | $7.73 | $7.81 | $7.81 | 73,531 |
| 2022-09-28 | $7.74 | $7.88 | $7.69 | $7.74 | $7.74 | 73,188 |
| 2022-09-27 | $7.55 | $7.61 | $7.44 | $7.56 | $7.56 | 362,175 |
| 2022-09-26 | $7.59 | $7.59 | $7.38 | $7.47 | $7.47 | 87,794 |
| 2022-09-23 | $7.65 | $7.65 | $7.55 | $7.62 | $7.62 | 92,681 |
| 2022-09-22 | $7.62 | $7.77 | $7.62 | $7.72 | $7.72 | 68,283 |
| 2022-09-21 | $7.67 | $7.80 | $7.63 | $7.63 | $7.63 | 48,988 |
| 2022-09-20 | $7.89 | $7.89 | $7.77 | $7.81 | $7.81 | 150,806 |
| 2022-09-19 | $7.68 | $7.93 | $7.57 | $7.81 | $7.81 | 65,508 |
| 2022-09-16 | $7.60 | $7.84 | $7.60 | $7.73 | $7.73 | 88,665 |
| 2022-09-15 | $7.73 | $7.82 | $7.58 | $7.64 | $7.64 | 44,890 |
| 2022-09-14 | $7.62 | $7.89 | $7.62 | $7.67 | $7.67 | 84,255 |
| 2022-09-13 | $7.54 | $7.91 | $7.54 | $7.72 | $7.72 | 123,878 |
| 2022-09-12 | $8.02 | $8.02 | $7.83 | $7.83 | $7.83 | 57,076 |
| 2022-09-09 | $7.99 | $7.99 | $7.91 | $7.92 | $7.92 | 52,277 |
| 2022-09-08 | $7.91 | $7.91 | $7.65 | $7.83 | $7.83 | 54,873 |
| 2022-09-07 | $7.69 | $7.77 | $7.69 | $7.77 | $7.77 | 103,124 |
| 2022-09-06 | $7.80 | $7.81 | $7.77 | $7.77 | $7.77 | 42,465 |
| 2022-09-02 | $8.11 | $8.11 | $7.85 | $7.90 | $7.90 | 37,231 |
| 2022-09-01 | $8.02 | $8.02 | $7.96 | $7.97 | $7.97 | 46,444 |
| 2022-08-31 | $7.94 | $7.94 | $7.87 | $7.87 | $7.87 | 119,435 |
| 2022-08-30 | $7.92 | $7.94 | $7.89 | $7.89 | $7.89 | 59,534 |
| 2022-08-29 | $7.95 | $7.96 | $7.92 | $7.93 | $7.93 | 29,140 |
| 2022-08-26 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 40,817 |
| 2022-08-25 | $8.13 | $8.18 | $8.13 | $8.17 | $8.17 | 21,583 |
| 2022-08-24 | $8.06 | $8.12 | $8.06 | $8.12 | $8.12 | 43,612 |
| 2022-08-23 | $8.22 | $8.26 | $8.17 | $8.20 | $8.20 | 75,140 |
| 2022-08-22 | $8.32 | $8.32 | $8.25 | $8.25 | $8.25 | 32,910 |
| 2022-08-19 | $7.97 | $7.98 | $7.94 | $7.97 | $7.97 | 15,442 |
| 2022-08-18 | $8.30 | $8.32 | $8.24 | $8.30 | $8.30 | 23,324 |
| 2022-08-17 | $8.30 | $8.37 | $8.29 | $8.31 | $8.31 | 19,713 |
| 2022-08-16 | $8.24 | $8.40 | $8.24 | $8.37 | $8.37 | 23,408 |
| 2022-08-15 | $8.42 | $8.50 | $8.39 | $8.46 | $8.46 | 26,009 |
| 2022-08-12 | $8.41 | $8.43 | $8.28 | $8.43 | $8.43 | 18,197 |
| 2022-08-11 | $8.38 | $8.46 | $8.27 | $8.42 | $8.42 | 18,688 |
| 2022-08-10 | $8.31 | $8.44 | $8.25 | $8.34 | $8.34 | 33,781 |
| 2022-08-09 | $8.53 | $8.53 | $8.22 | $8.28 | $8.28 | 22,553 |
| 2022-08-08 | $8.41 | $8.41 | $8.36 | $8.38 | $8.38 | 19,831 |
| 2022-08-05 | $8.22 | $8.24 | $8.03 | $8.24 | $8.24 | 11,097 |
| 2022-08-04 | $8.26 | $8.31 | $8.26 | $8.29 | $8.29 | 9,090 |
| 2022-08-03 | $8.43 | $8.43 | $8.36 | $8.40 | $8.40 | 8,138 |
| 2022-08-02 | $8.78 | $8.86 | $8.60 | $8.63 | $8.63 | 20,499 |
| 2022-08-01 | $9.34 | $9.34 | $9.06 | $9.20 | $9.20 | 12,582 |
| 2022-07-29 | $9.25 | $9.36 | $9.25 | $9.32 | $9.32 | 66,900 |
| 2022-07-28 | $9.40 | $9.44 | $9.40 | $9.44 | $9.44 | 8,171 |
| 2022-07-27 | $9.24 | $9.32 | $9.23 | $9.32 | $9.32 | 8,126 |
| 2022-07-26 | $9.34 | $9.34 | $9.27 | $9.32 | $9.32 | 22,714 |
| 2022-07-25 | $9.40 | $9.40 | $9.37 | $9.38 | $9.38 | 21,573 |
| 2022-07-22 | $9.37 | $9.48 | $9.37 | $9.45 | $9.45 | 21,030 |
| 2022-07-21 | $9.40 | $9.45 | $9.40 | $9.45 | $9.45 | 24,978 |
| 2022-07-20 | $9.06 | $9.39 | $9.06 | $9.35 | $9.35 | 17,537 |
| 2022-07-19 | $9.41 | $9.43 | $9.38 | $9.41 | $9.41 | 344,126 |
| 2022-07-18 | $9.50 | $9.50 | $9.48 | $9.48 | $9.48 | 36,145 |
| 2022-07-15 | $9.42 | $9.47 | $9.41 | $9.41 | $9.41 | 17,146 |
| 2022-07-14 | $9.30 | $9.39 | $9.30 | $9.39 | $9.39 | 16,767 |
| 2022-07-13 | $9.32 | $9.34 | $9.30 | $9.32 | $9.32 | 56,984 |
| 2022-07-12 | $9.35 | $9.37 | $9.31 | $9.34 | $9.34 | 15,939 |
| 2022-07-11 | $9.20 | $9.27 | $9.20 | $9.23 | $9.23 | 14,242 |
| 2022-07-08 | $9.18 | $9.20 | $9.01 | $9.20 | $9.20 | 15,476 |
| 2022-07-07 | $8.92 | $8.93 | $8.60 | $8.93 | $8.93 | 27,436 |
| 2022-07-06 | $8.33 | $8.59 | $8.33 | $8.53 | $8.53 | 22,898 |
| 2022-07-05 | $8.44 | $8.46 | $8.09 | $8.45 | $8.45 | 23,760 |
| 2022-07-01 | $8.43 | $8.54 | $8.25 | $8.52 | $8.52 | 14,155 |
| 2022-06-30 | $8.39 | $8.52 | $8.39 | $8.44 | $8.44 | 40,790 |
| 2022-06-29 | $8.25 | $8.28 | $8.19 | $8.27 | $8.27 | 26,042 |
| 2022-06-28 | $8.22 | $8.41 | $8.20 | $8.26 | $8.26 | 41,053 |
| 2022-06-27 | $8.10 | $8.12 | $8.06 | $8.08 | $8.08 | 41,086 |
| 2022-06-24 | $7.95 | $8.12 | $7.95 | $8.11 | $8.11 | 40,268 |
| 2022-06-23 | $7.78 | $7.95 | $7.78 | $7.89 | $7.89 | 34,511 |
| 2022-06-22 | $8.03 | $8.07 | $7.85 | $7.85 | $7.85 | 74,032 |
| 2022-06-21 | $7.52 | $7.77 | $7.52 | $7.76 | $7.76 | 35,277 |
| 2022-06-17 | $7.57 | $7.95 | $7.57 | $7.80 | $7.80 | 50,096 |
| 2022-06-16 | $8.03 | $8.06 | $7.93 | $8.06 | $8.06 | 34,703 |
| 2022-06-15 | $7.99 | $8.08 | $7.92 | $8.02 | $8.02 | 33,142 |
| 2022-06-14 | $7.76 | $8.01 | $7.76 | $7.97 | $7.97 | 77,333 |
| 2022-06-13 | $8.27 | $8.28 | $8.16 | $8.17 | $8.17 | 51,307 |
| 2022-06-10 | $8.17 | $8.19 | $8.13 | $8.14 | $8.14 | 8,060 |
| 2022-06-09 | $8.40 | $8.47 | $8.40 | $8.40 | $8.40 | 15,311 |
| 2022-06-08 | $8.33 | $8.37 | $8.29 | $8.33 | $8.33 | 97,160 |
| 2022-06-07 | $8.16 | $8.22 | $8.16 | $8.21 | $8.21 | 50,469 |
| 2022-06-06 | $8.24 | $8.24 | $8.19 | $8.19 | $8.19 | 25,577 |
| 2022-06-03 | $8.26 | $8.26 | $8.12 | $8.12 | $8.12 | 17,979 |
| 2022-06-02 | $8.30 | $8.36 | $8.26 | $8.36 | $8.36 | 10,016 |
| 2022-06-01 | $8.64 | $8.64 | $8.53 | $8.58 | $8.58 | 24,053 |
| 2022-05-31 | $8.88 | $8.88 | $8.75 | $8.79 | $8.79 | 7,958 |
| 2022-05-27 | $9.24 | $9.24 | $9.18 | $9.21 | $9.21 | 4,549 |
| 2022-05-26 | $9.25 | $9.32 | $9.24 | $9.32 | $9.32 | 23,957 |
| 2022-05-25 | $9.14 | $9.16 | $9.12 | $9.15 | $9.15 | 8,681 |
| 2022-05-24 | $9.17 | $9.21 | $9.12 | $9.19 | $9.19 | 11,541 |
| 2022-05-23 | $9.24 | $9.28 | $9.24 | $9.26 | $9.26 | 5,504 |
| 2022-05-20 | $9.02 | $9.06 | $8.98 | $9.06 | $9.06 | 6,607 |
| 2022-05-19 | $8.99 | $9.05 | $8.95 | $8.95 | $8.95 | 9,949 |
| 2022-05-18 | $8.93 | $8.93 | $8.80 | $8.89 | $8.89 | 12,698 |
| 2022-05-17 | $8.72 | $8.79 | $8.69 | $8.79 | $8.79 | 15,672 |
| 2022-05-16 | $8.60 | $8.62 | $8.59 | $8.61 | $8.61 | 5,595 |
| 2022-05-13 | $8.45 | $8.56 | $8.45 | $8.53 | $8.53 | 9,546 |
| 2022-05-12 | $8.55 | $8.62 | $8.53 | $8.53 | $8.53 | 19,953 |
| 2022-05-11 | $7.91 | $8.40 | $7.91 | $8.24 | $8.24 | 16,143 |
| 2022-05-10 | $8.65 | $8.65 | $8.54 | $8.65 | $8.65 | 84,805 |
| 2022-05-09 | $8.76 | $8.76 | $8.54 | $8.72 | $8.72 | 21,220 |
| 2022-05-06 | $8.71 | $8.72 | $8.67 | $8.70 | $8.70 | 21,141 |
| 2022-05-05 | $8.71 | $8.71 | $8.55 | $8.55 | $8.55 | 25,228 |
| 2022-05-04 | $8.63 | $8.79 | $8.63 | $8.79 | $8.79 | 44,823 |
| 2022-05-03 | $8.53 | $8.70 | $8.39 | $8.66 | $8.66 | 34,804 |
| 2022-05-02 | $8.59 | $8.62 | $8.55 | $8.62 | $8.62 | 22,336 |
| 2022-04-29 | $8.47 | $8.65 | $8.47 | $8.48 | $8.48 | 9,997 |
| 2022-04-28 | $8.42 | $8.54 | $8.39 | $8.41 | $8.41 | 23,581 |
| 2022-04-27 | $8.44 | $8.45 | $8.35 | $8.41 | $8.41 | 22,092 |
| 2022-04-26 | $8.40 | $8.40 | $8.27 | $8.35 | $8.35 | 46,614 |
| 2022-04-25 | $8.58 | $8.61 | $8.57 | $8.58 | $8.58 | 12,578 |
| 2022-04-22 | $8.36 | $8.36 | $8.28 | $8.29 | $8.29 | 7,880 |
| 2022-04-21 | $8.40 | $8.40 | $8.27 | $8.34 | $8.34 | 8,070 |
| 2022-04-20 | $8.37 | $8.43 | $8.31 | $8.32 | $8.32 | 22,278 |
| 2022-04-19 | $8.25 | $8.30 | $8.25 | $8.30 | $8.30 | 46,298 |
| 2022-04-18 | $8.40 | $8.43 | $8.39 | $8.41 | $8.41 | 12,841 |
| 2022-04-14 | $8.48 | $8.50 | $8.44 | $8.46 | $8.46 | 12,822 |
| 2022-04-13 | $8.31 | $8.42 | $8.31 | $8.42 | $8.42 | 17,079 |
| 2022-04-12 | $8.27 | $8.37 | $8.18 | $8.32 | $8.32 | 31,175 |
| 2022-04-11 | $8.45 | $8.46 | $8.37 | $8.37 | $8.37 | 4,871 |
| 2022-04-08 | $8.53 | $8.54 | $8.47 | $8.47 | $8.47 | 12,634 |
| 2022-04-07 | $8.45 | $8.52 | $8.35 | $8.36 | $8.36 | 14,806 |
| 2022-04-06 | $8.21 | $8.22 | $8.17 | $8.22 | $8.22 | 10,023 |
| 2022-04-05 | $8.33 | $8.38 | $8.26 | $8.36 | $8.36 | 18,398 |
| 2022-04-04 | $8.47 | $8.49 | $8.40 | $8.49 | $8.49 | 10,375 |
| 2022-04-01 | $8.32 | $8.33 | $8.25 | $8.33 | $8.33 | 8,903 |
| 2022-03-31 | $8.32 | $8.34 | $8.31 | $8.31 | $8.31 | 5,835 |
| 2022-03-30 | $8.40 | $8.48 | $8.40 | $8.48 | $8.48 | 3,326 |
| 2022-03-29 | $8.52 | $8.52 | $8.40 | $8.50 | $8.50 | 5,282 |
| 2022-03-28 | $8.38 | $8.47 | $8.30 | $8.47 | $8.47 | 7,995 |
| 2022-03-25 | $8.56 | $8.64 | $8.56 | $8.60 | $8.60 | 3,138 |
| 2022-03-24 | $8.53 | $8.54 | $8.34 | $8.45 | $8.45 | 7,672 |
| 2022-03-23 | $8.40 | $8.51 | $8.39 | $8.39 | $8.39 | 13,647 |
| 2022-03-22 | $8.26 | $8.42 | $8.26 | $8.42 | $8.42 | 14,437 |
| 2022-03-21 | $8.47 | $8.56 | $8.31 | $8.51 | $8.51 | 7,949 |
| 2022-03-18 | $8.41 | $8.51 | $8.37 | $8.51 | $8.51 | 7,949 |
| 2022-03-17 | $8.54 | $8.59 | $8.45 | $8.57 | $8.57 | 48,796 |
| 2022-03-16 | $8.40 | $8.55 | $8.37 | $8.55 | $8.55 | 16,393 |
| 2022-03-15 | $8.38 | $8.39 | $8.32 | $8.39 | $8.39 | 28,086 |
| 2022-03-14 | $8.09 | $8.18 | $8.01 | $8.09 | $8.09 | 7,591 |
| 2022-03-11 | $8.24 | $8.28 | $8.16 | $8.27 | $8.27 | 5,985 |
| 2022-03-10 | $8.33 | $8.38 | $8.27 | $8.30 | $8.30 | 12,007 |
| 2022-03-09 | $8.14 | $8.29 | $8.14 | $8.28 | $8.28 | 18,656 |
| 2022-03-08 | $8.20 | $8.24 | $8.16 | $8.19 | $8.19 | 25,672 |
| 2022-03-07 | $8.13 | $8.30 | $8.04 | $8.08 | $8.08 | 27,349 |
| 2022-03-04 | $8.17 | $8.22 | $8.14 | $8.19 | $8.19 | 19,997 |
| 2022-03-03 | $8.19 | $8.23 | $8.13 | $8.23 | $8.23 | 85,885 |
| 2022-03-02 | $8.16 | $8.22 | $8.07 | $8.15 | $8.15 | 37,432 |
| 2022-03-01 | $8.16 | $8.26 | $8.07 | $8.13 | $8.13 | 12,456 |
| 2022-02-28 | $8.14 | $8.29 | $7.97 | $8.29 | $8.29 | 19,099 |
| 2022-02-25 | $7.93 | $8.22 | $7.93 | $8.09 | $8.09 | 14,409 |
| 2022-02-24 | $8.36 | $8.36 | $8.01 | $8.14 | $8.14 | 69,425 |
| 2022-02-23 | $8.19 | $8.19 | $8.08 | $8.10 | $8.10 | 25,945 |
| 2022-02-22 | $8.12 | $8.29 | $8.11 | $8.18 | $8.18 | 15,256 |
| 2022-02-18 | $8.24 | $8.33 | $8.21 | $8.23 | $8.23 | 12,286 |
| 2022-02-17 | $8.37 | $8.37 | $8.18 | $8.25 | $8.25 | 17,301 |
| 2022-02-16 | $8.46 | $8.46 | $8.22 | $8.33 | $8.33 | 14,666 |
| 2022-02-15 | $8.24 | $8.36 | $8.24 | $8.34 | $8.34 | 40,724 |
| 2022-02-14 | $8.29 | $8.41 | $8.16 | $8.16 | $8.16 | 19,539 |
| 2022-02-11 | $8.07 | $8.12 | $7.88 | $8.12 | $8.12 | 9,386 |
| 2022-02-10 | $8.10 | $8.29 | $8.07 | $8.11 | $8.11 | 21,792 |
| 2022-02-09 | $8.23 | $8.29 | $8.19 | $8.23 | $8.23 | 32,456 |
| 2022-02-08 | $8.40 | $8.40 | $8.21 | $8.27 | $8.27 | 41,884 |
| 2022-02-07 | $8.19 | $8.22 | $8.16 | $8.20 | $8.20 | 19,417 |
| 2022-02-04 | $8.06 | $8.18 | $7.93 | $8.02 | $8.02 | 17,266 |
| 2022-02-03 | $8.20 | $8.31 | $8.10 | $8.28 | $8.28 | 42,132 |
| 2022-02-02 | $8.31 | $8.31 | $8.07 | $8.07 | $8.07 | 38,593 |
| 2022-02-01 | $8.04 | $8.04 | $7.89 | $8.01 | $8.01 | 41,321 |
| 2022-01-31 | $8.02 | $8.15 | $7.95 | $8.05 | $8.05 | 90,507 |
| 2022-01-28 | $7.77 | $8.00 | $7.77 | $7.88 | $7.88 | 32,068 |
| 2022-01-27 | $7.87 | $7.97 | $7.87 | $7.95 | $7.95 | 43,088 |
| 2022-01-26 | $7.96 | $8.00 | $7.82 | $7.85 | $7.85 | 88,234 |
| 2022-01-25 | $7.86 | $8.02 | $7.77 | $7.92 | $7.92 | 70,360 |
| 2022-01-24 | $7.76 | $7.80 | $7.70 | $7.80 | $7.80 | 42,699 |
| 2022-01-21 | $7.62 | $7.90 | $7.62 | $7.88 | $7.88 | 38,305 |
| 2022-01-20 | $8.04 | $8.04 | $7.87 | $7.90 | $7.90 | 61,310 |
| 2022-01-19 | $7.88 | $7.99 | $7.81 | $7.83 | $7.83 | 55,516 |
| 2022-01-18 | $8.21 | $8.21 | $7.88 | $8.11 | $8.11 | 32,417 |
| 2022-01-14 | $8.28 | $8.34 | $8.17 | $8.25 | $8.25 | 14,635 |
| 2022-01-13 | $7.92 | $8.18 | $7.92 | $8.10 | $8.10 | 25,710 |
| 2022-01-12 | $8.36 | $8.36 | $8.02 | $8.12 | $8.12 | 31,205 |
| 2022-01-11 | $7.95 | $8.16 | $7.95 | $8.07 | $8.07 | 36,230 |
| 2022-01-10 | $7.90 | $7.95 | $7.78 | $7.79 | $7.79 | 50,977 |
| 2022-01-07 | $7.99 | $7.99 | $7.84 | $7.87 | $7.87 | 12,628 |
| 2022-01-06 | $7.87 | $7.97 | $7.76 | $7.87 | $7.87 | 14,216 |
| 2022-01-05 | $7.98 | $8.07 | $7.87 | $7.89 | $7.89 | 49,162 |
| 2022-01-04 | $8.05 | $8.15 | $8.05 | $8.05 | $8.05 | 23,083 |
| 2022-01-03 | $8.21 | $8.40 | $8.17 | $8.27 | $8.27 | 32,692 |
| 2021-12-31 | $8.09 | $8.27 | $8.02 | $8.27 | $8.27 | 18,487 |
| 2021-12-30 | $8.39 | $8.39 | $8.26 | $8.28 | $8.28 | 49,486 |
| 2021-12-29 | $8.22 | $8.36 | $8.15 | $8.15 | $8.15 | 67,421 |
| 2021-12-28 | $8.25 | $8.35 | $8.12 | $8.24 | $8.24 | 12,525 |
| 2021-12-27 | $8.15 | $8.20 | $8.01 | $8.09 | $8.09 | 38,654 |
| 2021-12-23 | $8.08 | $8.41 | $8.08 | $8.18 | $8.18 | 99,076 |
| 2021-12-22 | $8.47 | $8.47 | $8.22 | $8.24 | $8.24 | 33,084 |
| 2021-12-21 | $8.21 | $8.46 | $8.21 | $8.42 | $8.42 | 32,517 |
| 2021-12-20 | $8.18 | $8.30 | $8.13 | $8.30 | $8.30 | 15,747 |
| 2021-12-17 | $8.34 | $8.43 | $8.22 | $8.26 | $8.26 | 19,493 |
| 2021-12-16 | $8.26 | $8.26 | $8.18 | $8.20 | $8.20 | 55,456 |
| 2021-12-15 | $8.20 | $8.20 | $8.14 | $8.20 | $8.20 | 13,620 |
| 2021-12-14 | $8.20 | $8.20 | $8.17 | $8.19 | $8.19 | 102,942 |
| 2021-12-13 | $8.11 | $8.20 | $8.11 | $8.13 | $8.13 | 134,010 |
| 2021-12-10 | $8.20 | $8.25 | $7.99 | $8.09 | $8.09 | 85,601 |
| 2021-12-09 | $8.13 | $8.25 | $8.04 | $8.20 | $8.20 | 11,857 |
| 2021-12-08 | $8.00 | $8.07 | $7.98 | $8.05 | $8.05 | 21,460 |
| 2021-12-07 | $8.00 | $8.10 | $7.85 | $7.96 | $7.96 | 68,587 |
| 2021-12-06 | $7.81 | $7.95 | $7.68 | $7.71 | $7.71 | 63,901 |
| 2021-12-03 | $7.73 | $7.73 | $7.53 | $7.59 | $7.59 | 106,612 |
| 2021-12-02 | $7.39 | $7.51 | $7.39 | $7.49 | $7.49 | 75,271 |
| 2021-12-01 | $7.35 | $7.40 | $7.22 | $7.22 | $7.22 | 91,544 |
| 2021-11-30 | $7.32 | $7.52 | $7.25 | $7.32 | $7.32 | 101,015 |
| 2021-11-29 | $7.30 | $7.50 | $7.30 | $7.46 | $7.46 | 86,923 |
| 2021-11-26 | $7.68 | $7.68 | $7.12 | $7.37 | $7.37 | 47,552 |
| 2021-11-24 | $6.89 | $7.05 | $6.89 | $6.98 | $6.98 | 111,882 |
| 2021-11-23 | $7.02 | $7.13 | $6.94 | $7.12 | $7.12 | 39,204 |
| 2021-11-22 | $7.10 | $7.14 | $7.10 | $7.12 | $7.12 | 69,965 |
| 2021-11-19 | $7.07 | $7.11 | $7.06 | $7.09 | $7.09 | 25,558 |
| 2021-11-18 | $7.13 | $7.16 | $7.09 | $7.11 | $7.11 | 72,784 |
| 2021-11-17 | $7.09 | $7.22 | $7.09 | $7.18 | $7.18 | 45,470 |
| 2021-11-16 | $7.26 | $7.26 | $7.15 | $7.19 | $7.19 | 83,347 |
| 2021-11-15 | $7.27 | $7.27 | $7.12 | $7.22 | $7.22 | 57,858 |
| 2021-11-12 | $7.23 | $7.24 | $7.16 | $7.21 | $7.21 | 45,668 |
| 2021-11-11 | $7.05 | $7.13 | $6.97 | $6.98 | $6.98 | 89,878 |
| 2021-11-10 | $7.17 | $7.17 | $7.00 | $7.00 | $7.00 | 41,245 |
| 2021-11-09 | $7.15 | $7.21 | $7.13 | $7.15 | $7.15 | 61,970 |
| 2021-11-08 | $7.18 | $7.20 | $7.13 | $7.13 | $7.13 | 37,214 |
| 2021-11-05 | $7.25 | $7.28 | $7.02 | $7.25 | $7.25 | 19,080 |
| 2021-11-04 | $7.00 | $7.22 | $7.00 | $7.21 | $7.21 | 60,601 |
| 2021-11-03 | $7.02 | $7.15 | $6.89 | $7.10 | $7.10 | 81,604 |
| 2021-11-02 | $7.18 | $7.21 | $7.08 | $7.10 | $7.10 | 77,033 |
| 2021-11-01 | $7.08 | $7.33 | $6.91 | $7.10 | $7.10 | 77,033 |
| 2021-10-29 | $6.90 | $6.95 | $6.90 | $6.92 | $6.92 | 26,271 |
| 2021-10-28 | $6.96 | $7.09 | $6.96 | $6.96 | $6.96 | 68,874 |
| 2021-10-27 | $7.09 | $7.21 | $7.03 | $7.04 | $7.04 | 37,903 |
| 2021-10-26 | $7.18 | $7.18 | $7.07 | $7.10 | $7.10 | 67,816 |
| 2021-10-25 | $7.17 | $7.17 | $7.01 | $7.06 | $7.06 | 131,035 |
| 2021-10-22 | $7.20 | $7.26 | $7.12 | $7.13 | $7.13 | 37,634 |
| 2021-10-21 | $7.13 | $7.15 | $7.00 | $7.03 | $7.03 | 51,675 |
| 2021-10-20 | $7.16 | $7.16 | $7.03 | $7.03 | $7.03 | 44,155 |
| 2021-10-19 | $7.01 | $7.12 | $7.01 | $7.03 | $7.03 | 79,164 |
| 2021-10-18 | $7.22 | $7.22 | $6.98 | $7.00 | $7.00 | 62,520 |
| 2021-10-15 | $7.14 | $7.20 | $7.08 | $7.08 | $7.08 | 40,995 |
| 2021-10-14 | $7.03 | $7.20 | $7.03 | $7.09 | $7.09 | 73,801 |
| 2021-10-13 | $7.00 | $7.19 | $7.00 | $7.02 | $7.02 | 96,193 |
| 2021-10-12 | $7.03 | $7.04 | $6.98 | $6.99 | $6.99 | 63,998 |
| 2021-10-11 | $7.13 | $7.25 | $7.11 | $7.13 | $7.13 | 55,946 |
| 2021-10-08 | $7.16 | $7.19 | $7.12 | $7.15 | $7.15 | 35,956 |
| 2021-10-07 | $7.05 | $7.22 | $7.05 | $7.07 | $7.07 | 49,270 |
| 2021-10-06 | $7.23 | $7.36 | $7.10 | $7.11 | $7.11 | 35,092 |
| 2021-10-05 | $7.25 | $7.33 | $7.22 | $7.22 | $7.22 | 43,658 |
| 2021-10-04 | $7.53 | $7.53 | $7.27 | $7.27 | $7.27 | 46,330 |
| 2021-10-01 | $7.44 | $7.59 | $7.41 | $7.43 | $7.43 | 19,988 |
| 2021-09-30 | $7.48 | $7.69 | $7.48 | $7.55 | $7.55 | 40,235 |
| 2021-09-29 | $7.51 | $7.60 | $7.41 | $7.60 | $7.60 | 20,000 |
| 2021-09-28 | $7.60 | $7.63 | $7.49 | $7.49 | $7.49 | 10,723 |
| 2021-09-27 | $7.97 | $8.08 | $7.92 | $7.98 | $7.98 | 6,030 |
| 2021-09-24 | $7.96 | $8.01 | $7.94 | $8.01 | $8.01 | 9,010 |
| 2021-09-23 | $7.83 | $8.16 | $7.83 | $8.06 | $8.06 | 5,482 |
| 2021-09-22 | $8.12 | $8.12 | $7.91 | $8.03 | $8.03 | 10,214 |
| 2021-09-21 | $8.23 | $8.23 | $8.02 | $8.13 | $8.13 | 16,190 |
| 2021-09-20 | $7.98 | $8.22 | $7.98 | $8.14 | $8.14 | 18,966 |
| 2021-09-17 | $8.19 | $8.30 | $8.11 | $8.30 | $8.30 | 14,605 |
| 2021-09-16 | $8.30 | $8.30 | $8.15 | $8.23 | $8.23 | 12,849 |
| 2021-09-15 | $8.16 | $8.16 | $8.01 | $8.10 | $8.10 | 11,958 |
| 2021-09-14 | $8.08 | $8.08 | $7.99 | $8.06 | $8.06 | 36,429 |
| 2021-09-13 | $8.14 | $8.25 | $8.14 | $8.25 | $8.25 | 7,073 |
| 2021-09-10 | $8.26 | $8.26 | $8.04 | $8.04 | $8.04 | 13,990 |
| 2021-09-09 | $8.19 | $8.19 | $8.05 | $8.19 | $8.19 | 10,031 |
| 2021-09-08 | $8.26 | $8.32 | $8.11 | $8.26 | $8.26 | 9,581 |
| 2021-09-07 | $8.33 | $8.33 | $8.23 | $8.31 | $8.31 | 8,795 |
| 2021-09-03 | $8.34 | $8.43 | $8.34 | $8.43 | $8.43 | 10,042 |
| 2021-09-02 | $8.21 | $8.21 | $8.03 | $8.13 | $8.13 | 48,002 |
| 2021-09-01 | $8.09 | $8.14 | $8.07 | $8.12 | $8.12 | 25,401 |
| 2021-08-31 | $8.06 | $8.11 | $7.93 | $8.00 | $8.00 | 23,829 |
| 2021-08-30 | $7.95 | $7.98 | $7.86 | $7.94 | $7.94 | 12,819 |
| 2021-08-27 | $7.86 | $7.89 | $7.83 | $7.89 | $7.89 | 19,914 |
| 2021-08-26 | $7.90 | $8.00 | $7.88 | $7.88 | $7.88 | 30,705 |
| 2021-08-25 | $8.05 | $8.05 | $7.98 | $8.05 | $8.05 | 15,680 |
| 2021-08-24 | $7.91 | $7.99 | $7.90 | $7.99 | $7.99 | 27,881 |
| 2021-08-23 | $7.85 | $7.99 | $7.85 | $7.99 | $7.99 | 17,517 |
| 2021-08-20 | $7.88 | $7.96 | $7.88 | $7.92 | $7.92 | 10,423 |
| 2021-08-19 | $7.81 | $7.91 | $7.71 | $7.84 | $7.84 | 24,917 |
| 2021-08-18 | $7.67 | $7.75 | $7.58 | $7.70 | $7.70 | 19,881 |
| 2021-08-17 | $7.66 | $7.75 | $7.57 | $7.75 | $7.75 | 84,783 |
| 2021-08-16 | $7.57 | $7.63 | $7.52 | $7.58 | $7.58 | 18,927 |
| 2021-08-13 | $7.54 | $7.65 | $7.54 | $7.58 | $7.58 | 34,371 |
| 2021-08-12 | $7.54 | $7.59 | $7.49 | $7.52 | $7.52 | 71,040 |
| 2021-08-11 | $7.61 | $7.61 | $7.60 | $7.60 | $7.60 | 30,179 |
| 2021-08-10 | $7.59 | $7.63 | $7.52 | $7.58 | $7.58 | 70,639 |
| 2021-08-09 | $7.61 | $7.66 | $7.42 | $7.48 | $7.48 | 40,922 |
| 2021-08-06 | $7.43 | $7.51 | $7.42 | $7.49 | $7.49 | 42,435 |
| 2021-08-05 | $7.55 | $7.56 | $7.48 | $7.48 | $7.48 | 36,047 |
| 2021-08-04 | $7.29 | $7.61 | $7.25 | $7.53 | $7.53 | 241,306 |
| 2021-08-03 | $7.77 | $7.77 | $7.60 | $7.65 | $7.65 | 173,835 |
| 2021-08-02 | $7.82 | $7.88 | $7.77 | $7.88 | $7.88 | 34,634 |
| 2021-07-30 | $7.65 | $7.78 | $7.52 | $7.78 | $7.78 | 17,771 |
| 2021-07-29 | $7.74 | $7.85 | $7.66 | $7.67 | $7.67 | 65,040 |
| 2021-07-28 | $7.66 | $7.66 | $7.51 | $7.66 | $7.66 | 33,575 |
| 2021-07-27 | $7.64 | $7.72 | $7.61 | $7.69 | $7.69 | 73,757 |
| 2021-07-26 | $7.72 | $7.78 | $7.61 | $7.70 | $7.70 | 41,309 |
| 2021-07-23 | $7.68 | $7.68 | $7.51 | $7.60 | $7.60 | 19,515 |
| 2021-07-22 | $7.61 | $7.67 | $7.54 | $7.64 | $7.64 | 40,030 |
| 2021-07-21 | $7.69 | $7.69 | $7.51 | $7.54 | $7.54 | 51,412 |
| 2021-07-20 | $7.61 | $7.69 | $7.53 | $7.62 | $7.62 | 148,128 |
| 2021-07-19 | $7.55 | $7.74 | $7.39 | $7.51 | $7.51 | 38,035 |
| 2021-07-16 | $7.56 | $7.62 | $7.49 | $7.54 | $7.54 | 47,483 |
| 2021-07-15 | $7.60 | $7.68 | $7.55 | $7.61 | $7.61 | 68,191 |
| 2021-07-14 | $7.76 | $7.82 | $7.70 | $7.75 | $7.75 | 45,262 |
| 2021-07-13 | $7.62 | $7.62 | $7.54 | $7.57 | $7.57 | 70,638 |
| 2021-07-12 | $7.64 | $7.65 | $7.61 | $7.61 | $7.61 | 67,751 |
| 2021-07-09 | $7.52 | $7.57 | $7.52 | $7.53 | $7.53 | 38,200 |
| 2021-07-08 | $7.40 | $7.51 | $7.33 | $7.50 | $7.50 | 78,854 |
| 2021-07-07 | $7.42 | $7.49 | $7.35 | $7.49 | $7.49 | 55,868 |
| 2021-07-06 | $7.37 | $7.40 | $7.33 | $7.33 | $7.33 | 35,030 |
| 2021-07-02 | $7.48 | $7.48 | $7.41 | $7.48 | $7.48 | 22,746 |
| 2021-07-01 | $7.45 | $7.51 | $7.38 | $7.46 | $7.46 | 33,907 |
| 2021-06-30 | $7.44 | $7.50 | $7.36 | $7.38 | $7.38 | 35,468 |
| 2021-06-29 | $7.54 | $7.54 | $7.46 | $7.51 | $7.51 | 44,937 |
| 2021-06-28 | $7.47 | $7.65 | $7.47 | $7.56 | $7.56 | 37,508 |
| 2021-06-25 | $7.57 | $7.57 | $7.49 | $7.55 | $7.55 | 45,840 |
| 2021-06-24 | $7.57 | $7.57 | $7.40 | $7.47 | $7.47 | 44,070 |
| 2021-06-23 | $7.52 | $7.52 | $7.32 | $7.35 | $7.35 | 24,668 |
| 2021-06-22 | $7.47 | $7.53 | $7.46 | $7.53 | $7.53 | 76,309 |
| 2021-06-21 | $7.42 | $7.44 | $7.28 | $7.39 | $7.39 | 42,036 |
| 2021-06-18 | $7.45 | $7.48 | $7.18 | $7.37 | $7.37 | 46,752 |
| 2021-06-17 | $7.47 | $7.59 | $7.47 | $7.52 | $7.52 | 32,277 |
| 2021-06-16 | $7.60 | $7.63 | $7.52 | $7.57 | $7.57 | 38,389 |
| 2021-06-15 | $7.57 | $7.60 | $7.54 | $7.60 | $7.60 | 48,025 |
| 2021-06-14 | $7.48 | $7.55 | $7.48 | $7.48 | $7.48 | 22,060 |
| 2021-06-11 | $7.52 | $7.60 | $7.51 | $7.52 | $7.52 | 21,854 |
| 2021-06-10 | $7.48 | $7.49 | $7.40 | $7.49 | $7.49 | 38,321 |
| 2021-06-09 | $7.35 | $7.39 | $7.28 | $7.28 | $7.28 | 105,311 |
| 2021-06-08 | $7.36 | $7.39 | $7.34 | $7.34 | $7.34 | 61,038 |
| 2021-06-07 | $7.43 | $7.44 | $7.11 | $7.22 | $7.22 | 349,382 |
| 2021-06-04 | $7.33 | $7.40 | $7.29 | $7.30 | $7.30 | 39,373 |
| 2021-06-03 | $7.31 | $7.37 | $7.21 | $7.25 | $7.25 | 72,411 |
| 2021-06-02 | $7.46 | $7.46 | $7.31 | $7.31 | $7.31 | 99,025 |
| 2021-06-01 | $7.49 | $7.52 | $7.39 | $7.44 | $7.44 | 56,890 |
| 2021-05-28 | $7.55 | $7.65 | $7.53 | $7.55 | $7.55 | 30,971 |
| 2021-05-27 | $7.64 | $7.74 | $7.54 | $7.60 | $7.60 | 90,030 |
| 2021-05-26 | $7.55 | $7.60 | $7.45 | $7.59 | $7.59 | 19,214 |
| 2021-05-25 | $7.63 | $7.68 | $7.50 | $7.51 | $7.51 | 58,418 |
| 2021-05-24 | $7.92 | $7.92 | $7.68 | $7.74 | $7.74 | 68,473 |
| 2021-05-21 | $7.78 | $7.85 | $7.68 | $7.71 | $7.71 | 24,091 |
| 2021-05-20 | $7.66 | $7.75 | $7.65 | $7.74 | $7.74 | 54,357 |
| 2021-05-19 | $7.74 | $7.85 | $7.61 | $7.61 | $7.61 | 36,931 |
| 2021-05-18 | $7.57 | $7.69 | $7.33 | $7.60 | $7.60 | 61,250 |
| 2021-05-17 | $7.59 | $7.59 | $7.50 | $7.57 | $7.57 | 53,072 |
| 2021-05-14 | $7.62 | $7.82 | $7.62 | $7.69 | $7.69 | 190,078 |
| 2021-05-13 | $7.26 | $7.69 | $7.26 | $7.60 | $7.60 | 147,413 |
| 2021-05-12 | $8.00 | $8.00 | $7.60 | $7.67 | $7.67 | 71,315 |
| 2021-05-11 | $8.05 | $8.56 | $8.05 | $8.43 | $8.43 | 64,603 |
| 2021-05-10 | $8.82 | $8.94 | $8.73 | $8.78 | $8.78 | 100,930 |
| 2021-05-07 | $8.78 | $8.81 | $8.65 | $8.81 | $8.81 | 36,955 |
| 2021-05-06 | $8.67 | $8.87 | $8.57 | $8.86 | $8.86 | 182,547 |
| 2021-05-05 | $8.49 | $8.68 | $8.49 | $8.53 | $8.53 | 40,211 |
| 2021-05-04 | $9.43 | $9.43 | $8.33 | $8.67 | $8.67 | 32,353 |
| 2021-05-03 | $8.48 | $8.78 | $8.48 | $8.76 | $8.76 | 149,108 |
| 2021-04-30 | $8.33 | $8.74 | $8.33 | $8.74 | $8.74 | 380,803 |
| 2021-04-29 | $8.30 | $8.39 | $8.23 | $8.30 | $8.30 | 37,183 |
| 2021-04-28 | $8.33 | $8.40 | $8.27 | $8.27 | $8.27 | 19,894 |
| 2021-04-27 | $8.65 | $8.65 | $8.47 | $8.60 | $8.60 | 40,141 |
| 2021-04-26 | $8.72 | $8.82 | $8.72 | $8.72 | $8.72 | 47,642 |
| 2021-04-23 | $9.11 | $9.23 | $9.11 | $9.20 | $9.20 | 12,882 |
| 2021-04-22 | $9.00 | $9.08 | $9.00 | $9.03 | $9.03 | 53,575 |
| 2021-04-21 | $8.70 | $8.91 | $8.70 | $8.88 | $8.88 | 57,210 |
| 2021-04-20 | $8.78 | $8.92 | $8.73 | $8.79 | $8.79 | 20,214 |
| 2021-04-19 | $8.84 | $8.97 | $8.74 | $8.85 | $8.85 | 73,175 |
| 2021-04-16 | $8.59 | $8.72 | $8.55 | $8.57 | $8.57 | 26,317 |
| 2021-04-15 | $8.64 | $8.70 | $8.64 | $8.65 | $8.65 | 12,171 |
| 2021-04-14 | $8.67 | $8.67 | $8.51 | $8.61 | $8.61 | 23,818 |
| 2021-04-13 | $8.60 | $8.63 | $8.51 | $8.60 | $8.60 | 45,839 |
| 2021-04-12 | $8.53 | $8.62 | $8.52 | $8.62 | $8.62 | 10,290 |
| 2021-04-09 | $8.57 | $8.57 | $8.44 | $8.52 | $8.52 | 36,621 |
| 2021-04-08 | $8.44 | $8.49 | $8.31 | $8.49 | $8.49 | 65,493 |
| 2021-04-07 | $8.55 | $8.58 | $8.35 | $8.38 | $8.38 | 108,388 |
| 2021-04-06 | $8.51 | $8.61 | $8.47 | $8.61 | $8.61 | 11,534 |
| 2021-04-05 | $8.61 | $8.70 | $8.51 | $8.61 | $8.61 | 39,489 |
| 2021-04-01 | $8.62 | $8.78 | $8.62 | $8.71 | $8.71 | 3,843 |
| 2021-03-31 | $8.66 | $8.74 | $8.66 | $8.74 | $8.74 | 2,048 |
| 2021-03-30 | $8.76 | $8.76 | $8.66 | $8.71 | $8.71 | 2,038 |
| 2021-03-29 | $8.94 | $9.05 | $8.82 | $8.85 | $8.85 | 16,590 |
| 2021-03-26 | $8.93 | $9.01 | $8.85 | $8.86 | $8.86 | 8,543 |
| 2021-03-25 | $8.84 | $8.84 | $8.58 | $8.71 | $8.71 | 15,081 |
| 2021-03-24 | $8.83 | $8.83 | $8.72 | $8.83 | $8.83 | 1,989 |
| 2021-03-23 | $8.77 | $8.88 | $8.76 | $8.86 | $8.86 | 1,861 |
| 2021-03-22 | $9.00 | $9.08 | $9.00 | $9.04 | $9.04 | 5,253 |
| 2021-03-19 | $9.08 | $9.12 | $9.00 | $9.12 | $9.12 | 5,760 |
| 2021-03-18 | $9.07 | $9.07 | $8.64 | $8.67 | $8.67 | 3,529 |
| 2021-03-17 | $9.00 | $9.04 | $8.71 | $9.04 | $9.04 | 4,587 |
| 2021-03-16 | $8.79 | $8.92 | $8.76 | $8.84 | $8.84 | 2,731 |
| 2021-03-15 | $8.70 | $8.76 | $8.66 | $8.76 | $8.76 | 12,340 |
| 2021-03-12 | $8.79 | $8.79 | $8.61 | $8.70 | $8.70 | 7,321 |
| 2021-03-11 | $8.81 | $8.81 | $8.62 | $8.72 | $8.72 | 45,598 |
| 2021-03-10 | $8.72 | $8.81 | $8.64 | $8.64 | $8.64 | 14,347 |
| 2021-03-09 | $8.70 | $8.77 | $8.70 | $8.72 | $8.72 | 7,929 |
| 2021-03-08 | $8.51 | $8.66 | $8.51 | $8.53 | $8.53 | 6,258 |
| 2021-03-05 | $8.61 | $8.63 | $8.50 | $8.50 | $8.50 | 30,948 |
| 2021-03-04 | $8.73 | $8.75 | $8.62 | $8.64 | $8.64 | 25,963 |
| 2021-03-03 | $8.74 | $8.82 | $8.62 | $8.82 | $8.82 | 5,895 |
| 2021-03-02 | $8.62 | $8.96 | $8.62 | $8.83 | $8.83 | 4,456 |
| 2021-03-01 | $9.07 | $9.15 | $8.73 | $8.98 | $8.98 | 15,290 |
| 2021-02-26 | $9.24 | $9.24 | $8.92 | $9.18 | $9.18 | 3,291 |
| 2021-02-25 | $9.30 | $9.36 | $9.18 | $9.18 | $9.18 | 3,291 |
| 2021-02-24 | $9.47 | $9.58 | $9.45 | $9.58 | $9.58 | 3,647 |
| 2021-02-23 | $9.63 | $9.73 | $9.52 | $9.64 | $9.64 | 6,059 |
| 2021-02-22 | $9.60 | $9.65 | $9.55 | $9.65 | $9.65 | 11,319 |
| 2021-02-19 | $9.65 | $9.72 | $9.65 | $9.69 | $9.69 | 3,091 |
| 2021-02-18 | $9.59 | $9.66 | $9.59 | $9.62 | $9.62 | 8,470 |
| 2021-02-17 | $9.60 | $9.68 | $9.58 | $9.58 | $9.58 | 2,218 |
| 2021-02-16 | $10.16 | $10.16 | $9.76 | $9.76 | $9.76 | 5,264 |
| 2021-02-12 | $10.17 | $10.17 | $9.60 | $9.85 | $9.85 | 15,485 |
| 2021-02-11 | $9.78 | $10.16 | $9.78 | $10.11 | $10.11 | 3,862 |
| 2021-02-10 | $10.04 | $10.10 | $9.90 | $9.90 | $9.90 | 76,653 |
| 2021-02-09 | $9.90 | $10.10 | $9.67 | $9.90 | $9.90 | 76,653 |
| 2021-02-08 | $9.67 | $9.98 | $9.64 | $9.88 | $9.88 | 923,854 |
| 2021-02-05 | $9.90 | $9.90 | $9.67 | $9.67 | $9.67 | 841 |
| 2021-02-04 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 662 |
| 2021-02-03 | $9.81 | $10.00 | $9.81 | $9.92 | $9.92 | 2,455 |
| 2021-02-02 | $9.89 | $9.96 | $9.82 | $9.90 | $9.90 | 2,279 |
| 2021-02-01 | $10.06 | $10.06 | $9.98 | $9.98 | $9.98 | 1,318 |
| 2021-01-29 | $9.98 | $10.00 | $9.71 | $9.71 | $9.71 | 2,811 |
| 2021-01-28 | $9.68 | $9.72 | $9.54 | $9.72 | $9.72 | 2,296 |
| 2021-01-27 | $9.92 | $10.19 | $9.91 | $10.19 | $10.19 | 5,017 |
| 2021-01-26 | $10.01 | $10.30 | $10.01 | $10.28 | $10.28 | 5,570 |
| 2021-01-25 | $9.99 | $9.99 | $9.87 | $9.93 | $9.93 | 21,679 |
| 2021-01-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 571 |
| 2021-01-21 | $9.56 | $9.98 | $9.56 | $9.80 | $9.80 | 4,803 |
| 2021-01-20 | $9.90 | $10.00 | $9.78 | $10.00 | $10.00 | 3,632 |
| 2021-01-19 | $9.77 | $9.77 | $9.55 | $9.73 | $9.73 | 2,897 |
| 2021-01-15 | $9.56 | $9.75 | $9.56 | $9.75 | $9.75 | 506 |
| 2021-01-14 | $9.65 | $10.11 | $9.65 | $9.85 | $9.85 | 2,109 |
| 2021-01-13 | $9.45 | $9.63 | $9.45 | $9.63 | $9.63 | 2,926 |
| 2021-01-12 | $9.86 | $10.11 | $9.69 | $9.70 | $9.70 | 1,050 |
| 2021-01-11 | $9.68 | $9.99 | $9.68 | $9.85 | $9.85 | 8,142 |
| 2021-01-08 | $9.92 | $10.15 | $9.69 | $10.04 | $10.04 | 4,169 |
| 2021-01-07 | $9.63 | $9.99 | $9.63 | $9.65 | $9.65 | 2,826 |
| 2021-01-06 | $10.00 | $10.00 | $9.71 | $9.91 | $9.91 | 2,522 |
| 2021-01-05 | $9.57 | $9.82 | $9.57 | $9.82 | $9.82 | 3,141 |
| 2021-01-04 | $9.74 | $10.08 | $9.74 | $9.99 | $9.99 | 4,919 |
| 2020-12-31 | $10.06 | $10.06 | $9.88 | $9.98 | $9.98 | 1,475 |
| 2020-12-30 | $10.33 | $10.33 | $10.00 | $10.00 | $10.00 | 2,919 |
| 2020-12-29 | $10.36 | $10.41 | $10.18 | $10.35 | $10.35 | 3,311 |
| 2020-12-28 | $9.93 | $10.42 | $9.93 | $10.21 | $10.21 | 6,152 |
| 2020-12-24 | $10.17 | $10.30 | $10.17 | $10.30 | $10.30 | 1,892 |
| 2020-12-23 | $10.20 | $10.49 | $10.18 | $10.18 | $10.18 | 2,796 |
| 2020-12-22 | $9.93 | $10.08 | $9.93 | $9.98 | $9.98 | 79,445 |
| 2020-12-21 | $9.92 | $10.10 | $9.92 | $10.08 | $10.08 | 15,921 |
| 2020-12-18 | $9.90 | $10.15 | $9.88 | $10.15 | $10.15 | 3,526 |
| 2020-12-17 | $9.99 | $9.99 | $9.91 | $9.97 | $9.97 | 3,365 |
| 2020-12-16 | $9.91 | $10.14 | $9.77 | $9.96 | $9.96 | 4,872 |
| 2020-12-15 | $10.36 | $10.36 | $9.91 | $9.91 | $9.91 | 3,209 |
| 2020-12-14 | $10.09 | $10.10 | $10.02 | $10.10 | $10.10 | 945 |
| 2020-12-11 | $9.78 | $10.10 | $9.78 | $9.80 | $9.80 | 36,167 |
| 2020-12-10 | $10.08 | $10.11 | $9.89 | $10.06 | $10.06 | 7,237 |
| 2020-12-09 | $9.70 | $10.07 | $9.70 | $9.88 | $9.88 | 5,598 |
| 2020-12-08 | $10.10 | $10.10 | $9.90 | $9.90 | $9.90 | 3,235 |
| 2020-12-07 | $9.80 | $10.10 | $9.80 | $9.99 | $9.99 | 17,576 |
| 2020-12-04 | $10.09 | $10.45 | $10.09 | $10.32 | $10.32 | 27,167 |
| 2020-12-03 | $10.36 | $10.36 | $10.13 | $10.25 | $10.25 | 5,207 |
| 2020-12-02 | $10.45 | $10.56 | $10.15 | $10.56 | $10.56 | 4,934 |
| 2020-12-01 | $10.38 | $10.56 | $10.32 | $10.51 | $10.51 | 10,809 |
| 2020-11-30 | $10.56 | $10.56 | $10.39 | $10.39 | $10.39 | 332 |
| 2020-11-27 | $10.43 | $10.53 | $10.23 | $10.53 | $10.53 | 3,001 |
| 2020-11-25 | $10.29 | $10.54 | $10.08 | $10.08 | $10.08 | 5,079 |
| 2020-11-24 | $10.25 | $10.45 | $10.07 | $10.37 | $10.37 | 23,729 |
| 2020-11-23 | $10.15 | $10.24 | $10.07 | $10.14 | $10.14 | 2,717 |
| 2020-11-20 | $9.87 | $10.19 | $9.87 | $10.19 | $10.19 | 9,881 |
| 2020-11-19 | $9.77 | $10.23 | $9.77 | $10.22 | $10.22 | 5,867 |
| 2020-11-18 | $9.90 | $9.93 | $9.72 | $9.72 | $9.72 | 2,370 |
| 2020-11-17 | $10.00 | $10.00 | $9.81 | $9.81 | $9.81 | 5,264 |
| 2020-11-16 | $10.17 | $10.17 | $10.08 | $10.11 | $10.11 | 1,158 |
| 2020-11-13 | $10.01 | $10.15 | $10.01 | $10.05 | $10.05 | 4,030 |
| 2020-11-12 | $10.29 | $10.29 | $10.00 | $10.00 | $10.00 | 1,820 |
| 2020-11-11 | $10.50 | $10.50 | $10.00 | $10.24 | $10.24 | 1,806 |
| 2020-11-10 | $9.98 | $10.55 | $9.98 | $10.28 | $10.28 | 14,941 |
| 2020-11-09 | $9.92 | $10.55 | $9.91 | $10.07 | $10.07 | 9,340 |
| 2020-11-06 | $10.31 | $10.31 | $10.03 | $10.09 | $10.09 | 3,448 |
| 2020-11-05 | $10.20 | $10.32 | $10.18 | $10.32 | $10.32 | 3,518 |
| 2020-11-04 | $9.88 | $10.13 | $9.57 | $9.89 | $9.89 | 6,481 |
| 2020-11-03 | $9.50 | $9.78 | $9.47 | $9.64 | $9.64 | 3,060 |
| 2020-11-02 | $9.45 | $9.80 | $9.40 | $9.40 | $9.40 | 3,577 |
| 2020-10-30 | $9.66 | $9.66 | $9.44 | $9.44 | $9.44 | 13,606 |
| 2020-10-29 | $10.10 | $10.25 | $9.87 | $10.04 | $10.04 | 2,320 |
| 2020-10-28 | $9.86 | $10.32 | $9.86 | $9.91 | $9.91 | 3,833 |
| 2020-10-27 | $9.86 | $10.08 | $9.86 | $9.97 | $9.97 | 3,850 |
| 2020-10-26 | $10.10 | $10.10 | $9.93 | $9.96 | $9.96 | 5,189 |
| 2020-10-23 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 3,957 |
| 2020-10-22 | $10.11 | $10.24 | $10.11 | $10.17 | $10.17 | 1,983 |
| 2020-10-21 | $10.17 | $10.57 | $10.17 | $10.41 | $10.41 | 4,477 |
| 2020-10-20 | $10.61 | $10.61 | $10.22 | $10.35 | $10.35 | 14,763 |
| 2020-10-19 | $10.47 | $10.56 | $10.35 | $10.35 | $10.35 | 13,486 |
| 2020-10-16 | $10.25 | $10.35 | $10.21 | $10.21 | $10.21 | 4,241 |
| 2020-10-15 | $10.34 | $10.34 | $10.20 | $10.25 | $10.25 | 2,275 |
| 2020-10-14 | $10.72 | $10.72 | $10.40 | $10.48 | $10.48 | 2,492 |
| 2020-10-13 | $10.50 | $10.51 | $10.27 | $10.40 | $10.40 | 2,848 |
| 2020-10-12 | $10.31 | $10.57 | $10.27 | $10.50 | $10.50 | 28,341 |
| 2020-10-09 | $10.24 | $10.50 | $10.24 | $10.31 | $10.31 | 1,774 |
| 2020-10-08 | $10.42 | $10.42 | $10.24 | $10.24 | $10.24 | 5,320 |
| 2020-10-07 | $10.00 | $10.18 | $10.00 | $10.10 | $10.10 | 967 |
| 2020-10-06 | $10.52 | $10.52 | $10.00 | $10.02 | $10.02 | 1,944 |
| 2020-10-05 | $10.15 | $10.24 | $10.00 | $10.00 | $10.00 | 1,148 |
| 2020-10-02 | $10.12 | $10.24 | $10.00 | $10.00 | $10.00 | 3,459 |
| 2020-10-01 | $10.71 | $10.71 | $10.26 | $10.49 | $10.49 | 5,022 |
| 2020-09-30 | $10.21 | $10.55 | $10.21 | $10.30 | $10.30 | 3,330 |
| 2020-09-29 | $10.24 | $10.31 | $10.24 | $10.31 | $10.31 | 2,179 |
| 2020-09-28 | $10.24 | $10.57 | $10.24 | $10.50 | $10.50 | 3,734 |
| 2020-09-25 | $10.58 | $10.58 | $10.30 | $10.32 | $10.32 | 1,292 |
| 2020-09-24 | $10.30 | $10.59 | $10.30 | $10.59 | $10.59 | 2,010 |
| 2020-09-23 | $10.93 | $10.93 | $10.51 | $10.56 | $10.56 | 2,118 |
| 2020-09-22 | $10.59 | $10.77 | $10.46 | $10.59 | $10.59 | 2,383 |
| 2020-09-21 | $10.78 | $10.78 | $10.36 | $10.58 | $10.58 | 3,646 |
| 2020-09-18 | $10.75 | $10.90 | $10.52 | $10.53 | $10.53 | 14,128 |
| 2020-09-17 | $10.85 | $10.85 | $10.70 | $10.76 | $10.76 | 20,628 |
| 2020-09-16 | $10.30 | $10.57 | $10.28 | $10.45 | $10.45 | 7,122 |
| 2020-09-15 | $10.30 | $10.45 | $10.24 | $10.30 | $10.30 | 2,368 |
| 2020-09-14 | $10.32 | $10.46 | $10.23 | $10.24 | $10.24 | 3,965 |
| 2020-09-11 | $10.10 | $10.32 | $10.10 | $10.32 | $10.32 | 5,750 |
| 2020-09-10 | $10.05 | $10.10 | $9.91 | $10.09 | $10.09 | 3,769 |
| 2020-09-09 | $10.16 | $10.16 | $9.87 | $10.02 | $10.02 | 11,221 |
| 2020-09-08 | $10.00 | $10.00 | $9.88 | $9.88 | $9.88 | 4,729 |
| 2020-09-04 | $10.25 | $10.25 | $9.90 | $9.92 | $9.92 | 10,543 |
| 2020-09-03 | $10.31 | $10.48 | $10.12 | $10.20 | $10.20 | 13,244 |
| 2020-09-02 | $10.50 | $10.50 | $9.96 | $10.20 | $10.20 | 9,452 |
| 2020-09-01 | $10.47 | $10.47 | $10.11 | $10.30 | $10.30 | 9,608 |
| 2020-08-31 | $9.94 | $10.25 | $9.94 | $10.02 | $10.02 | 32,983 |
| 2020-08-28 | $10.05 | $10.34 | $10.05 | $10.08 | $10.08 | 16,434 |
| 2020-08-27 | $10.20 | $10.32 | $10.07 | $10.07 | $10.07 | 17,124 |
| 2020-08-26 | $10.38 | $10.38 | $10.12 | $10.20 | $10.20 | 44,486 |
| 2020-08-25 | $10.53 | $10.53 | $10.10 | $10.13 | $10.13 | 7,497 |
| 2020-08-24 | $10.36 | $10.47 | $10.25 | $10.36 | $10.36 | 3,965 |
| 2020-08-21 | $10.51 | $10.51 | $10.21 | $10.37 | $10.37 | 5,894 |
| 2020-08-20 | $10.69 | $10.69 | $10.32 | $10.55 | $10.55 | 11,128 |
| 2020-08-19 | $10.48 | $10.48 | $10.25 | $10.33 | $10.33 | 4,096 |
| 2020-08-18 | $10.70 | $10.70 | $10.21 | $10.41 | $10.41 | 17,478 |
| 2020-08-17 | $10.23 | $10.23 | $10.18 | $10.20 | $10.20 | 38,400 |
| 2020-08-14 | $10.21 | $10.41 | $9.82 | $10.16 | $10.16 | 77,915 |
| 2020-08-13 | $10.28 | $10.28 | $10.04 | $10.22 | $10.22 | 5,071 |
| 2020-08-12 | $10.30 | $10.30 | $9.69 | $9.88 | $9.88 | 239,468 |
| 2020-08-11 | $10.08 | $10.08 | $9.65 | $9.77 | $9.77 | 116,269 |
| 2020-08-10 | $9.84 | $9.84 | $9.40 | $9.40 | $9.40 | 2,300 |
| 2020-08-07 | $9.49 | $9.57 | $9.49 | $9.57 | $9.57 | 2,378 |
| 2020-08-06 | $9.49 | $9.49 | $9.35 | $9.35 | $9.35 | 1,454 |
| 2020-08-05 | $9.41 | $9.56 | $9.41 | $9.53 | $9.53 | 3,576 |
| 2020-08-04 | $9.48 | $9.48 | $9.30 | $9.48 | $9.48 | 5,873 |
| 2020-08-03 | $9.35 | $9.62 | $9.35 | $9.62 | $9.62 | 3,867 |
| 2020-07-31 | $9.42 | $9.43 | $9.34 | $9.36 | $9.36 | 4,780 |
| 2020-07-30 | $9.05 | $9.45 | $9.05 | $9.45 | $9.45 | 4,337 |
| 2020-07-29 | $9.73 | $9.73 | $9.51 | $9.57 | $9.57 | 6,502 |
| 2020-07-28 | $9.20 | $9.75 | $9.01 | $9.47 | $9.47 | 17,314 |
| 2020-07-27 | $9.37 | $9.97 | $9.31 | $9.48 | $9.48 | 8,573 |
| 2020-07-24 | $9.32 | $9.32 | $9.00 | $9.10 | $9.10 | 8,895 |
| 2020-07-23 | $9.20 | $9.20 | $8.80 | $8.85 | $8.85 | 6,142 |
| 2020-07-22 | $8.82 | $9.10 | $8.80 | $9.04 | $9.04 | 3,108 |
| 2020-07-21 | $8.98 | $9.03 | $8.88 | $8.94 | $8.94 | 7,508 |
| 2020-07-20 | $8.80 | $9.28 | $8.80 | $9.17 | $9.17 | 14,581 |
| 2020-07-17 | $8.85 | $9.12 | $8.55 | $9.12 | $9.12 | 9,000 |
| 2020-07-16 | $8.91 | $9.11 | $8.69 | $8.99 | $8.99 | 3,400 |
| 2020-07-15 | $9.34 | $9.48 | $9.15 | $9.31 | $9.31 | 1,600 |
| 2020-07-14 | $9.14 | $9.14 | $8.88 | $8.88 | $8.88 | 2,500 |
| 2020-07-13 | $9.14 | $9.16 | $8.70 | $8.81 | $8.81 | 6,400 |
| 2020-07-10 | $9.06 | $9.10 | $8.79 | $8.99 | $8.99 | 1,200 |
| 2020-07-09 | $9.15 | $9.15 | $8.98 | $8.98 | $8.98 | 4,600 |
| 2020-07-08 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 460 |
| 2020-07-07 | $8.92 | $9.39 | $8.92 | $9.09 | $9.09 | 3,000 |
| 2020-07-06 | $9.42 | $9.64 | $9.42 | $9.55 | $9.55 | 5,800 |
| 2020-07-02 | $9.76 | $9.76 | $9.52 | $9.54 | $9.54 | 2,900 |
| 2020-07-01 | $9.08 | $9.88 | $9.08 | $9.43 | $9.43 | 8,300 |
| 2020-06-30 | $9.22 | $9.69 | $9.22 | $9.24 | $9.24 | 7,500 |
| 2020-06-29 | $9.86 | $10.00 | $9.53 | $9.84 | $9.84 | 5,133 |
| 2020-06-26 | $9.66 | $9.80 | $9.65 | $9.80 | $9.80 | 13,367 |
| 2020-06-25 | $9.08 | $9.80 | $9.08 | $9.57 | $9.57 | 1,504 |
| 2020-06-24 | $9.93 | $9.93 | $9.22 | $9.31 | $9.31 | 1,279 |
| 2020-06-23 | $9.71 | $9.71 | $9.50 | $9.50 | $9.50 | 7,610 |
| 2020-06-22 | $9.66 | $9.66 | $9.64 | $9.65 | $9.65 | 5,969 |
| 2020-06-19 | $9.26 | $9.85 | $9.26 | $9.46 | $9.46 | 15,191 |
| 2020-06-18 | $9.84 | $9.84 | $9.75 | $9.75 | $9.75 | 3,628 |
| 2020-06-17 | $9.56 | $9.84 | $9.27 | $9.79 | $9.79 | 4,449 |
| 2020-06-16 | $9.79 | $9.79 | $9.27 | $9.49 | $9.49 | 43,475 |
| 2020-06-15 | $9.37 | $9.50 | $9.26 | $9.40 | $9.40 | 40,387 |
| 2020-06-12 | $9.41 | $9.54 | $9.23 | $9.26 | $9.26 | 9,399 |
| 2020-06-11 | $9.40 | $9.56 | $9.21 | $9.21 | $9.21 | 2,940 |
| 2020-06-10 | $8.99 | $9.47 | $8.99 | $9.26 | $9.26 | 17,448 |
| 2020-06-09 | $9.00 | $9.01 | $8.65 | $8.84 | $8.84 | 6,207 |
| 2020-06-08 | $9.07 | $9.07 | $8.65 | $8.86 | $8.86 | 6,502 |
| 2020-06-05 | $8.98 | $9.28 | $8.94 | $9.09 | $9.09 | 18,868 |
| 2020-06-04 | $9.47 | $9.57 | $9.43 | $9.46 | $9.46 | 6,413 |
| 2020-06-03 | $9.11 | $9.54 | $9.11 | $9.15 | $9.15 | 14,611 |
| 2020-06-02 | $9.50 | $9.55 | $9.35 | $9.38 | $9.38 | 3,642 |
| 2020-06-01 | $9.41 | $9.55 | $9.15 | $9.55 | $9.55 | 6,509 |
| 2020-05-29 | $9.59 | $9.59 | $9.30 | $9.41 | $9.41 | 5,359 |
| 2020-05-28 | $9.73 | $9.73 | $9.29 | $9.38 | $9.38 | 45,110 |
| 2020-05-27 | $9.24 | $9.75 | $9.18 | $9.65 | $9.65 | 682,461 |
| 2020-05-26 | $8.66 | $9.12 | $8.66 | $8.85 | $8.85 | 31,223 |
| 2020-05-22 | $8.98 | $8.98 | $8.64 | $8.89 | $8.89 | 1,867 |
| 2020-05-21 | $8.82 | $8.98 | $8.76 | $8.98 | $8.98 | 8,849 |
| 2020-05-20 | $8.90 | $8.90 | $8.64 | $8.68 | $8.68 | 7,113 |
| 2020-05-19 | $8.45 | $8.62 | $8.45 | $8.49 | $8.49 | 9,201 |
| 2020-05-18 | $8.50 | $8.72 | $8.40 | $8.71 | $8.71 | 24,468 |
| 2020-05-15 | $8.49 | $8.49 | $8.36 | $8.48 | $8.48 | 5,014 |
| 2020-05-14 | $8.72 | $8.72 | $8.24 | $8.30 | $8.30 | 12,815 |
| 2020-05-13 | $8.89 | $8.89 | $8.32 | $8.50 | $8.50 | 6,857 |
| 2020-05-12 | $7.87 | $8.40 | $7.87 | $8.26 | $8.26 | 3,546 |
| 2020-05-11 | $8.20 | $8.29 | $8.16 | $8.28 | $8.28 | 453,383 |
| 2020-05-08 | $8.24 | $8.24 | $8.04 | $8.24 | $8.24 | 47,842 |
| 2020-05-07 | $8.37 | $8.37 | $7.94 | $7.95 | $7.95 | 1,983 |
| 2020-05-06 | $8.10 | $8.14 | $7.92 | $7.92 | $7.92 | 2,578 |
| 2020-05-05 | $7.49 | $8.19 | $7.49 | $8.06 | $8.06 | 3,226 |
| 2020-05-04 | $7.78 | $7.93 | $7.64 | $7.66 | $7.66 | 3,219 |
| 2020-05-01 | $8.17 | $8.17 | $7.92 | $7.93 | $7.93 | 4,396 |
| 2020-04-30 | $8.00 | $8.13 | $7.87 | $7.87 | $7.87 | 7,213 |
| 2020-04-29 | $8.34 | $8.37 | $8.27 | $8.27 | $8.27 | 11,569 |
| 2020-04-28 | $8.13 | $8.20 | $8.10 | $8.10 | $8.10 | 3,929 |
| 2020-04-27 | $8.26 | $8.26 | $7.95 | $7.98 | $7.98 | 5,153 |
| 2020-04-24 | $8.13 | $8.13 | $7.72 | $7.74 | $7.74 | 2,066 |
| 2020-04-23 | $8.01 | $8.01 | $7.67 | $7.68 | $7.68 | 2,761 |
| 2020-04-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,231 |
| 2020-04-21 | $7.65 | $7.88 | $7.51 | $7.56 | $7.56 | 5,215 |
| 2020-04-20 | $7.44 | $7.79 | $7.44 | $7.66 | $7.66 | 4,792 |
| 2020-04-17 | $7.35 | $7.73 | $7.35 | $7.73 | $7.73 | 892 |
| 2020-04-16 | $7.23 | $7.84 | $7.23 | $7.46 | $7.46 | 18,969 |
| 2020-04-15 | $8.00 | $8.00 | $7.52 | $7.56 | $7.56 | 7,174 |
| 2020-04-14 | $7.70 | $7.84 | $7.59 | $7.84 | $7.84 | 2,415 |
| 2020-04-13 | $7.94 | $7.94 | $7.75 | $7.76 | $7.76 | 3,383 |
| 2020-04-09 | $7.60 | $7.91 | $7.48 | $7.74 | $7.74 | 19,401 |
| 2020-04-08 | $8.12 | $8.12 | $7.56 | $7.69 | $7.69 | 7,066 |
| 2020-04-07 | $8.00 | $8.00 | $7.61 | $7.66 | $7.66 | 3,512 |
| 2020-04-06 | $7.71 | $7.86 | $7.40 | $7.86 | $7.86 | 3,315 |
| 2020-04-03 | $7.56 | $7.59 | $7.23 | $7.27 | $7.27 | 3,406 |
| 2020-04-02 | $7.27 | $7.59 | $7.27 | $7.56 | $7.56 | 2,439 |
| 2020-04-01 | $7.34 | $7.35 | $7.16 | $7.26 | $7.26 | 5,098 |
| 2020-03-31 | $7.89 | $7.89 | $7.37 | $7.42 | $7.42 | 10,650 |
| 2020-03-30 | $7.50 | $7.89 | $7.50 | $7.89 | $7.89 | 3,162 |
| 2020-03-27 | $7.50 | $7.88 | $6.92 | $7.49 | $7.49 | 7,425 |
| 2020-03-26 | $7.61 | $7.61 | $6.22 | $7.00 | $7.00 | 10,979 |
| 2020-03-25 | $6.65 | $6.75 | $6.19 | $6.75 | $6.75 | 8,138 |
| 2020-03-24 | $6.40 | $6.50 | $5.96 | $6.43 | $6.43 | 13,787 |
| 2020-03-23 | $6.35 | $6.35 | $6.14 | $6.25 | $6.25 | 10,048 |
| 2020-03-20 | $5.80 | $6.51 | $5.80 | $6.13 | $6.13 | 7,032 |
| 2020-03-19 | $6.14 | $6.29 | $5.72 | $5.82 | $5.82 | 16,095 |
| 2020-03-18 | $6.00 | $6.30 | $5.96 | $6.07 | $6.07 | 28,386 |
| 2020-03-17 | $5.57 | $6.05 | $5.57 | $5.88 | $5.88 | 12,341 |
| 2020-03-16 | $5.25 | $6.03 | $5.25 | $5.66 | $5.66 | 27,362 |
| 2020-03-13 | $6.09 | $6.18 | $5.87 | $5.90 | $5.90 | 13,690 |
| 2020-03-12 | $6.10 | $6.13 | $5.69 | $5.69 | $5.69 | 13,239 |
| 2020-03-11 | $6.90 | $6.90 | $6.28 | $6.45 | $6.45 | 3,534 |
| 2020-03-10 | $6.54 | $6.72 | $6.54 | $6.61 | $6.61 | 14,075 |
| 2020-03-09 | $6.43 | $6.62 | $6.43 | $6.55 | $6.55 | 16,927 |
| 2020-03-06 | $6.85 | $6.88 | $6.71 | $6.71 | $6.71 | 7,143 |
| 2020-03-05 | $6.71 | $6.83 | $6.71 | $6.75 | $6.75 | 35,476 |
| 2020-03-04 | $6.77 | $6.84 | $6.66 | $6.77 | $6.77 | 3,194 |
| 2020-03-03 | $6.86 | $6.91 | $6.63 | $6.63 | $6.63 | 5,034 |
| 2020-03-02 | $6.80 | $6.80 | $6.60 | $6.60 | $6.60 | 1,672 |
| 2020-02-28 | $6.47 | $6.73 | $6.45 | $6.45 | $6.45 | 18,005 |
| 2020-02-27 | $6.80 | $6.96 | $6.70 | $6.71 | $6.71 | 4,804 |
| 2020-02-26 | $7.10 | $7.19 | $7.10 | $7.19 | $7.19 | 1,785 |
| 2020-02-25 | $7.29 | $7.38 | $7.22 | $7.22 | $7.22 | 2,250 |
| 2020-02-24 | $7.45 | $7.45 | $7.31 | $7.44 | $7.44 | 2,755 |
| 2020-02-21 | $7.67 | $7.67 | $7.55 | $7.55 | $7.55 | 12,070 |
| 2020-02-20 | $7.53 | $7.53 | $7.43 | $7.43 | $7.43 | 16,051 |
| 2020-02-19 | $7.61 | $7.64 | $7.61 | $7.64 | $7.64 | 456 |
| 2020-02-18 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 1,575 |
| 2020-02-14 | $7.81 | $7.81 | $7.75 | $7.75 | $7.75 | 848 |
| 2020-02-13 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 100 |
| 2020-02-12 | $8.32 | $8.32 | $7.88 | $7.98 | $7.98 | 3,635 |
| 2020-02-11 | $8.00 | $8.00 | $7.97 | $7.97 | $7.97 | 881 |
| 2020-02-10 | $7.80 | $7.94 | $7.80 | $7.85 | $7.85 | 1,200 |
| 2020-02-07 | $8.40 | $8.40 | $8.08 | $8.08 | $8.08 | 498 |
| 2020-02-06 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 681 |
| 2020-02-05 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 575 |
| 2020-02-04 | $8.08 | $8.08 | $7.90 | $7.90 | $7.90 | 1,586 |
| 2020-02-03 | $7.87 | $7.87 | $7.75 | $7.75 | $7.75 | 613 |
| 2020-01-31 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 127 |
| 2020-01-30 | $7.62 | $7.78 | $7.62 | $7.78 | $7.78 | 1,219 |
| 2020-01-29 | $7.87 | $7.87 | $7.75 | $7.75 | $7.75 | 851 |
| 2020-01-28 | $7.73 | $7.85 | $7.73 | $7.73 | $7.73 | 1,485 |
| 2020-01-27 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 422 |
| 2020-01-24 | $7.91 | $7.91 | $7.81 | $7.91 | $7.91 | 2,255 |
| 2020-01-23 | $7.95 | $7.95 | $7.94 | $7.94 | $7.94 | 903 |
| 2020-01-22 | $7.89 | $7.89 | $7.85 | $7.85 | $7.85 | 642 |
| 2020-01-21 | $7.92 | $7.92 | $7.77 | $7.91 | $7.91 | 1,085 |
| 2020-01-17 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 231 |
| 2020-01-16 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 1,189 |
| 2020-01-15 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 123 |
| 2020-01-14 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 851 |
| 2020-01-13 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 97 |
| 2020-01-10 | $7.76 | $7.76 | $7.68 | $7.68 | $7.68 | 3,888 |
| 2020-01-09 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 307 |
| 2020-01-08 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 2 |
| 2020-01-07 | $7.55 | $7.55 | $7.53 | $7.53 | $7.53 | 318 |
| 2020-01-06 | $7.53 | $7.53 | $7.45 | $7.52 | $7.52 | 2,737 |
| 2020-01-03 | $7.46 | $7.65 | $7.46 | $7.63 | $7.63 | 702 |
| 2020-01-02 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 1,000 |
| 2019-12-31 | $7.61 | $7.61 | $7.55 | $7.55 | $7.55 | 345 |
| 2019-12-30 | $7.51 | $7.61 | $7.51 | $7.61 | $7.61 | 1,006 |
| 2019-12-27 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 123 |
| 2019-12-26 | $7.55 | $7.66 | $7.55 | $7.66 | $7.66 | 1,155 |
| 2019-12-24 | $7.48 | $7.54 | $7.48 | $7.54 | $7.54 | 649 |
| 2019-12-23 | $7.56 | $7.57 | $7.51 | $7.57 | $7.57 | 1,957 |
| 2019-12-20 | $7.47 | $7.47 | $7.36 | $7.36 | $7.36 | 51,322 |
| 2019-12-19 | $7.36 | $7.56 | $7.36 | $7.45 | $7.45 | 1,975 |
| 2019-12-18 | $7.53 | $7.53 | $7.33 | $7.33 | $7.33 | 1,746 |
| 2019-12-17 | $7.49 | $7.49 | $7.44 | $7.44 | $7.44 | 374 |
| 2019-12-16 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 489 |
| 2019-12-13 | $7.44 | $7.48 | $7.44 | $7.44 | $7.44 | 7,340 |
| 2019-12-12 | $7.48 | $7.52 | $7.43 | $7.48 | $7.48 | 5,100 |
| 2019-12-11 | $7.47 | $7.49 | $7.47 | $7.49 | $7.49 | 21,890 |
| 2019-12-10 | $7.51 | $7.51 | $7.41 | $7.41 | $7.41 | 4,689 |
| 2019-12-09 | $7.50 | $7.55 | $7.50 | $7.55 | $7.55 | 3,367 |
| 2019-12-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 249 |
| 2019-12-05 | $7.40 | $7.58 | $7.40 | $7.40 | $7.40 | 6,222 |
| 2019-12-04 | $7.37 | $7.58 | $7.37 | $7.37 | $7.37 | 2,508 |
| 2019-12-03 | $7.51 | $7.51 | $7.30 | $7.30 | $7.30 | 18,638 |
| 2019-12-02 | $7.33 | $7.52 | $7.31 | $7.31 | $7.31 | 904 |
| 2019-11-29 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 199 |
| 2019-11-27 | $7.46 | $7.57 | $7.46 | $7.49 | $7.49 | 983 |
| 2019-11-26 | $7.26 | $7.38 | $7.26 | $7.38 | $7.38 | 691 |
| 2019-11-25 | $7.54 | $7.54 | $7.50 | $7.50 | $7.50 | 2,265 |
| 2019-11-22 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 1,818 |
| 2019-11-21 | $7.57 | $7.57 | $7.41 | $7.41 | $7.41 | 67,314 |
| 2019-11-20 | $7.35 | $7.40 | $7.18 | $7.40 | $7.40 | 29,535 |
| 2019-11-19 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 440 |
| 2019-11-18 | $7.08 | $7.19 | $6.98 | $6.98 | $6.98 | 1,479 |
| 2019-11-15 | $6.76 | $6.81 | $6.76 | $6.81 | $6.81 | 60,447 |
| 2019-11-14 | $6.75 | $6.75 | $6.67 | $6.67 | $6.67 | 54,589 |
| 2019-11-13 | $6.61 | $6.72 | $6.61 | $6.72 | $6.72 | 529 |
| 2019-11-12 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 79 |
| 2019-11-11 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 69 |
| 2019-11-08 | $6.67 | $6.86 | $6.67 | $6.67 | $6.67 | 1,664 |
| 2019-11-07 | $6.59 | $6.64 | $6.59 | $6.62 | $6.62 | 2,032 |
| 2019-11-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 829 |
| 2019-11-05 | $6.41 | $6.46 | $6.41 | $6.42 | $6.42 | 1,429 |
| 2019-11-04 | $6.22 | $6.29 | $6.22 | $6.29 | $6.29 | 1,508 |
| 2019-11-01 | $6.30 | $6.31 | $6.30 | $6.31 | $6.31 | 611 |
| 2019-10-31 | $6.22 | $6.29 | $6.12 | $6.26 | $6.26 | 1,930 |
| 2019-10-30 | $6.21 | $6.21 | $6.12 | $6.12 | $6.12 | 4,839 |
| 2019-10-29 | $6.19 | $6.19 | $6.18 | $6.18 | $6.18 | 1,184 |
| 2019-10-28 | $6.15 | $6.15 | $5.97 | $6.10 | $6.10 | 7,869 |
| 2019-10-25 | $6.23 | $6.23 | $6.14 | $6.23 | $6.23 | 1,648 |
| 2019-10-24 | $6.02 | $6.16 | $6.02 | $6.16 | $6.16 | 26,621 |
| 2019-10-23 | $6.06 | $6.09 | $6.06 | $6.08 | $6.08 | 10,543 |
| 2019-10-22 | $6.03 | $6.15 | $6.03 | $6.04 | $6.04 | 25,647 |
| 2019-10-21 | $5.83 | $5.97 | $5.80 | $5.94 | $5.94 | 18,824 |
| 2019-10-18 | $5.82 | $5.90 | $5.82 | $5.86 | $5.86 | 7,553 |
| 2019-10-17 | $6.01 | $6.01 | $5.93 | $5.93 | $5.93 | 11,565 |
| 2019-10-16 | $6.00 | $6.00 | $5.91 | $5.95 | $5.95 | 34,609 |
| 2019-10-15 | $5.94 | $6.05 | $5.82 | $5.94 | $5.94 | 162,034 |
| 2019-10-14 | $5.77 | $5.95 | $5.77 | $5.81 | $5.81 | 3,234 |
| 2019-10-11 | $5.76 | $5.91 | $5.76 | $5.88 | $5.88 | 13,929 |
| 2019-10-10 | $5.89 | $5.89 | $5.73 | $5.81 | $5.81 | 12,042 |
| 2019-10-09 | $5.77 | $5.93 | $5.77 | $5.81 | $5.81 | 9,189 |
| 2019-10-08 | $5.81 | $5.89 | $5.79 | $5.84 | $5.84 | 11,033 |
| 2019-10-07 | $5.82 | $5.87 | $5.74 | $5.75 | $5.75 | 8,860 |
| 2019-10-04 | $5.90 | $5.90 | $5.75 | $5.88 | $5.88 | 9,786 |
| 2019-10-03 | $5.75 | $5.83 | $5.75 | $5.83 | $5.83 | 18,436 |
| 2019-10-02 | $5.98 | $5.98 | $5.83 | $5.87 | $5.87 | 39,564 |
| 2019-10-01 | $5.97 | $6.12 | $5.97 | $6.01 | $6.01 | 12,615 |
| 2019-09-30 | $6.09 | $6.13 | $6.05 | $6.08 | $6.08 | 22,828 |
| 2019-09-27 | $5.98 | $6.12 | $5.98 | $6.00 | $6.00 | 4,769 |
| 2019-09-26 | $6.14 | $6.15 | $6.13 | $6.15 | $6.15 | 2,911 |
| 2019-09-25 | $6.17 | $6.30 | $6.17 | $6.30 | $6.30 | 7,395 |
| 2019-09-24 | $6.27 | $6.27 | $6.17 | $6.22 | $6.22 | 19,810 |
| 2019-09-23 | $6.09 | $6.18 | $6.08 | $6.13 | $6.13 | 6,883 |
| 2019-09-20 | $6.17 | $6.17 | $6.09 | $6.13 | $6.13 | 1,886 |
| 2019-09-19 | $6.32 | $6.32 | $6.23 | $6.25 | $6.25 | 22,930 |
| 2019-09-18 | $6.03 | $6.24 | $6.03 | $6.20 | $6.20 | 5,921 |
| 2019-09-17 | $6.13 | $6.26 | $6.13 | $6.26 | $6.26 | 24,560 |
| 2019-09-16 | $6.30 | $6.30 | $6.23 | $6.30 | $6.30 | 3,401 |
| 2019-09-13 | $6.22 | $6.31 | $6.22 | $6.31 | $6.31 | 2,363 |
| 2019-09-12 | $6.17 | $6.29 | $6.17 | $6.23 | $6.23 | 8,131 |
| 2019-09-11 | $6.16 | $6.17 | $6.16 | $6.17 | $6.17 | 6,511 |
| 2019-09-10 | $6.03 | $6.16 | $6.03 | $6.10 | $6.10 | 8,305 |
| 2019-09-09 | $6.19 | $6.19 | $6.08 | $6.14 | $6.14 | 6,772 |
| 2019-09-06 | $5.97 | $6.08 | $5.97 | $6.06 | $6.06 | 3,287 |
| 2019-09-05 | $6.10 | $6.10 | $6.04 | $6.08 | $6.08 | 3,174 |
| 2019-09-04 | $5.99 | $6.08 | $5.99 | $6.05 | $6.05 | 16,236 |
| 2019-09-03 | $5.97 | $6.01 | $5.97 | $5.99 | $5.99 | 6,197 |
| 2019-08-30 | $6.23 | $6.23 | $6.11 | $6.15 | $6.15 | 6,172 |
| 2019-08-29 | $6.28 | $6.30 | $6.27 | $6.30 | $6.30 | 7,591 |
| 2019-08-28 | $6.17 | $6.21 | $6.17 | $6.21 | $6.21 | 5,209 |
| 2019-08-27 | $6.28 | $6.30 | $6.19 | $6.24 | $6.24 | 13,524 |
| 2019-08-26 | $6.19 | $6.25 | $6.14 | $6.25 | $6.25 | 3,598 |
| 2019-08-23 | $6.23 | $6.23 | $6.16 | $6.23 | $6.23 | 1,923 |
| 2019-08-22 | $6.19 | $6.23 | $6.15 | $6.19 | $6.19 | 16,272 |
| 2019-08-21 | $6.30 | $6.30 | $6.24 | $6.27 | $6.27 | 8,838 |
| 2019-08-20 | $6.31 | $6.36 | $6.31 | $6.32 | $6.32 | 7,459 |
| 2019-08-19 | $6.42 | $6.42 | $6.36 | $6.40 | $6.40 | 32,100 |
| 2019-08-16 | $6.32 | $6.32 | $6.31 | $6.31 | $6.31 | 7,307 |
| 2019-08-15 | $6.13 | $6.23 | $6.09 | $6.23 | $6.23 | 27,405 |
| 2019-08-14 | $5.98 | $6.16 | $5.98 | $6.07 | $6.07 | 18,191 |
| 2019-08-13 | $6.18 | $6.18 | $6.00 | $6.17 | $6.17 | 14,451 |
| 2019-08-12 | $6.06 | $6.34 | $6.06 | $6.13 | $6.13 | 60,180 |
| 2019-08-09 | $6.13 | $6.25 | $6.13 | $6.13 | $6.13 | 9,741 |
| 2019-08-08 | $6.20 | $6.29 | $6.18 | $6.29 | $6.29 | 11,835 |
| 2019-08-07 | $6.16 | $6.24 | $6.16 | $6.22 | $6.22 | 4,715 |
| 2019-08-06 | $6.16 | $6.16 | $6.00 | $6.09 | $6.09 | 22,105 |
| 2019-08-05 | $6.13 | $6.19 | $6.07 | $6.19 | $6.19 | 11,384 |
| 2019-08-02 | $6.21 | $6.27 | $6.14 | $6.27 | $6.27 | 12,819 |
| 2019-08-01 | $5.94 | $6.11 | $5.94 | $6.11 | $6.11 | 20,666 |
| 2019-07-31 | $6.14 | $6.14 | $5.93 | $6.01 | $6.01 | 22,809 |
| 2019-07-30 | $5.99 | $5.99 | $5.88 | $5.95 | $5.95 | 17,933 |
| 2019-07-29 | $5.94 | $5.99 | $5.91 | $5.91 | $5.91 | 20,061 |
| 2019-07-26 | $5.87 | $5.93 | $5.82 | $5.93 | $5.93 | 123,849 |
| 2019-07-25 | $5.79 | $5.92 | $5.69 | $5.69 | $5.69 | 28,363 |
| 2019-07-24 | $5.89 | $6.05 | $5.89 | $5.94 | $5.94 | 5,673 |
| 2019-07-23 | $5.91 | $6.07 | $5.91 | $5.98 | $5.98 | 50,291 |
| 2019-07-22 | $6.00 | $6.00 | $5.86 | $5.99 | $5.99 | 8,798 |
| 2019-07-19 | $5.98 | $6.02 | $5.94 | $5.97 | $5.97 | 2,889 |
| 2019-07-18 | $5.91 | $5.96 | $5.82 | $5.96 | $5.96 | 41,500 |
| 2019-07-17 | $6.03 | $6.03 | $5.96 | $6.03 | $6.03 | 12,671 |
| 2019-07-16 | $6.12 | $6.20 | $6.06 | $6.10 | $6.10 | 104,645 |
| 2019-07-15 | $6.20 | $6.28 | $6.16 | $6.16 | $6.16 | 14,144 |
| 2019-07-12 | $6.23 | $6.23 | $6.09 | $6.23 | $6.23 | 18,276 |
| 2019-07-11 | $6.26 | $6.26 | $6.12 | $6.15 | $6.15 | 18,901 |
| 2019-07-10 | $6.27 | $6.27 | $6.14 | $6.27 | $6.27 | 36,906 |
| 2019-07-09 | $6.17 | $6.21 | $6.13 | $6.21 | $6.21 | 15,583 |
| 2019-07-08 | $6.16 | $6.33 | $6.16 | $6.31 | $6.31 | 6,102 |
| 2019-07-05 | $6.19 | $6.31 | $6.19 | $6.28 | $6.28 | 11,182 |
| 2019-07-03 | $6.41 | $6.41 | $6.36 | $6.36 | $6.36 | 12,279 |
| 2019-07-02 | $6.28 | $6.31 | $6.23 | $6.31 | $6.31 | 45,471 |
| 2019-07-01 | $6.08 | $6.19 | $6.08 | $6.19 | $6.19 | 90,434 |
| 2019-06-28 | $5.92 | $5.96 | $5.91 | $5.94 | $5.94 | 32,825 |
| 2019-06-27 | $5.82 | $5.88 | $5.78 | $5.88 | $5.88 | 75,765 |
| 2019-06-26 | $5.87 | $5.92 | $5.85 | $5.92 | $5.92 | 54,320 |
| 2019-06-25 | $5.87 | $5.90 | $5.75 | $5.83 | $5.83 | 73,438 |
| 2019-06-24 | $5.84 | $5.84 | $5.61 | $5.75 | $5.75 | 290,960 |
| 2019-06-21 | $5.92 | $5.95 | $5.90 | $5.94 | $5.94 | 8,801 |
| 2019-06-20 | $6.02 | $6.02 | $5.98 | $6.01 | $6.01 | 19,555 |
| 2019-06-19 | $6.05 | $6.07 | $6.00 | $6.05 | $6.05 | 41,760 |
| 2019-06-18 | $6.02 | $6.09 | $5.99 | $6.08 | $6.08 | 144,185 |
| 2019-06-17 | $6.14 | $6.14 | $5.94 | $5.96 | $5.96 | 13,613 |
| 2019-06-14 | $6.06 | $6.06 | $5.98 | $6.04 | $6.04 | 7,015 |
| 2019-06-13 | $6.03 | $6.03 | $5.95 | $5.98 | $5.98 | 15,749 |
| 2019-06-12 | $5.99 | $6.00 | $5.92 | $5.98 | $5.98 | 21,756 |
| 2019-06-11 | $6.01 | $6.04 | $5.99 | $6.02 | $6.02 | 376,824 |
| 2019-06-10 | $6.00 | $6.05 | $6.00 | $6.03 | $6.03 | 40,078 |
| 2019-06-07 | $6.00 | $6.00 | $5.98 | $6.00 | $6.00 | 100,319 |
| 2019-06-06 | $6.00 | $6.00 | $5.95 | $6.00 | $6.00 | 16,358 |
| 2019-06-05 | $5.85 | $5.94 | $5.84 | $5.94 | $5.94 | 17,505 |
| 2019-06-04 | $5.90 | $5.90 | $5.79 | $5.85 | $5.85 | 41,767 |
| 2019-06-03 | $5.86 | $5.95 | $5.86 | $5.89 | $5.89 | 24,835 |
| 2019-05-31 | $5.81 | $5.85 | $5.79 | $5.84 | $5.84 | 25,052 |
| 2019-05-30 | $5.81 | $5.95 | $5.81 | $5.91 | $5.91 | 33,067 |
| 2019-05-29 | $5.81 | $6.00 | $5.79 | $5.81 | $5.81 | 173,500 |
| 2019-05-28 | $6.00 | $6.00 | $5.89 | $5.95 | $5.95 | 33,679 |
| 2019-05-24 | $5.83 | $5.96 | $5.83 | $5.94 | $5.94 | 7,209 |
| 2019-05-23 | $5.70 | $5.81 | $5.70 | $5.76 | $5.76 | 14,737 |
| 2019-05-22 | $5.65 | $5.77 | $5.65 | $5.69 | $5.69 | 6,377 |
| 2019-05-21 | $5.70 | $5.77 | $5.70 | $5.77 | $5.77 | 14,737 |
| 2019-05-20 | $5.69 | $5.69 | $5.64 | $5.69 | $5.69 | 1,319 |
| 2019-05-17 | $5.78 | $5.81 | $5.69 | $5.81 | $5.81 | 1,804 |
| 2019-05-16 | $5.64 | $5.68 | $5.63 | $5.66 | $5.66 | 6,070 |
| 2019-05-15 | $5.63 | $5.75 | $5.63 | $5.65 | $5.65 | 90,683 |
| 2019-05-14 | $5.85 | $5.93 | $5.85 | $5.85 | $5.85 | 18,830 |
| 2019-05-13 | $5.66 | $5.66 | $5.60 | $5.60 | $5.60 | 4,122 |
| 2019-05-10 | $5.81 | $5.87 | $5.81 | $5.87 | $5.87 | 24,751 |
| 2019-05-09 | $5.71 | $5.77 | $5.69 | $5.69 | $5.69 | 18,519 |
| 2019-05-08 | $6.03 | $6.03 | $5.99 | $6.03 | $6.03 | 46,687 |
| 2019-05-07 | $6.08 | $6.16 | $6.08 | $6.16 | $6.16 | 466 |
| 2019-05-06 | $6.12 | $6.12 | $6.03 | $6.03 | $6.03 | 1,494 |
| 2019-05-03 | $6.25 | $6.25 | $6.17 | $6.25 | $6.25 | 1,973 |
| 2019-05-02 | $6.09 | $6.16 | $6.09 | $6.16 | $6.16 | 1,341 |
| 2019-05-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 426 |
| 2019-04-30 | $6.05 | $6.29 | $6.05 | $6.13 | $6.13 | 1,462 |
| 2019-04-29 | $6.21 | $6.21 | $6.10 | $6.17 | $6.17 | 2,499 |
| 2019-04-26 | $6.04 | $6.15 | $6.04 | $6.10 | $6.10 | 7,093 |
| 2019-04-25 | $6.01 | $6.10 | $6.01 | $6.09 | $6.09 | 15,303 |
| 2019-04-24 | $6.01 | $6.06 | $5.96 | $6.01 | $6.01 | 3,676 |
| 2019-04-23 | $5.96 | $6.08 | $5.96 | $6.08 | $6.08 | 18,485 |
| 2019-04-22 | $5.93 | $6.05 | $5.93 | $5.99 | $5.99 | 661 |
| 2019-04-18 | $5.98 | $6.07 | $5.98 | $6.07 | $6.07 | 3,546 |
| 2019-04-17 | $6.25 | $6.25 | $6.12 | $6.12 | $6.12 | 1,040 |
| 2019-04-16 | $6.20 | $6.22 | $6.19 | $6.21 | $6.21 | 11,187 |
| 2019-04-15 | $6.10 | $6.12 | $6.07 | $6.12 | $6.12 | 5,565 |
| 2019-04-12 | $6.09 | $6.09 | $5.98 | $5.98 | $5.98 | 2,884 |
| 2019-04-11 | $6.12 | $6.12 | $6.07 | $6.10 | $6.10 | 10,709 |
| 2019-04-10 | $6.02 | $6.07 | $6.02 | $6.07 | $6.07 | 3,132 |
| 2019-04-09 | $6.08 | $6.10 | $6.06 | $6.08 | $6.08 | 5,632 |
| 2019-04-08 | $6.20 | $6.21 | $6.16 | $6.20 | $6.20 | 1,441 |
| 2019-04-05 | $6.20 | $6.31 | $6.20 | $6.21 | $6.21 | 32,944 |
| 2019-04-04 | $6.25 | $6.26 | $6.20 | $6.26 | $6.26 | 645 |
| 2019-04-03 | $6.41 | $6.41 | $6.31 | $6.39 | $6.39 | 3,573 |
| 2019-04-02 | $6.35 | $6.42 | $6.33 | $6.42 | $6.42 | 6,145 |
| 2019-04-01 | $6.54 | $6.54 | $6.43 | $6.43 | $6.43 | 936 |
| 2019-03-29 | $6.45 | $6.46 | $6.40 | $6.46 | $6.46 | 2,303 |
| 2019-03-28 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 118 |
| 2019-03-27 | $6.80 | $6.80 | $6.66 | $6.66 | $6.66 | 4,796 |
| 2019-03-26 | $6.56 | $6.70 | $6.54 | $6.70 | $6.70 | 5,304 |
| 2019-03-25 | $6.52 | $6.65 | $6.47 | $6.47 | $6.47 | 1,772 |
| 2019-03-22 | $6.59 | $6.60 | $6.59 | $6.60 | $6.60 | 440 |
| 2019-03-21 | $6.53 | $6.66 | $6.53 | $6.53 | $6.53 | 5,372 |
| 2019-03-20 | $6.55 | $6.67 | $6.45 | $6.45 | $6.45 | 7,323 |
| 2019-03-19 | $6.85 | $6.85 | $6.62 | $6.62 | $6.62 | 1,421 |
| 2019-03-18 | $6.93 | $6.93 | $6.80 | $6.82 | $6.82 | 3,706 |
| 2019-03-15 | $6.77 | $6.91 | $6.76 | $6.91 | $6.91 | 1,863 |
| 2019-03-14 | $6.82 | $6.82 | $6.57 | $6.57 | $6.57 | 2,064 |
| 2019-03-13 | $6.75 | $6.80 | $6.75 | $6.80 | $6.80 | 909 |
| 2019-03-12 | $6.64 | $6.79 | $6.64 | $6.79 | $6.79 | 11,889 |
| 2019-03-11 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 1,086 |
| 2019-03-08 | $6.62 | $6.76 | $6.62 | $6.76 | $6.76 | 1,416 |
| 2019-03-07 | $6.61 | $6.78 | $6.61 | $6.69 | $6.69 | 1,318 |
| 2019-03-06 | $6.78 | $6.80 | $6.70 | $6.80 | $6.80 | 5,420 |
| 2019-03-05 | $6.85 | $6.87 | $6.82 | $6.85 | $6.85 | 4,026 |
| 2019-03-04 | $6.90 | $7.02 | $6.90 | $7.02 | $7.02 | 1,514 |
| 2019-03-01 | $6.85 | $6.92 | $6.85 | $6.87 | $6.87 | 2,643 |
| 2019-02-28 | $6.80 | $6.90 | $6.70 | $6.80 | $6.80 | 7,125 |
| 2019-02-27 | $6.96 | $6.96 | $6.83 | $6.84 | $6.84 | 59,917 |
| 2019-02-26 | $6.78 | $6.91 | $6.78 | $6.82 | $6.82 | 4,531 |
| 2019-02-25 | $6.71 | $6.80 | $6.71 | $6.75 | $6.75 | 1,129 |
| 2019-02-22 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 115 |
| 2019-02-21 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 4,836 |
| 2019-02-20 | $6.74 | $6.83 | $6.69 | $6.78 | $6.78 | 1,784 |
| 2019-02-19 | $6.93 | $6.93 | $6.66 | $6.80 | $6.80 | 6,456 |
| 2019-02-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 438 |
| 2019-02-14 | $6.61 | $6.70 | $6.61 | $6.70 | $6.70 | 6,707 |
| 2019-02-13 | $6.72 | $6.96 | $6.72 | $6.78 | $6.78 | 10,223 |
| 2019-02-12 | $6.62 | $6.70 | $6.62 | $6.70 | $6.70 | 7,514 |
| 2019-02-11 | $6.74 | $6.78 | $6.61 | $6.61 | $6.61 | 904 |
| 2019-02-08 | $6.49 | $6.74 | $6.49 | $6.74 | $6.74 | 2,016 |
| 2019-02-07 | $6.80 | $6.92 | $6.73 | $6.82 | $6.82 | 3,711 |
| 2019-02-06 | $6.87 | $6.92 | $6.87 | $6.88 | $6.88 | 32,811 |
| 2019-02-05 | $6.87 | $7.00 | $6.87 | $6.87 | $6.87 | 2,799 |
| 2019-02-04 | $7.17 | $7.17 | $6.94 | $6.94 | $6.94 | 1,177 |
| 2019-02-01 | $7.06 | $7.08 | $7.06 | $7.08 | $7.08 | 728 |
| 2019-01-31 | $7.25 | $7.27 | $7.19 | $7.27 | $7.27 | 2,785 |
| 2019-01-30 | $6.98 | $7.25 | $6.98 | $7.20 | $7.20 | 3,801 |
| 2019-01-29 | $6.99 | $7.11 | $6.99 | $6.99 | $6.99 | 2,279 |
| 2019-01-28 | $7.09 | $7.16 | $7.00 | $7.00 | $7.00 | 7,255 |
| 2019-01-25 | $7.15 | $7.15 | $7.02 | $7.04 | $7.04 | 3,598 |
| 2019-01-24 | $7.04 | $7.14 | $7.00 | $7.00 | $7.00 | 8,078 |
| 2019-01-23 | $6.98 | $7.21 | $6.98 | $6.98 | $6.98 | 3,006 |
| 2019-01-22 | $7.26 | $7.26 | $7.11 | $7.17 | $7.17 | 3,994 |
| 2019-01-18 | $7.11 | $7.18 | $7.11 | $7.18 | $7.18 | 1,464 |
| 2019-01-17 | $7.15 | $7.15 | $7.08 | $7.13 | $7.13 | 2,136 |
| 2019-01-16 | $7.00 | $7.00 | $6.86 | $6.86 | $6.86 | 2,545 |
| 2019-01-15 | $6.80 | $6.92 | $6.80 | $6.92 | $6.92 | 24,129 |
| 2019-01-14 | $6.86 | $7.00 | $6.86 | $6.86 | $6.86 | 3,575 |
| 2019-01-11 | $7.06 | $7.10 | $6.94 | $6.94 | $6.94 | 1,905 |
| 2019-01-10 | $7.05 | $7.17 | $7.05 | $7.17 | $7.17 | 591 |
| 2019-01-09 | $7.02 | $7.16 | $7.02 | $7.12 | $7.12 | 10,496 |
| 2019-01-08 | $6.66 | $7.00 | $6.66 | $6.92 | $6.92 | 10,799 |
| 2019-01-07 | $6.95 | $7.07 | $6.95 | $7.07 | $7.07 | 2,346 |
| 2019-01-04 | $6.94 | $6.94 | $6.89 | $6.89 | $6.89 | 492 |
| 2019-01-03 | $6.93 | $6.93 | $6.59 | $6.69 | $6.69 | 21,310 |
| 2019-01-02 | $6.86 | $6.86 | $6.57 | $6.72 | $6.72 | 3,343 |
| 2018-12-31 | $6.67 | $6.68 | $6.55 | $6.57 | $6.57 | 18,831 |
| 2018-12-28 | $6.62 | $6.80 | $6.62 | $6.62 | $6.62 | 5,678 |
| 2018-12-27 | $6.66 | $6.83 | $6.66 | $6.81 | $6.81 | 13,313 |
| 2018-12-26 | $6.52 | $6.52 | $6.39 | $6.52 | $6.52 | 1,746 |
| 2018-12-24 | $6.84 | $6.87 | $6.79 | $6.87 | $6.87 | 4,290 |
| 2018-12-21 | $6.92 | $6.92 | $6.85 | $6.85 | $6.85 | 5,193 |
| 2018-12-20 | $7.19 | $7.36 | $7.17 | $7.30 | $7.30 | 3,818 |
| 2018-12-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 130 |
| 2018-12-18 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 1,647 |
| 2018-12-17 | $7.70 | $7.70 | $7.66 | $7.69 | $7.69 | 1,563 |
| 2018-12-14 | $7.65 | $7.69 | $7.58 | $7.60 | $7.60 | 1,515 |
| 2018-12-13 | $7.84 | $7.84 | $7.74 | $7.74 | $7.74 | 396 |
| 2018-12-12 | $7.64 | $7.76 | $7.64 | $7.65 | $7.65 | 2,166 |
| 2018-12-11 | $7.71 | $7.71 | $7.59 | $7.59 | $7.59 | 1,397 |
| 2018-12-10 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 272 |
| 2018-12-07 | $7.79 | $7.79 | $7.75 | $7.75 | $7.75 | 1,303 |
| 2018-12-06 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 466 |
| 2018-12-04 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 111 |
| 2018-12-03 | $7.93 | $7.97 | $7.91 | $7.97 | $7.97 | 23,160 |
| 2018-11-30 | $8.04 | $8.04 | $7.98 | $7.98 | $7.98 | 4,693 |
| 2018-11-29 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 1,059 |
| 2018-11-28 | $7.90 | $7.90 | $7.70 | $7.78 | $7.78 | 4,536 |
| 2018-11-27 | $7.60 | $7.78 | $7.41 | $7.60 | $7.60 | 6,267 |
| 2018-11-26 | $7.85 | $7.96 | $7.85 | $7.96 | $7.96 | 601 |
| 2018-11-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 362 |
| 2018-11-21 | $7.97 | $7.97 | $7.67 | $7.78 | $7.78 | 9,602 |
| 2018-11-20 | $7.65 | $7.75 | $7.65 | $7.75 | $7.75 | 595 |
| 2018-11-19 | $8.21 | $8.21 | $7.90 | $7.94 | $7.94 | 3,939 |
| 2018-11-16 | $7.75 | $7.77 | $7.75 | $7.77 | $7.77 | 793 |
| 2018-11-15 | $7.71 | $7.87 | $7.71 | $7.72 | $7.72 | 41,537 |
| 2018-11-14 | $7.79 | $7.80 | $7.70 | $7.70 | $7.70 | 900 |
| 2018-11-13 | $7.61 | $7.67 | $7.61 | $7.61 | $7.61 | 460 |
| 2018-11-12 | $7.89 | $7.89 | $7.77 | $7.77 | $7.77 | 1,123 |
| 2018-11-09 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 490 |
| 2018-11-08 | $7.90 | $7.90 | $7.83 | $7.83 | $7.83 | 469 |
| 2018-11-07 | $7.81 | $7.90 | $7.81 | $7.90 | $7.90 | 1,348 |
| 2018-11-06 | $7.72 | $7.81 | $7.72 | $7.79 | $7.79 | 7,971 |
| 2018-11-05 | $7.44 | $7.66 | $7.44 | $7.56 | $7.56 | 3,215 |
| 2018-11-02 | $7.47 | $7.47 | $7.40 | $7.40 | $7.40 | 830 |
| 2018-11-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,225 |
| 2018-10-31 | $7.50 | $7.50 | $7.45 | $7.48 | $7.48 | 11,059 |
| 2018-10-30 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 334 |
| 2018-10-29 | $7.28 | $7.41 | $7.28 | $7.28 | $7.28 | 1,826 |
| 2018-10-26 | $7.21 | $7.41 | $7.19 | $7.40 | $7.40 | 2,578 |
| 2018-10-25 | $7.69 | $7.69 | $7.45 | $7.45 | $7.45 | 497 |
| 2018-10-24 | $7.79 | $7.79 | $7.58 | $7.72 | $7.72 | 1,620 |
| 2018-10-23 | $7.72 | $7.90 | $7.72 | $7.80 | $7.80 | 8,413 |
| 2018-10-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 706 |
| 2018-10-19 | $8.39 | $8.45 | $8.39 | $8.39 | $8.39 | 470 |
| 2018-10-18 | $8.09 | $8.33 | $8.09 | $8.33 | $8.33 | 812 |
| 2018-10-17 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 191 |
| 2018-10-16 | $8.47 | $8.47 | $8.34 | $8.37 | $8.37 | 720 |
| 2018-10-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 479 |
| 2018-10-12 | $8.62 | $8.90 | $8.62 | $8.78 | $8.78 | 1,362 |
| 2018-10-11 | $8.65 | $8.66 | $8.65 | $8.66 | $8.66 | 447 |
| 2018-10-10 | $8.95 | $9.16 | $8.95 | $9.03 | $9.03 | 1,726 |
| 2018-10-09 | $9.23 | $9.36 | $9.23 | $9.36 | $9.36 | 1,960 |
| 2018-10-08 | $9.40 | $9.40 | $9.30 | $9.30 | $9.30 | 291 |
| 2018-10-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 52 |
| 2018-10-04 | $9.51 | $9.51 | $9.42 | $9.45 | $9.45 | 4,648 |
| 2018-10-03 | $9.86 | $9.86 | $9.71 | $9.79 | $9.79 | 4,040 |
| 2018-10-02 | $9.67 | $9.81 | $9.67 | $9.70 | $9.70 | 787 |
| 2018-10-01 | $9.59 | $10.50 | $9.59 | $10.16 | $10.16 | 31,144 |
| 2018-09-28 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 693 |
| 2018-09-27 | $9.33 | $9.64 | $9.30 | $9.64 | $9.64 | 1,295 |
| 2018-09-26 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 295 |
| 2018-09-25 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 214 |
| 2018-09-24 | $9.04 | $9.12 | $9.04 | $9.12 | $9.12 | 670 |
| 2018-09-21 | $9.08 | $9.08 | $9.06 | $9.06 | $9.06 | 446 |
| 2018-09-20 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 468 |
| 2018-09-19 | $8.96 | $9.09 | $8.96 | $9.09 | $9.09 | 2,300 |
| 2018-09-18 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 141 |
| 2018-09-17 | $8.84 | $8.84 | $8.62 | $8.62 | $8.62 | 668 |
| 2018-09-14 | $8.75 | $8.81 | $8.75 | $8.81 | $8.81 | 902 |
| 2018-09-13 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 442 |
| 2018-09-12 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 2,582 |
| 2018-09-11 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 4 |
| 2018-09-10 | $8.48 | $8.48 | $8.47 | $8.47 | $8.47 | 2,413 |
| 2018-09-07 | $8.60 | $8.66 | $8.60 | $8.66 | $8.66 | 1,226 |
| 2018-09-06 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 216 |
| 2018-09-05 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 76 |
| 2018-09-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 100 |
| 2018-08-31 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2018-08-30 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 300 |
| 2018-08-29 | $8.54 | $8.68 | $8.54 | $8.55 | $8.55 | 2,656 |
| 2018-08-28 | $8.58 | $8.71 | $8.50 | $8.50 | $8.50 | 1,484 |
| 2018-08-27 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 124 |
| 2018-08-24 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 104 |
| 2018-08-23 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 500 |
| 2018-08-22 | $8.34 | $8.35 | $8.31 | $8.31 | $8.31 | 610 |
| 2018-08-21 | $8.55 | $8.56 | $8.55 | $8.56 | $8.56 | 1,964 |
| 2018-08-20 | $8.48 | $8.50 | $8.48 | $8.48 | $8.48 | 911 |
| 2018-08-17 | $8.35 | $8.35 | $8.32 | $8.32 | $8.32 | 617 |
| 2018-08-16 | $8.44 | $8.44 | $8.23 | $8.29 | $8.29 | 1,076 |
| 2018-08-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 551 |
| 2018-08-14 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 287 |
| 2018-08-13 | $8.24 | $8.25 | $8.24 | $8.25 | $8.25 | 952 |
| 2018-08-10 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 199 |
| 2018-08-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 900 |
| 2018-08-08 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 667 |
| 2018-08-07 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 223 |
| 2018-08-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 473 |
| 2018-08-03 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 175 |
| 2018-08-02 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 684 |
| 2018-08-01 | $8.31 | $8.31 | $8.11 | $8.11 | $8.11 | 2,059 |
| 2018-07-31 | $7.77 | $7.80 | $7.75 | $7.80 | $7.80 | 2,800 |
| 2018-07-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 2,507 |
| 2018-07-27 | $8.04 | $8.16 | $7.91 | $7.95 | $7.95 | 44,702 |
| 2018-07-26 | $8.09 | $8.10 | $7.80 | $7.80 | $7.80 | 171,790 |
| 2018-07-25 | $7.63 | $7.83 | $7.63 | $7.83 | $7.83 | 2,538 |
| 2018-07-24 | $7.75 | $7.87 | $7.69 | $7.87 | $7.87 | 2,936 |
| 2018-07-23 | $7.72 | $7.94 | $7.72 | $7.94 | $7.94 | 1,795 |
| 2018-07-20 | $7.79 | $7.79 | $7.72 | $7.72 | $7.72 | 1,573 |
| 2018-07-19 | $7.82 | $7.82 | $7.70 | $7.78 | $7.78 | 1,615 |
| 2018-07-18 | $7.69 | $7.80 | $7.69 | $7.75 | $7.75 | 7,274 |
| 2018-07-17 | $7.65 | $7.78 | $7.54 | $7.72 | $7.72 | 14,233 |
| 2018-07-16 | $7.50 | $7.73 | $7.50 | $7.73 | $7.73 | 11,022 |
| 2018-07-13 | $7.66 | $7.66 | $7.58 | $7.58 | $7.58 | 4,084 |
| 2018-07-12 | $7.70 | $7.70 | $7.65 | $7.69 | $7.69 | 12,071 |
| 2018-07-11 | $7.54 | $7.65 | $7.46 | $7.52 | $7.52 | 10,975 |
| 2018-07-10 | $7.64 | $7.64 | $7.56 | $7.59 | $7.59 | 30,871 |
| 2018-07-09 | $7.76 | $7.88 | $7.64 | $7.82 | $7.82 | 5,760 |
| 2018-07-06 | $7.76 | $7.76 | $7.74 | $7.76 | $7.76 | 7,854 |
| 2018-07-05 | $7.56 | $7.66 | $7.47 | $7.60 | $7.60 | 5,863 |
| 2018-07-03 | $7.61 | $7.61 | $7.47 | $7.51 | $7.51 | 6,670 |
| 2018-07-02 | $7.46 | $7.51 | $7.46 | $7.50 | $7.50 | 2,848 |
| 2018-06-29 | $7.79 | $7.79 | $7.67 | $7.76 | $7.76 | 1,112 |
| 2018-06-28 | $7.74 | $7.86 | $7.62 | $7.62 | $7.62 | 5,821 |
| 2018-06-27 | $7.98 | $7.98 | $7.74 | $7.74 | $7.74 | 1,624 |
| 2018-06-26 | $8.16 | $8.16 | $8.06 | $8.06 | $8.06 | 113,028 |
| 2018-06-25 | $8.09 | $8.19 | $8.09 | $8.13 | $8.13 | 223,190 |
| 2018-06-22 | $8.30 | $8.30 | $8.10 | $8.10 | $8.10 | 2,310 |
| 2018-06-21 | $8.05 | $8.16 | $7.93 | $8.16 | $8.16 | 1,300 |
| 2018-06-20 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 195 |
| 2018-06-19 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 51 |
| 2018-06-18 | $7.94 | $8.09 | $7.94 | $8.04 | $8.04 | 11,136 |
| 2018-06-15 | $7.87 | $8.10 | $7.87 | $8.10 | $8.10 | 808 |
| 2018-06-14 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 672 |
| 2018-06-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 460 |
| 2018-06-12 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 129 |
| 2018-06-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 162 |
| 2018-06-08 | $7.71 | $7.72 | $7.65 | $7.68 | $7.68 | 72,195 |
| 2018-06-07 | $7.75 | $7.85 | $7.69 | $7.69 | $7.69 | 176,051 |
| 2018-06-06 | $7.65 | $7.88 | $7.65 | $7.88 | $7.88 | 1,150 |
| 2018-06-05 | $7.82 | $7.93 | $7.75 | $7.93 | $7.93 | 3,159 |
| 2018-06-04 | $8.22 | $8.22 | $8.12 | $8.12 | $8.12 | 5,198 |
| 2018-06-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 352 |
| 2018-05-31 | $8.24 | $8.24 | $8.23 | $8.23 | $8.23 | 268 |
| 2018-05-30 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 487 |
| 2018-05-29 | $8.14 | $8.32 | $8.14 | $8.32 | $8.32 | 6,469 |
| 2018-05-25 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 211 |
| 2018-05-24 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 98 |
| 2018-05-23 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 200 |
| 2018-05-22 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 437 |
| 2018-05-21 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 487 |
| 2018-05-18 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 327 |
| 2018-05-17 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 200 |
| 2018-05-16 | $8.14 | $8.25 | $8.14 | $8.25 | $8.25 | 319 |
| 2018-05-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 43 |
| 2018-05-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2018-05-11 | $7.77 | $7.90 | $7.71 | $7.90 | $7.90 | 6,610 |
| 2018-05-10 | $7.51 | $7.57 | $7.51 | $7.57 | $7.57 | 329 |
| 2018-05-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 205 |
| 2018-05-08 | $7.62 | $7.82 | $7.62 | $7.82 | $7.82 | 556 |
| 2018-05-07 | $7.72 | $7.73 | $7.64 | $7.73 | $7.73 | 4,971 |
| 2018-05-04 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2018-05-03 | $7.59 | $7.64 | $7.59 | $7.64 | $7.64 | 800 |
| 2018-05-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 234 |
| 2018-05-01 | $7.58 | $7.58 | $7.53 | $7.53 | $7.53 | 2,711 |
| 2018-04-30 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 4,035 |
| 2018-04-27 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 424 |
| 2018-04-26 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 178 |
| 2018-04-25 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2018-04-24 | $7.66 | $7.66 | $7.55 | $7.55 | $7.55 | 587 |
| 2018-04-23 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 974 |
| 2018-04-20 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 297 |
| 2018-04-19 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 1,008 |
| 2018-04-18 | $7.74 | $7.86 | $7.74 | $7.74 | $7.74 | 1,418 |
| 2018-04-17 | $8.05 | $8.05 | $7.90 | $7.90 | $7.90 | 1,112 |
| 2018-04-16 | $8.64 | $8.64 | $8.22 | $8.25 | $8.25 | 13,825 |
| 2018-04-13 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2018-04-12 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 400 |
| 2018-04-11 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 352 |
| 2018-04-10 | $9.17 | $9.37 | $9.17 | $9.26 | $9.26 | 2,183 |
| 2018-04-09 | $10.45 | $10.45 | $10.19 | $10.19 | $10.19 | 2,867 |
| 2018-04-06 | $10.25 | $10.28 | $10.20 | $10.28 | $10.28 | 3,777 |
| 2018-04-05 | $10.09 | $10.09 | $9.86 | $9.86 | $9.86 | 1,863 |
| 2018-04-04 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 117 |
| 2018-04-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 600 |
| 2018-04-02 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 34 |
| 2018-03-29 | $10.40 | $10.51 | $10.40 | $10.51 | $10.51 | 884 |
| 2018-03-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1,362 |
| 2018-03-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 37 |
| 2018-03-26 | $9.99 | $10.07 | $9.99 | $10.07 | $10.07 | 7,265 |
| 2018-03-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 170 |
| 2018-03-22 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 1,200 |
| 2018-03-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 500 |
| 2018-03-20 | $10.04 | $10.04 | $9.79 | $9.79 | $9.79 | 1,957 |
| 2018-03-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 542 |
| 2018-03-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 164 |
| 2018-03-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 400 |
| 2018-03-14 | $10.10 | $10.32 | $10.10 | $10.32 | $10.32 | 4,569 |
| 2018-03-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-03-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 900 |
| 2018-03-09 | $10.22 | $10.22 | $10.02 | $10.02 | $10.02 | 390 |
| 2018-03-08 | $10.06 | $10.06 | $10.01 | $10.01 | $10.01 | 1,835 |
| 2018-03-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 220 |
| 2018-03-06 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 454 |
| 2018-03-05 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 1,200 |
| 2018-03-02 | $9.65 | $9.74 | $9.60 | $9.74 | $9.74 | 1,960 |
| 2018-03-01 | $9.67 | $9.67 | $9.62 | $9.62 | $9.62 | 3,195 |
| 2018-02-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 691 |
| 2018-02-27 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 448 |
| 2018-02-26 | $9.37 | $9.51 | $9.37 | $9.37 | $9.37 | 2,531 |
| 2018-02-23 | $9.34 | $9.34 | $9.26 | $9.26 | $9.26 | 464 |
| 2018-02-22 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 29 |
| 2018-02-21 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 600 |
| 2018-02-20 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 121 |
| 2018-02-16 | $9.35 | $9.35 | $9.34 | $9.34 | $9.34 | 792 |
| 2018-02-15 | $9.21 | $9.35 | $9.14 | $9.35 | $9.35 | 13,121 |
| 2018-02-14 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 93 |
| 2018-02-13 | $9.01 | $9.01 | $8.89 | $8.89 | $8.89 | 487 |
| 2018-02-12 | $9.00 | $9.22 | $9.00 | $9.16 | $9.16 | 4,812 |
| 2018-02-09 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 355 |
| 2018-02-08 | $8.96 | $8.96 | $8.81 | $8.90 | $8.90 | 1,059 |
| 2018-02-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 1,104 |
| 2018-02-06 | $7.87 | $8.20 | $7.87 | $8.20 | $8.20 | 999 |
| 2018-02-05 | $8.58 | $8.58 | $8.53 | $8.53 | $8.53 | 3,437 |
| 2018-02-02 | $8.32 | $8.43 | $8.32 | $8.36 | $8.36 | 350 |
| 2018-02-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 130 |
| 2018-01-31 | $8.28 | $8.29 | $8.17 | $8.22 | $8.22 | 1,664 |
| 2018-01-30 | $8.26 | $8.31 | $8.25 | $8.30 | $8.30 | 39,297 |
| 2018-01-29 | $8.24 | $8.34 | $8.21 | $8.21 | $8.21 | 1,984 |
| 2018-01-26 | $8.37 | $8.51 | $8.20 | $8.51 | $8.51 | 17,823 |
| 2018-01-25 | $8.15 | $8.17 | $8.15 | $8.17 | $8.17 | 1,065 |
| 2018-01-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2018-01-23 | $8.06 | $8.15 | $8.06 | $8.15 | $8.15 | 300 |
| 2018-01-22 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 750 |
| 2018-01-19 | $7.99 | $8.00 | $7.91 | $7.96 | $7.96 | 3,238 |
| 2018-01-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 200 |
| 2018-01-17 | $7.71 | $7.71 | $7.66 | $7.66 | $7.66 | 507 |
| 2018-01-16 | $7.82 | $7.85 | $7.70 | $7.70 | $7.70 | 7,555 |
| 2018-01-12 | $7.72 | $7.72 | $7.70 | $7.70 | $7.70 | 479 |
| 2018-01-11 | $7.86 | $7.91 | $7.81 | $7.91 | $7.91 | 1,842 |
| 2018-01-10 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 963 |
| 2018-01-09 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 178 |
| 2018-01-08 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 330 |
| 2018-01-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 296 |
| 2018-01-04 | $7.85 | $7.86 | $7.85 | $7.86 | $7.86 | 1,094 |
| 2018-01-03 | $7.77 | $7.86 | $7.67 | $7.67 | $7.67 | 2,975 |
| 2018-01-02 | $7.86 | $7.86 | $7.68 | $7.68 | $7.68 | 314 |
| 2017-12-29 | $7.65 | $7.72 | $7.65 | $7.72 | $7.72 | 1,108 |
| 2017-12-28 | $7.68 | $7.74 | $7.68 | $7.74 | $7.74 | 4,637 |
| 2017-12-27 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 180 |
| 2017-12-26 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 221 |
| 2017-12-22 | $7.89 | $7.89 | $7.71 | $7.80 | $7.80 | 1,736 |
| 2017-12-21 | $8.04 | $8.04 | $7.94 | $8.02 | $8.02 | 26,202 |
| 2017-12-20 | $7.87 | $8.38 | $7.87 | $8.32 | $8.32 | 50,234 |
| 2017-12-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 69 |
| 2017-12-18 | $7.90 | $7.90 | $7.80 | $7.80 | $7.80 | 1,234 |
| 2017-12-15 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 436 |
| 2017-12-14 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 335 |
| 2017-12-13 | $7.50 | $7.56 | $7.50 | $7.56 | $7.56 | 8,625 |
| 2017-12-12 | $7.30 | $7.35 | $7.30 | $7.35 | $7.35 | 2,328 |
| 2017-12-11 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 9 |
| 2017-12-08 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 241 |
| 2017-12-07 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 400 |
| 2017-12-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 6 |
| 2017-12-05 | $7.43 | $7.55 | $7.43 | $7.43 | $7.43 | 804 |
| 2017-12-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 58 |
| 2017-12-01 | $7.60 | $7.60 | $7.56 | $7.56 | $7.56 | 3,499 |
| 2017-11-30 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 71 |
| 2017-11-29 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 100 |
| 2017-11-28 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 27 |
| 2017-11-27 | $7.58 | $7.63 | $7.57 | $7.57 | $7.57 | 1,521 |
| 2017-11-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2017-11-22 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 342 |
| 2017-11-21 | $7.22 | $7.27 | $7.22 | $7.26 | $7.26 | 11,940 |
| 2017-11-20 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 69 |
| 2017-11-17 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 600 |
| 2017-11-16 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 1,127 |
| 2017-11-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 289 |
| 2017-11-14 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 18 |
| 2017-11-13 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 1,000 |
| 2017-11-10 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 1,000 |
| 2017-11-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-11-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-11-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-11-06 | $7.36 | $7.60 | $7.36 | $7.50 | $7.50 | 5,267 |
| 2017-11-03 | $7.37 | $7.38 | $7.37 | $7.38 | $7.38 | 2,999 |
| 2017-11-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 235 |
| 2017-11-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2017-10-31 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 25 |
| 2017-10-30 | $7.60 | $7.60 | $7.53 | $7.60 | $7.60 | 1,219 |
| 2017-10-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 110 |
| 2017-10-26 | $7.70 | $7.79 | $7.70 | $7.79 | $7.79 | 5,169 |
| 2017-10-25 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 193 |
| 2017-10-24 | $7.81 | $7.97 | $7.81 | $7.86 | $7.86 | 1,286 |
| 2017-10-23 | $7.89 | $7.89 | $7.88 | $7.88 | $7.88 | 1,712 |
| 2017-10-20 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 204 |
| 2017-10-19 | $7.83 | $7.89 | $7.83 | $7.89 | $7.89 | 739 |
| 2017-10-18 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 2,226 |
| 2017-10-17 | $7.55 | $7.71 | $7.55 | $7.71 | $7.71 | 1,164 |
| 2017-10-16 | $7.77 | $7.77 | $7.75 | $7.75 | $7.75 | 945 |
| 2017-10-13 | $7.77 | $7.77 | $7.71 | $7.73 | $7.73 | 1,932 |
| 2017-10-12 | $7.67 | $7.76 | $7.67 | $7.76 | $7.76 | 4,153 |
| 2017-10-11 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 1,331 |
| 2017-10-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2017-10-09 | $7.52 | $7.52 | $7.43 | $7.50 | $7.50 | 5,398 |
| 2017-10-06 | $7.56 | $7.57 | $7.46 | $7.47 | $7.47 | 2,575 |
| 2017-10-05 | $7.55 | $7.58 | $7.55 | $7.58 | $7.58 | 684 |
| 2017-10-04 | $7.65 | $7.72 | $7.65 | $7.72 | $7.72 | 2,922 |
| 2017-10-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 1,193 |
| 2017-10-02 | $7.70 | $7.71 | $7.48 | $7.66 | $7.66 | 24,263 |
| 2017-09-29 | $7.51 | $7.55 | $7.51 | $7.55 | $7.55 | 2,450 |
| 2017-09-28 | $7.21 | $7.40 | $7.20 | $7.34 | $7.34 | 22,730 |
| 2017-09-27 | $7.21 | $7.22 | $7.06 | $7.06 | $7.06 | 1,328 |
| 2017-09-26 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 7,615 |
| 2017-09-25 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 379 |
| 2017-09-22 | $7.22 | $7.23 | $7.18 | $7.18 | $7.18 | 2,020 |
| 2017-09-21 | $7.05 | $7.13 | $7.05 | $7.06 | $7.06 | 965 |
| 2017-09-20 | $7.22 | $7.22 | $7.16 | $7.16 | $7.16 | 610 |
| 2017-09-19 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 52 |
| 2017-09-18 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 913 |
| 2017-09-15 | $7.17 | $7.17 | $7.15 | $7.15 | $7.15 | 2,706 |
| 2017-09-14 | $7.04 | $7.16 | $7.04 | $7.15 | $7.15 | 673 |
| 2017-09-13 | $7.23 | $7.23 | $7.15 | $7.20 | $7.20 | 4,962 |
| 2017-09-12 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 400 |
| 2017-09-11 | $7.26 | $7.28 | $7.19 | $7.19 | $7.19 | 1,938 |
| 2017-09-08 | $7.15 | $7.17 | $7.12 | $7.12 | $7.12 | 13,845 |
| 2017-09-07 | $6.77 | $7.00 | $6.77 | $6.99 | $6.99 | 73,137 |
| 2017-09-06 | $6.67 | $6.70 | $6.67 | $6.67 | $6.67 | 31,861 |
| 2017-09-05 | $6.69 | $6.69 | $6.68 | $6.68 | $6.68 | 7,207 |
| 2017-09-01 | $6.65 | $6.73 | $6.65 | $6.66 | $6.66 | 832 |
| 2017-08-31 | $6.71 | $6.74 | $6.71 | $6.72 | $6.72 | 18,456 |
| 2017-08-30 | $6.67 | $6.70 | $6.63 | $6.65 | $6.65 | 7,467 |
| 2017-08-29 | $6.74 | $6.76 | $6.71 | $6.71 | $6.71 | 6,354 |
| 2017-08-28 | $6.77 | $6.77 | $6.74 | $6.75 | $6.75 | 9,088 |
| 2017-08-25 | $6.69 | $6.69 | $6.68 | $6.68 | $6.68 | 2,096 |
| 2017-08-24 | $6.71 | $6.74 | $6.66 | $6.74 | $6.74 | 6,252 |
| 2017-08-23 | $6.66 | $6.71 | $6.66 | $6.69 | $6.69 | 38,935 |
| 2017-08-22 | $6.69 | $6.73 | $6.69 | $6.70 | $6.70 | 15,659 |
| 2017-08-21 | $6.71 | $6.75 | $6.71 | $6.75 | $6.75 | 2,585 |
| 2017-08-18 | $6.76 | $6.80 | $6.76 | $6.80 | $6.80 | 1,653 |
| 2017-08-17 | $6.78 | $6.80 | $6.77 | $6.77 | $6.77 | 16,749 |
| 2017-08-16 | $6.75 | $6.82 | $6.73 | $6.75 | $6.75 | 10,785 |
| 2017-08-15 | $6.78 | $6.80 | $6.74 | $6.74 | $6.74 | 19,701 |
| 2017-08-14 | $6.78 | $6.80 | $6.77 | $6.80 | $6.80 | 3,259 |
| 2017-08-11 | $6.81 | $6.85 | $6.81 | $6.82 | $6.82 | 2,800 |
| 2017-08-10 | $6.88 | $6.88 | $6.82 | $6.84 | $6.84 | 6,914 |
| 2017-08-09 | $6.90 | $6.90 | $6.85 | $6.90 | $6.90 | 8,773 |
| 2017-08-08 | $6.93 | $6.93 | $6.92 | $6.92 | $6.92 | 1,106 |
| 2017-08-07 | $6.92 | $6.95 | $6.92 | $6.95 | $6.95 | 1,632 |
| 2017-08-04 | $7.05 | $7.05 | $6.98 | $7.00 | $7.00 | 5,763 |
| 2017-08-03 | $7.20 | $7.21 | $7.18 | $7.21 | $7.21 | 1,627 |
| 2017-08-02 | $7.11 | $7.20 | $7.07 | $7.20 | $7.20 | 1,579 |
| 2017-08-01 | $7.24 | $7.41 | $7.09 | $7.25 | $7.25 | 1,898 |
| 2017-07-31 | $7.25 | $7.28 | $7.18 | $7.28 | $7.28 | 4,905 |
| 2017-07-28 | $7.26 | $7.28 | $7.22 | $7.22 | $7.22 | 2,173 |
| 2017-07-27 | $7.21 | $7.30 | $7.06 | $7.18 | $7.18 | 19,997 |
| 2017-07-26 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 646 |
| 2017-07-25 | $7.29 | $7.37 | $7.29 | $7.37 | $7.37 | 1,825 |
| 2017-07-24 | $7.31 | $7.34 | $7.27 | $7.30 | $7.30 | 8,064 |
| 2017-07-21 | $7.34 | $7.36 | $7.34 | $7.36 | $7.36 | 2,568 |
| 2017-07-20 | $7.31 | $7.31 | $7.26 | $7.29 | $7.29 | 5,428 |
| 2017-07-19 | $7.24 | $7.32 | $7.24 | $7.32 | $7.32 | 1,439 |
| 2017-07-18 | $7.27 | $7.29 | $7.21 | $7.25 | $7.25 | 12,415 |
| 2017-07-17 | $7.25 | $7.26 | $7.21 | $7.26 | $7.26 | 3,516 |
| 2017-07-14 | $7.18 | $7.30 | $7.18 | $7.30 | $7.30 | 1,263 |
| 2017-07-13 | $7.22 | $7.22 | $7.20 | $7.22 | $7.22 | 12,127 |
| 2017-07-12 | $7.18 | $7.22 | $7.16 | $7.22 | $7.22 | 21,570 |
| 2017-07-11 | $7.16 | $7.21 | $7.16 | $7.21 | $7.21 | 14,337 |
| 2017-07-10 | $7.12 | $7.19 | $7.12 | $7.18 | $7.18 | 2,541 |
| 2017-07-07 | $7.22 | $7.26 | $7.22 | $7.26 | $7.26 | 1,620 |
| 2017-07-06 | $7.23 | $7.34 | $7.21 | $7.33 | $7.33 | 15,436 |
| 2017-07-05 | $7.24 | $7.24 | $7.18 | $7.21 | $7.21 | 6,118 |
| 2017-07-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 1,087 |
| 2017-06-30 | $7.25 | $7.26 | $7.23 | $7.26 | $7.26 | 6,046 |
| 2017-06-29 | $7.24 | $7.27 | $7.22 | $7.27 | $7.27 | 3,506 |
| 2017-06-28 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 7,968 |
| 2017-06-27 | $7.48 | $7.48 | $7.45 | $7.45 | $7.45 | 3,496 |
| 2017-06-26 | $7.58 | $7.60 | $7.47 | $7.52 | $7.52 | 32,223 |
| 2017-06-23 | $7.50 | $7.53 | $7.50 | $7.53 | $7.53 | 1,711 |
| 2017-06-22 | $7.46 | $7.54 | $7.45 | $7.52 | $7.52 | 4,203 |
| 2017-06-21 | $7.44 | $7.47 | $7.44 | $7.45 | $7.45 | 3,205 |
| 2017-06-20 | $7.51 | $7.51 | $7.46 | $7.46 | $7.46 | 5,011 |
| 2017-06-19 | $7.47 | $7.47 | $7.46 | $7.47 | $7.47 | 2,495 |
| 2017-06-16 | $7.39 | $7.39 | $7.36 | $7.39 | $7.39 | 5,283 |
| 2017-06-15 | $7.24 | $7.31 | $7.24 | $7.31 | $7.31 | 6,995 |
| 2017-06-14 | $7.07 | $7.12 | $7.05 | $7.11 | $7.11 | 8,952 |
| 2017-06-13 | $6.81 | $7.08 | $6.81 | $7.08 | $7.08 | 115,949 |
| 2017-06-12 | $6.69 | $6.69 | $6.66 | $6.69 | $6.69 | 1,021,822 |
| 2017-06-09 | $6.76 | $6.76 | $6.70 | $6.70 | $6.70 | 14,492 |
| 2017-06-08 | $6.89 | $6.94 | $6.89 | $6.91 | $6.91 | 11,825 |
| 2017-06-07 | $6.99 | $7.01 | $6.97 | $6.97 | $6.97 | 12,349 |
| 2017-06-06 | $7.05 | $7.05 | $7.03 | $7.03 | $7.03 | 17,241 |
| 2017-06-05 | $7.02 | $7.05 | $7.00 | $7.03 | $7.03 | 23,027 |
| 2017-06-02 | $7.05 | $7.06 | $7.04 | $7.06 | $7.06 | 9,286 |
| 2017-06-01 | $6.95 | $7.04 | $6.95 | $7.01 | $7.01 | 8,311 |
| 2017-05-31 | $6.95 | $7.00 | $6.95 | $7.00 | $7.00 | 26,956 |
| 2017-05-30 | $6.88 | $6.95 | $6.88 | $6.92 | $6.92 | 7,562 |
| 2017-05-26 | $7.05 | $7.05 | $7.00 | $7.03 | $7.03 | 8,646 |
| 2017-05-25 | $7.00 | $7.01 | $6.94 | $7.01 | $7.01 | 17,619 |
| 2017-05-24 | $6.98 | $7.02 | $6.98 | $7.02 | $7.02 | 14,224 |
| 2017-05-23 | $7.07 | $7.15 | $7.01 | $7.04 | $7.04 | 19,708 |
| 2017-05-22 | $7.11 | $7.14 | $7.09 | $7.12 | $7.12 | 13,325 |
| 2017-05-19 | $7.12 | $7.19 | $7.12 | $7.19 | $7.19 | 5,219 |
| 2017-05-18 | $7.25 | $7.25 | $7.19 | $7.24 | $7.24 | 41,269 |
| 2017-05-17 | $7.23 | $7.23 | $7.16 | $7.23 | $7.23 | 37,068 |
| 2017-05-16 | $7.17 | $7.17 | $7.09 | $7.12 | $7.12 | 16,771 |
| 2017-05-15 | $7.11 | $7.19 | $7.09 | $7.13 | $7.13 | 11,994 |
| 2017-05-12 | $7.03 | $7.03 | $7.01 | $7.01 | $7.01 | 11,695 |
| 2017-05-11 | $6.84 | $6.84 | $6.79 | $6.84 | $6.84 | 23,511 |
| 2017-05-10 | $7.10 | $7.11 | $7.07 | $7.11 | $7.11 | 28,633 |
| 2017-05-09 | $7.12 | $7.16 | $7.10 | $7.14 | $7.14 | 51,773 |
| 2017-05-08 | $7.00 | $7.08 | $6.99 | $7.04 | $7.04 | 7,103 |
| 2017-05-05 | $6.93 | $6.93 | $6.90 | $6.91 | $6.91 | 7,012 |
| 2017-05-04 | $6.91 | $6.99 | $6.90 | $6.96 | $6.96 | 7,982 |
| 2017-05-03 | $6.87 | $6.96 | $6.87 | $6.95 | $6.95 | 23,524 |
| 2017-05-02 | $6.82 | $6.98 | $6.80 | $6.98 | $6.98 | 14,564 |
| 2017-05-01 | $6.89 | $6.89 | $6.83 | $6.85 | $6.85 | 21,027 |
| 2017-04-28 | $6.84 | $6.88 | $6.83 | $6.88 | $6.88 | 13,021 |
| 2017-04-27 | $6.80 | $6.95 | $6.74 | $6.91 | $6.91 | 25,608 |
| 2017-04-26 | $6.70 | $6.78 | $6.70 | $6.71 | $6.71 | 5,976 |
| 2017-04-25 | $6.80 | $6.84 | $6.80 | $6.84 | $6.84 | 18,511 |
| 2017-04-24 | $6.82 | $6.92 | $6.82 | $6.91 | $6.91 | 12,087 |
| 2017-04-21 | $6.80 | $6.83 | $6.78 | $6.80 | $6.80 | 19,876 |
| 2017-04-20 | $6.79 | $6.79 | $6.74 | $6.77 | $6.77 | 9,599 |
| 2017-04-19 | $6.77 | $6.79 | $6.76 | $6.77 | $6.77 | 4,678 |
| 2017-04-18 | $6.78 | $6.81 | $6.77 | $6.80 | $6.80 | 33,635 |
| 2017-04-17 | $6.92 | $6.92 | $6.83 | $6.90 | $6.90 | 8,404 |
| 2017-04-13 | $6.75 | $6.77 | $6.74 | $6.75 | $6.75 | 61,225 |
| 2017-04-12 | $6.79 | $6.83 | $6.79 | $6.83 | $6.83 | 4,960 |
| 2017-04-11 | $6.88 | $6.90 | $6.85 | $6.90 | $6.90 | 22,960 |
| 2017-04-10 | $6.88 | $6.91 | $6.86 | $6.91 | $6.91 | 9,085 |
| 2017-04-07 | $6.94 | $6.94 | $6.93 | $6.93 | $6.93 | 1,814 |
| 2017-04-06 | $6.91 | $6.94 | $6.91 | $6.94 | $6.94 | 9,307 |
| 2017-04-05 | $6.92 | $6.93 | $6.88 | $6.91 | $6.91 | 44,295 |
| 2017-04-04 | $6.98 | $6.98 | $6.90 | $6.93 | $6.93 | 22,336 |
| 2017-04-03 | $7.00 | $7.00 | $6.77 | $6.90 | $6.90 | 30,429 |
| 2017-03-31 | $6.87 | $6.92 | $6.87 | $6.88 | $6.88 | 5,787 |
| 2017-03-30 | $6.95 | $6.99 | $6.93 | $6.95 | $6.95 | 22,277 |
| 2017-03-29 | $7.16 | $7.16 | $7.09 | $7.12 | $7.12 | 1,992 |
| 2017-03-28 | $7.18 | $7.20 | $7.07 | $7.16 | $7.16 | 30,518 |
| 2017-03-27 | $7.01 | $7.13 | $7.01 | $7.13 | $7.07 | 27,001 |
| 2017-03-24 | $7.20 | $7.20 | $7.15 | $7.20 | $7.14 | 5,589 |
| 2017-03-23 | $7.08 | $7.20 | $7.05 | $7.08 | $7.02 | 7,700 |
| 2017-03-22 | $6.98 | $7.12 | $6.98 | $7.05 | $6.99 | 3,218 |
| 2017-03-21 | $7.10 | $7.13 | $7.03 | $7.10 | $7.04 | 4,658 |
| 2017-03-20 | $7.09 | $7.12 | $7.09 | $7.12 | $7.06 | 1,775 |
| 2017-03-17 | $7.01 | $7.14 | $7.01 | $7.14 | $7.08 | 3,601 |
| 2017-03-16 | $7.20 | $7.21 | $7.11 | $7.14 | $7.08 | 4,830 |
| 2017-03-15 | $7.10 | $7.22 | $7.09 | $7.22 | $7.16 | 13,604 |
| 2017-03-14 | $7.22 | $7.22 | $7.14 | $7.22 | $7.16 | 8,960 |
| 2017-03-13 | $7.19 | $7.26 | $7.13 | $7.21 | $7.15 | 8,043 |
| 2017-03-10 | $7.03 | $7.14 | $7.03 | $7.14 | $7.08 | 23,543 |
| 2017-03-09 | $7.12 | $7.15 | $7.09 | $7.13 | $7.07 | 21,944 |
| 2017-03-08 | $7.15 | $7.20 | $7.15 | $7.20 | $7.14 | 16,477 |
| 2017-03-07 | $7.39 | $7.39 | $7.20 | $7.27 | $7.21 | 50,261 |
| 2017-03-06 | $7.24 | $7.27 | $7.20 | $7.23 | $7.17 | 9,463 |
| 2017-03-03 | $7.27 | $7.30 | $7.23 | $7.30 | $7.24 | 15,319 |
| 2017-03-02 | $7.37 | $7.37 | $7.30 | $7.37 | $7.31 | 5,796 |
| 2017-03-01 | $7.24 | $7.38 | $7.24 | $7.32 | $7.26 | 3,987 |
| 2017-02-28 | $7.37 | $7.43 | $7.35 | $7.39 | $7.33 | 6,747 |
| 2017-02-27 | $7.47 | $7.47 | $7.39 | $7.40 | $7.34 | 8,021 |
| 2017-02-24 | $7.39 | $7.44 | $7.37 | $7.37 | $7.31 | 2,703 |
| 2017-02-23 | $7.41 | $7.44 | $7.36 | $7.41 | $7.35 | 11,661 |
| 2017-02-22 | $7.39 | $7.46 | $7.37 | $7.39 | $7.33 | 7,010 |
| 2017-02-21 | $7.32 | $7.47 | $7.32 | $7.47 | $7.41 | 8,935 |
| 2017-02-17 | $7.50 | $7.50 | $7.30 | $7.33 | $7.27 | 8,723 |
| 2017-02-16 | $7.32 | $7.35 | $7.25 | $7.27 | $7.21 | 4,083 |
| 2017-02-15 | $7.34 | $7.36 | $7.27 | $7.32 | $7.26 | 2,335 |
| 2017-02-14 | $7.35 | $7.38 | $7.33 | $7.36 | $7.30 | 930 |
| 2017-02-13 | $7.37 | $7.46 | $7.37 | $7.38 | $7.32 | 18,143 |
| 2017-02-10 | $7.45 | $7.45 | $7.35 | $7.43 | $7.37 | 12,195 |
| 2017-02-09 | $7.31 | $7.40 | $7.25 | $7.39 | $7.33 | 2,371 |
| 2017-02-08 | $7.27 | $7.37 | $7.16 | $7.29 | $7.23 | 11,820 |
| 2017-02-07 | $7.25 | $7.31 | $7.24 | $7.26 | $7.20 | 12,532 |
| 2017-02-06 | $7.28 | $7.38 | $7.28 | $7.36 | $7.30 | 2,272 |
| 2017-02-03 | $7.00 | $7.21 | $7.00 | $7.21 | $7.15 | 1,396 |
| 2017-02-02 | $6.77 | $7.15 | $6.77 | $7.09 | $7.03 | 13,082 |
| 2017-02-01 | $6.95 | $6.95 | $6.82 | $6.82 | $6.76 | 9,270 |
| 2017-01-31 | $6.75 | $6.80 | $6.75 | $6.75 | $6.69 | 9,932 |
| 2017-01-30 | $6.77 | $6.80 | $6.74 | $6.75 | $6.69 | 7,989 |
| 2017-01-27 | $6.72 | $6.72 | $6.63 | $6.69 | $6.63 | 10,120 |
| 2017-01-26 | $6.87 | $6.87 | $6.75 | $6.79 | $6.73 | 12,316 |
| 2017-01-25 | $6.84 | $6.84 | $6.74 | $6.81 | $6.76 | 2,090 |
| 2017-01-24 | $6.82 | $6.88 | $6.76 | $6.80 | $6.74 | 32,519 |
| 2017-01-23 | $6.72 | $6.88 | $6.72 | $6.83 | $6.77 | 23,913 |
| 2017-01-20 | $6.71 | $6.80 | $6.57 | $6.65 | $6.60 | 50,898 |
| 2017-01-19 | $7.01 | $7.33 | $6.89 | $7.03 | $6.97 | 10,520 |
| 2017-01-18 | $7.10 | $7.18 | $7.02 | $7.08 | $7.02 | 26,560 |
| 2017-01-17 | $6.97 | $7.16 | $6.97 | $7.12 | $7.06 | 21,119 |
| 2017-01-13 | $7.23 | $7.32 | $7.00 | $7.10 | $7.04 | 12,706 |
| 2017-01-12 | $7.25 | $7.30 | $7.21 | $7.23 | $7.17 | 48,143 |
| 2017-01-11 | $7.45 | $7.53 | $7.39 | $7.41 | $7.34 | 28,796 |
| 2017-01-10 | $7.50 | $7.58 | $7.41 | $7.58 | $7.52 | 20,500 |
| 2017-01-09 | $7.27 | $7.47 | $7.27 | $7.46 | $7.40 | 8,460 |
| 2017-01-06 | $7.36 | $7.42 | $7.36 | $7.41 | $7.35 | 7,170 |
| 2017-01-05 | $7.46 | $7.46 | $7.28 | $7.40 | $7.34 | 13,052 |
| 2017-01-04 | $7.17 | $7.21 | $7.03 | $7.20 | $7.14 | 31,091 |
| 2017-01-03 | $7.20 | $7.25 | $7.11 | $7.18 | $7.12 | 10,838 |
| 2016-12-30 | $7.20 | $7.25 | $7.16 | $7.16 | $7.10 | 3,255 |
| 2016-12-29 | $7.13 | $7.33 | $7.13 | $7.18 | $7.12 | 7,225 |
| 2016-12-28 | $7.37 | $7.37 | $7.17 | $7.24 | $7.18 | 53,990 |
| 2016-12-27 | $7.23 | $7.44 | $7.23 | $7.34 | $7.27 | 10,590 |
| 2016-12-23 | $6.87 | $6.88 | $6.80 | $6.87 | $6.81 | 6,407 |
| 2016-12-22 | $6.78 | $6.91 | $6.76 | $6.85 | $6.79 | 6,878 |
| 2016-12-21 | $6.95 | $6.95 | $6.80 | $6.85 | $6.79 | 25,629 |
| 2016-12-20 | $7.18 | $7.18 | $7.05 | $7.10 | $7.04 | 42,433 |
| 2016-12-19 | $6.97 | $7.11 | $6.94 | $7.10 | $7.04 | 15,425 |
| 2016-12-16 | $7.00 | $7.03 | $6.89 | $6.97 | $6.91 | 10,966 |
| 2016-12-15 | $6.91 | $7.12 | $6.91 | $7.08 | $7.02 | 12,679 |
| 2016-12-14 | $7.15 | $7.22 | $7.08 | $7.08 | $7.02 | 16,268 |
| 2016-12-13 | $7.23 | $7.35 | $7.19 | $7.32 | $7.25 | 55,598 |
| 2016-12-12 | $6.94 | $7.00 | $6.85 | $6.97 | $6.91 | 5,427 |
| 2016-12-09 | $7.00 | $7.04 | $6.92 | $6.98 | $6.92 | 12,492 |
| 2016-12-08 | $6.71 | $6.93 | $6.71 | $6.88 | $6.82 | 17,109 |
| 2016-12-07 | $7.00 | $7.11 | $7.00 | $7.06 | $7.00 | 5,504 |
| 2016-12-06 | $7.08 | $7.09 | $7.06 | $7.08 | $7.02 | 69,075 |
| 2016-12-05 | $7.19 | $7.30 | $7.16 | $7.28 | $7.22 | 17,241 |
| 2016-12-02 | $7.16 | $7.31 | $7.16 | $7.21 | $7.15 | 9,057 |
| 2016-12-01 | $7.21 | $7.34 | $7.19 | $7.26 | $7.20 | 12,631 |
| 2016-11-30 | $7.51 | $7.51 | $7.45 | $7.46 | $7.39 | 14,024 |
| 2016-11-29 | $7.60 | $7.65 | $7.51 | $7.62 | $7.55 | 32,983 |
| 2016-11-28 | $7.70 | $7.70 | $7.66 | $7.70 | $7.64 | 12,545 |
| 2016-11-25 | $7.65 | $7.76 | $7.60 | $7.74 | $7.68 | 6,441 |
| 2016-11-23 | $7.91 | $8.00 | $7.81 | $7.89 | $7.82 | 14,052 |
| 2016-11-22 | $7.79 | $8.01 | $7.79 | $7.96 | $7.89 | 27,470 |
| 2016-11-21 | $7.68 | $7.84 | $7.68 | $7.80 | $7.73 | 23,586 |
| 2016-11-18 | $8.10 | $8.10 | $7.88 | $7.89 | $7.82 | 25,092 |
| 2016-11-17 | $8.05 | $8.24 | $8.05 | $8.13 | $8.06 | 8,965 |
| 2016-11-16 | $8.35 | $8.35 | $8.18 | $8.32 | $8.25 | 10,439 |
| 2016-11-15 | $8.27 | $8.28 | $8.24 | $8.24 | $8.17 | 14,863 |
| 2016-11-14 | $8.30 | $8.43 | $8.30 | $8.33 | $8.26 | 8,686 |
| 2016-11-11 | $8.57 | $8.57 | $8.51 | $8.57 | $8.50 | 8,505 |
| 2016-11-10 | $8.23 | $8.90 | $8.23 | $8.87 | $8.79 | 33,400 |
| 2016-11-09 | $7.99 | $8.15 | $7.99 | $8.10 | $8.03 | 22,372 |
| 2016-11-08 | $8.00 | $8.00 | $7.85 | $7.98 | $7.91 | 34,021 |
| 2016-11-07 | $8.44 | $8.50 | $8.43 | $8.45 | $8.38 | 11,936 |
| 2016-11-04 | $8.17 | $8.21 | $8.14 | $8.17 | $8.10 | 122,331 |
| 2016-11-03 | $8.30 | $8.32 | $8.20 | $8.20 | $8.13 | 23,040 |
| 2016-11-02 | $8.20 | $8.35 | $8.20 | $8.33 | $8.26 | 8,621 |
| 2016-11-01 | $8.46 | $8.51 | $8.38 | $8.47 | $8.40 | 16,453 |
| 2016-10-31 | $8.43 | $8.46 | $8.42 | $8.46 | $8.39 | 2,225 |
| 2016-10-28 | $8.46 | $8.50 | $8.46 | $8.50 | $8.43 | 6,629 |
| 2016-10-27 | $8.46 | $8.75 | $8.46 | $8.62 | $8.55 | 7,566 |
| 2016-10-26 | $8.65 | $8.65 | $8.54 | $8.58 | $8.50 | 8,009 |
| 2016-10-25 | $8.55 | $8.63 | $8.55 | $8.61 | $8.53 | 5,436 |
| 2016-10-24 | $8.63 | $8.64 | $8.61 | $8.63 | $8.55 | 5,684 |
| 2016-10-21 | $8.60 | $8.66 | $8.60 | $8.63 | $8.56 | 72,258 |
| 2016-10-20 | $8.68 | $8.80 | $8.68 | $8.78 | $8.70 | 36,325 |
| 2016-10-19 | $8.69 | $8.72 | $8.67 | $8.70 | $8.62 | 14,677 |
| 2016-10-18 | $8.59 | $8.59 | $8.52 | $8.56 | $8.49 | 25,788 |
| 2016-10-17 | $8.65 | $8.72 | $8.62 | $8.64 | $8.57 | 81,119 |
| 2016-10-14 | $8.87 | $8.87 | $8.52 | $8.63 | $8.56 | 252,108 |
| 2016-10-13 | $9.00 | $9.05 | $8.89 | $9.04 | $8.97 | 153,105 |
| 2016-10-12 | $9.03 | $9.06 | $8.96 | $8.99 | $8.91 | 196,040 |
| 2016-10-11 | $8.93 | $8.95 | $8.85 | $8.90 | $8.83 | 16,216 |
| 2016-10-10 | $9.95 | $9.95 | $9.10 | $9.26 | $9.18 | 17,085 |
| 2016-10-07 | $10.00 | $10.16 | $10.00 | $10.14 | $10.06 | 3,359 |
| 2016-10-06 | $9.77 | $9.92 | $9.77 | $9.79 | $9.71 | 5,855 |
| 2016-10-05 | $9.61 | $9.61 | $9.50 | $9.50 | $9.42 | 12,990 |
| 2016-10-04 | $9.57 | $9.57 | $9.45 | $9.48 | $9.40 | 16,889 |
| 2016-10-03 | $9.10 | $9.10 | $8.75 | $8.95 | $8.88 | 19,887 |
| 2016-09-30 | $9.30 | $9.30 | $9.18 | $9.30 | $9.22 | 11,195 |
| 2016-09-29 | $9.35 | $9.39 | $9.26 | $9.29 | $9.21 | 14,799 |
| 2016-09-28 | $9.50 | $9.53 | $9.41 | $9.53 | $9.45 | 50,811 |
| 2016-09-27 | $9.35 | $9.35 | $9.31 | $9.33 | $9.25 | 32,845 |
| 2016-09-26 | $9.32 | $9.36 | $9.30 | $9.33 | $9.20 | 24,622 |
| 2016-09-23 | $8.98 | $8.99 | $8.89 | $8.95 | $8.82 | 5,977 |
| 2016-09-22 | $9.04 | $9.04 | $8.98 | $9.00 | $8.87 | 3,508 |
| 2016-09-21 | $8.90 | $8.97 | $8.87 | $8.94 | $8.81 | 28,161 |
| 2016-09-20 | $8.43 | $8.51 | $8.42 | $8.50 | $8.38 | 13,223 |
| 2016-09-19 | $8.45 | $8.55 | $8.45 | $8.54 | $8.42 | 8,663 |
| 2016-09-16 | $8.38 | $8.50 | $8.38 | $8.43 | $8.30 | 5,636 |
| 2016-09-15 | $8.33 | $8.61 | $8.26 | $8.45 | $8.32 | 35,898 |
| 2016-09-14 | $8.43 | $8.43 | $8.35 | $8.38 | $8.25 | 7,104 |
| 2016-09-13 | $8.41 | $8.45 | $8.33 | $8.34 | $8.22 | 16,940 |
| 2016-09-12 | $8.44 | $8.60 | $8.35 | $8.44 | $8.32 | 64,449 |
| 2016-09-09 | $8.55 | $8.61 | $8.54 | $8.61 | $8.49 | 2,413 |
| 2016-09-08 | $8.69 | $8.79 | $8.65 | $8.73 | $8.60 | 18,572 |
| 2016-09-07 | $8.83 | $8.88 | $8.82 | $8.88 | $8.75 | 85,122 |
| 2016-09-06 | $8.78 | $8.78 | $8.70 | $8.78 | $8.65 | 28,038 |
| 2016-09-02 | $8.66 | $8.66 | $8.54 | $8.54 | $8.42 | 21,024 |
| 2016-09-01 | $8.66 | $8.75 | $8.58 | $8.60 | $8.48 | 34,958 |
| 2016-08-31 | $8.71 | $8.71 | $8.63 | $8.63 | $8.51 | 10,990 |
| 2016-08-30 | $8.74 | $8.86 | $8.72 | $8.72 | $8.59 | 16,365 |
| 2016-08-29 | $8.70 | $8.72 | $8.67 | $8.67 | $8.55 | 28,796 |
| 2016-08-26 | $9.07 | $9.08 | $8.91 | $8.97 | $8.84 | 21,070 |
| 2016-08-25 | $9.28 | $9.28 | $9.15 | $9.27 | $9.14 | 12,601 |
| 2016-08-24 | $9.52 | $9.52 | $9.43 | $9.43 | $9.29 | 7,019 |
| 2016-08-23 | $9.90 | $9.96 | $9.87 | $9.87 | $9.73 | 24,037 |
| 2016-08-22 | $9.20 | $9.93 | $9.20 | $9.88 | $9.73 | 29,688 |
| 2016-08-19 | $9.20 | $9.30 | $9.20 | $9.30 | $9.17 | 39,792 |
| 2016-08-18 | $9.35 | $9.35 | $9.28 | $9.32 | $9.19 | 78,669 |
| 2016-08-17 | $9.48 | $9.52 | $9.28 | $9.37 | $9.24 | 9,254 |
| 2016-08-16 | $9.85 | $9.91 | $9.80 | $9.81 | $9.67 | 16,571 |
| 2016-08-15 | $9.95 | $9.96 | $9.91 | $9.94 | $9.79 | 19,860 |
| 2016-08-12 | $10.06 | $10.07 | $9.99 | $10.02 | $9.87 | 13,736 |
| 2016-08-11 | $9.81 | $9.95 | $9.81 | $9.89 | $9.74 | 3,695 |
| 2016-08-10 | $9.77 | $9.95 | $9.77 | $9.80 | $9.66 | 6,842 |
| 2016-08-09 | $9.80 | $10.05 | $9.80 | $9.95 | $9.80 | 46,382 |
| 2016-08-08 | $9.30 | $9.30 | $8.75 | $8.86 | $8.73 | 74,173 |
| 2016-08-05 | $10.60 | $10.70 | $9.15 | $9.80 | $9.66 | 81,832 |
| 2016-08-04 | $11.78 | $11.95 | $11.70 | $11.95 | $11.78 | 4,354 |
| 2016-08-03 | $11.73 | $11.95 | $11.73 | $11.92 | $11.74 | 10,186 |
| 2016-08-02 | $12.05 | $12.28 | $12.05 | $12.28 | $12.10 | 8,662 |
| 2016-08-01 | $12.28 | $12.42 | $12.27 | $12.34 | $12.16 | 25,081 |
| 2016-07-29 | $11.70 | $11.90 | $11.70 | $11.70 | $11.53 | 7,078 |
| 2016-07-28 | $11.72 | $11.91 | $11.71 | $11.83 | $11.66 | 6,868 |
| 2016-07-27 | $11.93 | $12.20 | $11.92 | $12.09 | $11.92 | 5,277 |
| 2016-07-26 | $12.25 | $12.34 | $12.22 | $12.26 | $12.08 | 17,297 |
| 2016-07-25 | $12.37 | $12.37 | $12.25 | $12.25 | $12.07 | 11,414 |
| 2016-07-22 | $12.40 | $12.42 | $12.32 | $12.42 | $12.24 | 10,473 |
| 2016-07-21 | $11.79 | $12.13 | $11.79 | $12.05 | $11.87 | 15,345 |
| 2016-07-20 | $12.68 | $12.99 | $12.50 | $12.55 | $12.37 | 84,603 |
| 2016-07-19 | $12.42 | $12.45 | $12.22 | $12.41 | $12.23 | 50,753 |
| 2016-07-18 | $12.26 | $12.26 | $12.20 | $12.21 | $12.03 | 14,034 |
| 2016-07-15 | $12.59 | $12.59 | $12.15 | $12.15 | $11.98 | 112,101 |
| 2016-07-14 | $12.81 | $13.06 | $12.81 | $12.88 | $12.69 | 11,750 |
| 2016-07-13 | $12.70 | $12.72 | $12.33 | $12.36 | $12.18 | 33,684 |
| 2016-07-12 | $12.95 | $13.02 | $12.95 | $12.97 | $12.78 | 14,271 |
| 2016-07-11 | $13.25 | $13.52 | $13.12 | $13.24 | $13.05 | 9,808 |
| 2016-07-08 | $13.28 | $13.29 | $13.04 | $13.29 | $13.10 | 19,948 |
| 2016-07-07 | $13.86 | $14.09 | $13.86 | $13.91 | $13.71 | 44,392 |
| 2016-07-06 | $14.14 | $14.16 | $14.05 | $14.10 | $13.90 | 10,040 |
| 2016-07-05 | $14.22 | $14.42 | $14.22 | $14.39 | $14.18 | 11,061 |
| 2016-07-01 | $14.43 | $14.43 | $14.31 | $14.35 | $14.14 | 5,132 |
| 2016-06-30 | $14.23 | $14.45 | $14.19 | $14.27 | $14.06 | 7,024 |
| 2016-06-29 | $14.53 | $14.62 | $14.53 | $14.60 | $14.39 | 6,489 |
| 2016-06-28 | $14.40 | $14.42 | $14.28 | $14.42 | $14.21 | 69,892 |
| 2016-06-27 | $13.95 | $13.95 | $13.66 | $13.66 | $13.46 | 115,015 |
| 2016-06-24 | $13.30 | $13.49 | $13.19 | $13.26 | $13.06 | 267,337 |
| 2016-06-23 | $13.81 | $13.95 | $13.81 | $13.90 | $13.70 | 10,922 |
| 2016-06-22 | $14.21 | $14.21 | $14.01 | $14.09 | $13.89 | 9,560 |
| 2016-06-21 | $14.00 | $14.21 | $13.96 | $13.98 | $13.78 | 5,740 |
| 2016-06-20 | $13.80 | $14.00 | $13.64 | $13.80 | $13.60 | 12,295 |
| 2016-06-17 | $13.54 | $13.74 | $13.51 | $13.73 | $13.53 | 9,972 |
| 2016-06-16 | $13.97 | $14.10 | $13.92 | $14.05 | $13.85 | 8,598 |
| 2016-06-15 | $14.20 | $14.53 | $14.20 | $14.27 | $14.06 | 8,562 |
| 2016-06-14 | $14.39 | $14.39 | $14.21 | $14.29 | $14.08 | 17,925 |
| 2016-06-13 | $14.78 | $14.92 | $14.78 | $14.88 | $14.67 | 7,347 |
| 2016-06-10 | $14.95 | $15.05 | $14.95 | $15.05 | $14.83 | 3,338 |
| 2016-06-09 | $15.15 | $15.32 | $15.15 | $15.32 | $15.10 | 14,488 |
| 2016-06-08 | $15.17 | $15.40 | $15.17 | $15.39 | $15.17 | 9,441 |
| 2016-06-07 | $15.29 | $15.29 | $14.97 | $14.97 | $14.75 | 12,487 |
| 2016-06-06 | $14.95 | $15.03 | $14.69 | $14.97 | $14.75 | 14,533 |
| 2016-06-03 | $14.85 | $14.95 | $14.70 | $14.95 | $14.74 | 17,645 |
| 2016-06-02 | $14.47 | $14.65 | $14.46 | $14.65 | $14.44 | 31,527 |
| 2016-06-01 | $14.51 | $14.51 | $14.44 | $14.44 | $14.23 | 9,945 |
| 2016-05-31 | $14.93 | $14.93 | $14.50 | $14.51 | $14.30 | 32,815 |
| 2016-05-27 | $14.62 | $14.81 | $14.49 | $14.49 | $14.28 | 13,084 |
| 2016-05-26 | $14.78 | $14.78 | $14.70 | $14.74 | $14.53 | 6,987 |
| 2016-05-25 | $14.93 | $14.99 | $14.63 | $14.81 | $14.60 | 14,216 |
| 2016-05-24 | $15.47 | $15.51 | $15.35 | $15.40 | $15.18 | 31,599 |
| 2016-05-23 | $15.60 | $15.65 | $15.30 | $15.64 | $15.42 | 26,233 |
| 2016-05-20 | $15.81 | $15.82 | $15.62 | $15.80 | $15.57 | 3,189 |
| 2016-05-19 | $15.63 | $15.64 | $15.35 | $15.52 | $15.30 | 11,899 |
| 2016-05-18 | $15.38 | $15.51 | $15.28 | $15.28 | $15.06 | 6,424 |
| 2016-05-17 | $15.47 | $15.75 | $15.47 | $15.62 | $15.40 | 5,548 |
| 2016-05-16 | $15.38 | $15.59 | $15.38 | $15.59 | $15.37 | 20,634 |
| 2016-05-13 | $15.89 | $16.00 | $15.73 | $15.73 | $15.50 | 9,700 |
| 2016-05-12 | $15.95 | $15.95 | $15.46 | $15.85 | $15.62 | 25,806 |
| 2016-05-11 | $16.10 | $16.10 | $15.67 | $16.03 | $15.80 | 9,079 |
| 2016-05-10 | $16.02 | $16.21 | $16.00 | $16.13 | $15.90 | 92,633 |
| 2016-05-09 | $15.66 | $16.12 | $15.66 | $15.90 | $15.67 | 21,198 |
| 2016-05-06 | $15.55 | $16.12 | $15.31 | $15.50 | $15.28 | 645,728 |
| 2016-05-05 | $15.40 | $15.44 | $15.30 | $15.30 | $15.08 | 19,052 |
| 2016-05-04 | $15.42 | $15.42 | $15.37 | $15.39 | $15.17 | 8,807 |
| 2016-05-03 | $15.59 | $15.59 | $15.40 | $15.45 | $15.23 | 34,453 |
| 2016-05-02 | $15.57 | $15.57 | $15.51 | $15.57 | $15.35 | 21,796 |
| 2016-04-29 | $15.23 | $15.30 | $15.16 | $15.30 | $15.08 | 128,914 |
| 2016-04-28 | $14.87 | $15.24 | $14.87 | $15.24 | $15.02 | 74,489 |
| 2016-04-27 | $15.09 | $15.25 | $15.09 | $15.15 | $14.93 | 69,018 |
| 2016-04-26 | $15.45 | $15.45 | $15.33 | $15.42 | $15.20 | 7,662 |
| 2016-04-25 | $15.49 | $15.59 | $15.25 | $15.45 | $15.23 | 23,633 |
| 2016-04-22 | $15.35 | $15.72 | $15.35 | $15.39 | $15.17 | 12,551 |
| 2016-04-21 | $15.58 | $15.95 | $15.58 | $15.70 | $15.47 | 21,303 |
| 2016-04-20 | $15.80 | $16.00 | $15.80 | $15.92 | $15.69 | 64,304 |
| 2016-04-19 | $16.00 | $16.00 | $15.76 | $15.88 | $15.65 | 74,384 |
| 2016-04-18 | $15.62 | $15.62 | $15.33 | $15.60 | $15.38 | 33,801 |
| 2016-04-15 | $15.50 | $15.50 | $15.25 | $15.40 | $15.18 | 185,285 |
| 2016-04-14 | $16.55 | $16.55 | $15.83 | $16.01 | $15.78 | 63,221 |
| 2016-04-13 | $17.59 | $17.72 | $17.50 | $17.59 | $17.34 | 55,628 |
| 2016-04-12 | $16.35 | $16.80 | $16.35 | $16.60 | $16.36 | 28,434 |
| 2016-04-11 | $16.15 | $21.45 | $16.15 | $17.60 | $17.35 | 21,931 |
| 2016-04-08 | $15.30 | $15.30 | $15.12 | $15.16 | $14.94 | 77,534 |
| 2016-04-07 | $15.01 | $15.01 | $14.49 | $14.49 | $14.28 | 13,912 |
| 2016-04-06 | $14.10 | $14.45 | $14.10 | $14.45 | $14.24 | 23,667 |
| 2016-04-05 | $14.69 | $14.69 | $14.18 | $14.54 | $14.33 | 38,117 |
| 2016-04-04 | $15.00 | $16.88 | $14.40 | $14.70 | $14.49 | 2,935 |
| 2016-04-01 | $41.55 | $42.20 | $41.50 | $41.95 | $13.78 | 20,229 |
| 2016-03-31 | $44.37 | $44.37 | $41.70 | $43.91 | $14.43 | 24,858 |
| 2016-03-30 | $41.50 | $43.89 | $41.50 | $43.89 | $14.42 | 26,346 |
| 2016-03-29 | $42.94 | $43.00 | $39.40 | $41.90 | $13.77 | 38,313 |
| 2016-03-28 | $43.09 | $43.09 | $42.09 | $42.09 | $13.83 | 30,828 |
| 2016-03-24 | $41.33 | $41.62 | $41.03 | $41.30 | $13.51 | 131,436 |
| 2016-03-23 | $40.50 | $40.99 | $40.45 | $40.69 | $13.31 | 6,570 |
| 2016-03-22 | $39.99 | $40.20 | $39.88 | $39.89 | $13.05 | 67,602 |
| 2016-03-21 | $39.65 | $40.03 | $39.49 | $39.79 | $13.02 | 8,031 |
| 2016-03-18 | $39.50 | $40.01 | $39.20 | $39.94 | $13.07 | 27,948 |
| 2016-03-17 | $40.57 | $40.95 | $40.57 | $40.95 | $13.40 | 7,197 |
| 2016-03-16 | $40.41 | $40.98 | $40.41 | $40.98 | $13.41 | 11,139 |
| 2016-03-15 | $40.98 | $40.98 | $40.85 | $40.93 | $13.39 | 4,266 |
| 2016-03-14 | $40.87 | $40.98 | $40.75 | $40.80 | $13.35 | 22,845 |
| 2016-03-11 | $40.50 | $40.98 | $40.50 | $40.98 | $13.41 | 10,161 |
| 2016-03-10 | $40.33 | $40.33 | $39.75 | $39.79 | $13.02 | 5,106 |
| 2016-03-09 | $39.24 | $39.70 | $39.02 | $39.60 | $12.96 | 35,088 |
| 2016-03-08 | $39.21 | $39.45 | $39.08 | $39.24 | $12.84 | 18,057 |
| 2016-03-07 | $39.60 | $39.76 | $39.43 | $39.76 | $13.01 | 16,389 |
| 2016-03-04 | $38.04 | $43.50 | $38.04 | $40.30 | $13.19 | 68,952 |
| 2016-03-03 | $39.61 | $39.61 | $39.48 | $39.60 | $12.96 | 30,078 |
| 2016-03-02 | $39.17 | $39.17 | $38.87 | $39.16 | $12.81 | 11,382 |
| 2016-03-01 | $38.46 | $38.70 | $38.40 | $38.57 | $12.62 | 21,873 |
| 2016-02-29 | $37.12 | $37.15 | $36.86 | $37.15 | $12.15 | 82,968 |
| 2016-02-26 | $35.70 | $36.00 | $35.53 | $35.56 | $11.63 | 29,994 |
| 2016-02-25 | $35.49 | $35.70 | $35.49 | $35.70 | $11.68 | 32,709 |
| 2016-02-24 | $34.49 | $35.25 | $34.49 | $35.25 | $11.53 | 8,073 |
| 2016-02-23 | $35.07 | $35.19 | $34.94 | $35.00 | $11.45 | 36,909 |
| 2016-02-22 | $35.14 | $35.37 | $34.88 | $35.37 | $11.57 | 26,157 |
| 2016-02-19 | $33.61 | $33.85 | $33.61 | $33.69 | $11.02 | 7,254 |
| 2016-02-18 | $33.68 | $33.95 | $33.20 | $33.20 | $10.86 | 126,846 |
| 2016-02-17 | $33.04 | $33.37 | $32.94 | $33.26 | $10.88 | 26,490 |
| 2016-02-16 | $33.63 | $33.63 | $33.33 | $33.51 | $10.96 | 12,855 |
| 2016-02-12 | $31.54 | $32.13 | $31.54 | $31.90 | $10.44 | 9,072 |
| 2016-02-11 | $32.38 | $32.38 | $32.00 | $32.00 | $10.47 | 6,912 |
| 2016-02-10 | $33.00 | $33.00 | $32.53 | $32.53 | $10.64 | 5,871 |
| 2016-02-09 | $33.71 | $33.88 | $33.56 | $33.69 | $11.02 | 582,327 |
| 2016-02-08 | $34.66 | $34.66 | $34.19 | $34.29 | $11.22 | 14,832 |
| 2016-02-05 | $34.01 | $34.19 | $33.65 | $34.13 | $11.17 | 18,060 |
| 2016-02-04 | $32.79 | $33.65 | $32.79 | $33.65 | $11.01 | 14,565 |
| 2016-02-03 | $35.00 | $35.64 | $34.77 | $35.60 | $11.65 | 44,757 |
| 2016-02-02 | $35.13 | $35.50 | $35.13 | $35.48 | $11.61 | 66,351 |
| 2016-02-01 | $33.50 | $33.92 | $33.23 | $33.88 | $11.08 | 215,457 |
| 2016-01-29 | $31.92 | $32.76 | $31.74 | $32.72 | $10.71 | 13,779 |
| 2016-01-28 | $32.54 | $32.70 | $32.21 | $32.70 | $10.70 | 17,919 |
| 2016-01-27 | $32.35 | $32.98 | $32.12 | $32.43 | $10.61 | 43,800 |
| 2016-01-26 | $32.05 | $32.63 | $32.05 | $32.60 | $10.67 | 65,208 |
| 2016-01-25 | $32.13 | $32.13 | $31.50 | $31.50 | $10.31 | 10,347 |
| 2016-01-22 | $32.02 | $32.35 | $31.95 | $32.24 | $10.55 | 69,696 |
| 2016-01-21 | $31.04 | $31.10 | $30.62 | $30.89 | $10.10 | 11,583 |
| 2016-01-20 | $29.75 | $29.75 | $29.00 | $29.30 | $9.59 | 35,613 |
| 2016-01-19 | $30.86 | $30.86 | $30.10 | $30.45 | $9.96 | 24,237 |
| 2016-01-15 | $31.60 | $31.60 | $31.13 | $31.16 | $10.19 | 8,478 |
| 2016-01-14 | $31.82 | $32.51 | $31.82 | $32.51 | $10.64 | 6,324 |
| 2016-01-13 | $34.30 | $34.30 | $33.56 | $33.70 | $11.03 | 799,140 |
| 2016-01-12 | $34.39 | $34.39 | $33.73 | $34.07 | $11.15 | 9,066 |
| 2016-01-11 | $35.04 | $35.04 | $34.05 | $34.08 | $11.15 | 38,814 |
| 2016-01-08 | $34.80 | $34.91 | $34.45 | $34.91 | $11.42 | 29,214 |
| 2016-01-07 | $35.64 | $35.76 | $35.07 | $35.54 | $11.63 | 17,847 |
| 2016-01-06 | $35.48 | $35.60 | $35.37 | $35.52 | $11.62 | 36,339 |
| 2016-01-05 | $35.33 | $35.64 | $35.07 | $35.60 | $11.65 | 56,181 |
| 2016-01-04 | $34.99 | $35.52 | $34.99 | $35.50 | $11.61 | 15,147 |
| 2015-12-31 | $35.92 | $35.92 | $35.76 | $35.76 | $11.70 | 4,020 |
| 2015-12-30 | $35.75 | $36.04 | $35.69 | $35.98 | $11.77 | 55,125 |
| 2015-12-29 | $36.28 | $36.35 | $36.14 | $36.35 | $11.89 | 35,694 |
| 2015-12-28 | $35.49 | $35.61 | $35.34 | $35.37 | $11.57 | 35,295 |
| 2015-12-24 | $34.95 | $35.30 | $34.94 | $35.11 | $11.49 | 61,776 |
| 2015-12-23 | $36.35 | $36.38 | $36.21 | $36.30 | $11.88 | 15,882 |
| 2015-12-22 | $35.76 | $36.00 | $35.68 | $36.00 | $11.78 | 40,344 |
| 2015-12-21 | $35.39 | $35.44 | $35.23 | $35.23 | $11.53 | 43,473 |
| 2015-12-18 | $35.00 | $35.19 | $34.90 | $35.12 | $11.49 | 29,709 |
| 2015-12-17 | $34.44 | $34.65 | $34.28 | $34.53 | $11.30 | 24,303 |
| 2015-12-16 | $34.72 | $34.72 | $34.30 | $34.39 | $11.25 | 20,250 |
| 2015-12-15 | $34.14 | $34.29 | $33.59 | $34.09 | $11.15 | 10,398 |
| 2015-12-14 | $34.15 | $34.15 | $33.70 | $33.70 | $11.03 | 2,163 |
| 2015-12-11 | $33.45 | $34.07 | $33.45 | $34.00 | $11.13 | 5,526 |
| 2015-12-10 | $32.40 | $32.40 | $32.31 | $32.31 | $10.57 | 3,228 |
| 2015-12-09 | $32.14 | $32.14 | $31.94 | $32.14 | $10.52 | 12,831 |
| 2015-12-08 | $32.23 | $32.48 | $32.20 | $32.48 | $10.63 | 3,270 |
| 2015-12-07 | $32.96 | $33.03 | $32.83 | $33.03 | $10.81 | 23,016 |
| 2015-12-04 | $32.58 | $32.58 | $32.46 | $32.54 | $10.65 | 5,505 |
| 2015-12-03 | $32.75 | $32.75 | $32.26 | $32.28 | $10.56 | 5,514 |
| 2015-12-02 | $32.74 | $32.89 | $32.54 | $32.74 | $10.71 | 5,184 |
| 2015-12-01 | $32.95 | $32.98 | $32.86 | $32.88 | $10.76 | 58,167 |
| 2015-11-30 | $31.76 | $31.76 | $31.72 | $31.72 | $10.38 | 3,015 |
| 2015-11-27 | $31.99 | $32.25 | $31.88 | $31.88 | $10.43 | 8,262 |
| 2015-11-25 | $31.81 | $32.01 | $31.65 | $32.01 | $10.47 | 5,904 |
| 2015-11-24 | $31.55 | $32.10 | $31.55 | $32.10 | $10.50 | 23,814 |
| 2015-11-23 | $31.23 | $31.47 | $31.23 | $31.46 | $10.29 | 14,481 |
| 2015-11-20 | $31.39 | $31.44 | $31.22 | $31.22 | $10.22 | 11,088 |
| 2015-11-19 | $29.90 | $30.15 | $29.90 | $30.15 | $9.86 | 56,451 |
| 2015-11-18 | $29.94 | $29.94 | $29.94 | $29.94 | $9.80 | 5,100 |
| 2015-11-17 | $30.17 | $30.21 | $30.07 | $30.21 | $9.88 | 4,134 |
| 2015-11-16 | $29.87 | $30.04 | $29.68 | $30.04 | $9.83 | 4,704 |
| 2015-11-13 | $29.08 | $29.28 | $29.02 | $29.02 | $9.49 | 8,748 |
| 2015-11-12 | $28.83 | $29.04 | $28.52 | $28.52 | $9.33 | 2,430 |
| 2015-11-11 | $29.38 | $29.38 | $29.38 | $29.38 | $9.61 | 2,739 |
| 2015-11-10 | $28.21 | $28.60 | $28.20 | $28.55 | $9.34 | 14,136 |
| 2015-11-09 | $27.40 | $27.40 | $27.29 | $27.40 | $8.96 | 9,819 |
| 2015-11-06 | $27.45 | $27.56 | $27.04 | $27.20 | $8.90 | 4,005 |
| 2015-11-05 | $28.25 | $28.25 | $28.11 | $28.18 | $9.22 | 4,950 |
| 2015-11-04 | $27.93 | $28.50 | $27.93 | $28.21 | $9.23 | 7,431 |
| 2015-11-03 | $28.63 | $28.63 | $28.55 | $28.55 | $9.34 | 11,088 |
| 2015-11-02 | $28.24 | $28.70 | $28.24 | $28.70 | $9.39 | 4,077 |
| 2015-10-30 | $27.77 | $27.77 | $27.16 | $27.16 | $8.89 | 8,904 |
| 2015-10-29 | $26.87 | $27.23 | $26.87 | $26.95 | $8.82 | 5,922 |
| 2015-10-28 | $25.94 | $26.44 | $25.94 | $26.12 | $8.55 | 4,284 |
| 2015-10-27 | $25.65 | $25.74 | $25.22 | $25.74 | $8.42 | 2,913 |
| 2015-10-26 | $24.96 | $25.64 | $24.96 | $25.64 | $8.39 | 5,436 |
| 2015-10-23 | $24.80 | $25.14 | $24.80 | $25.14 | $8.23 | 4,209 |
| 2015-10-22 | $24.94 | $25.00 | $24.93 | $24.94 | $8.16 | 6,162 |
| 2015-10-21 | $24.97 | $25.06 | $24.80 | $24.98 | $8.17 | 5,337 |
| 2015-10-20 | $24.85 | $25.00 | $24.80 | $25.00 | $8.18 | 4,656 |
| 2015-10-19 | $24.80 | $24.92 | $24.69 | $24.86 | $8.13 | 10,479 |
| 2015-10-16 | $24.94 | $24.96 | $24.74 | $24.87 | $8.14 | 5,241 |
| 2015-10-15 | $24.49 | $24.69 | $24.31 | $24.69 | $8.08 | 9,288 |
| 2015-10-14 | $23.66 | $24.05 | $23.66 | $24.01 | $7.86 | 10,356 |
| 2015-10-13 | $23.93 | $24.48 | $23.87 | $24.39 | $7.98 | 20,766 |
| 2015-10-12 | $23.21 | $23.21 | $22.99 | $22.99 | $7.52 | 3,867 |
| 2015-10-09 | $23.09 | $23.45 | $23.01 | $23.44 | $7.67 | 12,054 |
| 2015-10-08 | $23.05 | $23.33 | $23.05 | $23.33 | $7.63 | 13,941 |
| 2015-10-07 | $24.45 | $24.70 | $24.24 | $24.70 | $8.08 | 4,107 |
| 2015-10-06 | $25.10 | $25.16 | $24.58 | $24.61 | $8.05 | 29,211 |
| 2015-10-05 | $25.35 | $25.39 | $25.35 | $25.39 | $8.31 | 3,750 |
| 2015-10-02 | $23.84 | $24.50 | $23.84 | $24.25 | $7.93 | 4,575 |
| 2015-10-01 | $24.07 | $24.55 | $24.06 | $24.55 | $8.03 | 13,710 |
| 2015-09-30 | $23.76 | $24.20 | $23.48 | $24.20 | $7.92 | 18,201 |
| 2015-09-29 | $22.86 | $22.96 | $22.74 | $22.96 | $7.51 | 11,454 |
| 2015-09-28 | $25.00 | $25.00 | $24.28 | $24.32 | $7.96 | 3,558 |
| 2015-09-25 | $25.52 | $25.54 | $25.17 | $25.37 | $8.30 | 11,382 |
| 2015-09-24 | $24.46 | $24.46 | $24.36 | $24.40 | $7.94 | 4,092 |
| 2015-09-23 | $24.81 | $24.97 | $24.81 | $24.96 | $8.12 | 5,442 |
| 2015-09-22 | $24.94 | $24.94 | $24.33 | $24.91 | $8.10 | 18,978 |
| 2015-09-21 | $24.91 | $25.29 | $24.91 | $25.29 | $8.23 | 4,701 |
| 2015-09-18 | $24.98 | $24.98 | $24.90 | $24.90 | $8.10 | 4,932 |
| 2015-09-17 | $25.19 | $25.35 | $25.19 | $25.35 | $8.24 | 6,417 |
| 2015-09-16 | $25.54 | $26.19 | $25.54 | $26.19 | $8.52 | 4,551 |
| 2015-09-15 | $26.19 | $26.32 | $26.08 | $26.32 | $8.56 | 22,827 |
| 2015-09-14 | $25.37 | $25.75 | $25.37 | $25.75 | $8.38 | 3,537 |
| 2015-09-11 | $25.49 | $25.55 | $25.14 | $25.41 | $8.26 | 12,081 |
| 2015-09-10 | $25.29 | $25.46 | $24.86 | $25.37 | $8.25 | 16,368 |
| 2015-09-09 | $25.30 | $25.40 | $25.12 | $25.12 | $8.17 | 5,589 |
| 2015-09-08 | $24.55 | $24.84 | $23.68 | $24.35 | $7.92 | 12,099 |
| 2015-09-04 | $25.23 | $25.74 | $25.23 | $25.74 | $8.37 | 10,038 |
| 2015-09-03 | $25.57 | $25.74 | $25.54 | $25.74 | $8.37 | 3,747 |
| 2015-09-02 | $24.91 | $24.91 | $24.67 | $24.88 | $8.09 | 8,961 |
| 2015-09-01 | $24.24 | $24.29 | $24.24 | $24.28 | $7.90 | 14,871 |
| 2015-08-31 | $25.34 | $25.70 | $25.21 | $25.47 | $8.29 | 18,939 |
| 2015-08-28 | $25.81 | $25.95 | $25.72 | $25.95 | $8.44 | 6,801 |
| 2015-08-27 | $25.76 | $25.89 | $25.65 | $25.65 | $8.34 | 22,650 |
| 2015-08-26 | $24.84 | $25.49 | $24.84 | $25.39 | $8.26 | 15,918 |
| 2015-08-25 | $24.45 | $24.65 | $23.93 | $24.27 | $7.90 | 19,824 |
| 2015-08-24 | $23.40 | $24.22 | $23.40 | $24.17 | $7.86 | 9,453 |
Ono Pharmaceutical Co. Ltd (OPHLY) News Headlines
Recent Ono Pharmaceutical Co. Ltd (OPHLY) News
Similar Companies to Ono Pharmaceutical Co. Ltd (OPHLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |