Porsche Automobil Holding SE (POAHY) Exchange: PINK
Data as of Aug. 20, 2025
$3.95 ($-0.03) -0.75%
Porsche Automobil Holding SE - Daily Information
Click for more stock information on Porsche Automobil Holding SE.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $3.98 |
| Previous Close | $3.95 |
| High | $3.99 |
| Low | $3.93 |
| Adjusted Open | $3.98 |
| Previous Adjusted Close | $3.95 |
| Adjusted High | $3.99 |
| Adjusted Low | $3.93 |
About Porsche Automobil Holding SE (POAHY)
No Description Available
Invest in Porsche Automobil Holding SE (POAHY)
Historical Stock Data for Porsche Automobil Holding SE (POAHY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $3.98 | $3.99 | $3.93 | $3.95 | $3.95 | 174,224 |
| 2025-07-31 | $3.98 | $4.00 | $3.97 | $3.98 | $3.98 | 156,129 |
| 2025-07-30 | $4.04 | $4.06 | $3.99 | $4.01 | $4.01 | 111,195 |
| 2025-07-29 | $4.14 | $4.14 | $4.07 | $4.12 | $4.12 | 105,043 |
| 2025-07-28 | $4.21 | $4.21 | $4.15 | $4.18 | $4.18 | 117,866 |
| 2025-07-25 | $4.25 | $4.32 | $4.25 | $4.31 | $4.31 | 126,707 |
| 2025-07-24 | $4.16 | $4.22 | $4.16 | $4.20 | $4.20 | 171,237 |
| 2025-07-23 | $4.17 | $4.23 | $4.14 | $4.21 | $4.21 | 269,186 |
| 2025-07-22 | $3.95 | $3.98 | $3.94 | $3.97 | $3.97 | 148,601 |
| 2025-07-21 | $3.90 | $3.99 | $3.90 | $3.96 | $3.96 | 126,949 |
| 2025-07-18 | $3.93 | $3.95 | $3.88 | $3.88 | $3.88 | 260,056 |
| 2025-07-17 | $3.92 | $3.93 | $3.88 | $3.91 | $3.91 | 87,478 |
| 2025-07-16 | $3.92 | $3.94 | $3.88 | $3.94 | $3.94 | 214,569 |
| 2025-07-15 | $3.98 | $4.00 | $3.90 | $3.96 | $3.96 | 97,907 |
| 2025-07-14 | $3.98 | $4.00 | $3.94 | $3.96 | $3.96 | 68,308 |
| 2025-07-11 | $4.00 | $4.03 | $4.00 | $4.02 | $4.02 | 96,384 |
| 2025-07-10 | $3.99 | $4.01 | $3.98 | $4.00 | $4.00 | 119,289 |
| 2025-07-09 | $3.98 | $3.99 | $3.93 | $3.95 | $3.95 | 135,412 |
| 2025-07-08 | $3.91 | $3.96 | $3.89 | $3.94 | $3.94 | 119,830 |
| 2025-07-07 | $3.83 | $3.92 | $3.81 | $3.89 | $3.89 | 99,571 |
| 2025-07-03 | $3.97 | $4.00 | $3.95 | $3.96 | $3.96 | 94,013 |
| 2025-07-02 | $3.93 | $3.98 | $3.93 | $3.97 | $3.97 | 130,317 |
| 2025-07-01 | $3.83 | $3.94 | $3.81 | $3.91 | $3.91 | 257,456 |
| 2025-06-30 | $3.92 | $3.93 | $3.86 | $3.89 | $3.89 | 98,225 |
| 2025-06-27 | $3.83 | $3.99 | $3.83 | $3.94 | $3.94 | 226,447 |
| 2025-06-26 | $3.72 | $3.84 | $3.72 | $3.83 | $3.83 | 77,867 |
| 2025-06-25 | $3.76 | $3.85 | $3.76 | $3.84 | $3.84 | 99,623 |
| 2025-06-24 | $3.88 | $3.89 | $3.81 | $3.84 | $3.84 | 192,570 |
| 2025-06-23 | $3.66 | $3.79 | $3.66 | $3.79 | $3.79 | 236,854 |
| 2025-06-20 | $3.75 | $3.80 | $3.70 | $3.75 | $3.75 | 186,560 |
| 2025-06-18 | $3.69 | $3.78 | $3.69 | $3.74 | $3.74 | 520,579 |
| 2025-06-17 | $3.80 | $3.82 | $3.75 | $3.75 | $3.75 | 225,820 |
| 2025-06-16 | $3.87 | $3.88 | $3.82 | $3.82 | $3.82 | 265,682 |
| 2025-06-13 | $3.83 | $3.89 | $3.80 | $3.85 | $3.85 | 363,496 |
| 2025-06-12 | $3.92 | $3.94 | $3.90 | $3.92 | $3.92 | 158,404 |
| 2025-06-11 | $3.90 | $3.94 | $3.89 | $3.89 | $3.89 | 183,531 |
| 2025-06-10 | $3.90 | $3.92 | $3.86 | $3.91 | $3.91 | 332,301 |
| 2025-06-09 | $3.82 | $3.88 | $3.82 | $3.87 | $3.87 | 130,532 |
| 2025-06-06 | $3.85 | $3.89 | $3.82 | $3.83 | $3.83 | 154,289 |
| 2025-06-05 | $3.88 | $3.91 | $3.86 | $3.86 | $3.86 | 149,642 |
| 2025-06-04 | $3.82 | $3.87 | $3.82 | $3.85 | $3.85 | 134,930 |
| 2025-06-03 | $3.83 | $3.88 | $3.82 | $3.85 | $3.85 | 83,403 |
| 2025-06-02 | $3.88 | $3.92 | $3.85 | $3.91 | $3.91 | 313,329 |
| 2025-05-30 | $3.97 | $3.97 | $3.91 | $3.95 | $3.95 | 143,395 |
| 2025-05-29 | $3.98 | $3.99 | $3.96 | $3.97 | $3.97 | 97,496 |
| 2025-05-28 | $4.00 | $4.00 | $3.91 | $3.93 | $3.93 | 132,519 |
| 2025-05-27 | $3.99 | $3.99 | $3.87 | $3.94 | $3.94 | 312,421 |
| 2025-05-23 | $4.10 | $4.17 | $4.06 | $4.14 | $3.92 | 66,839 |
| 2025-05-22 | $4.18 | $4.19 | $4.10 | $4.18 | $3.96 | 108,083 |
| 2025-05-21 | $4.21 | $4.23 | $4.16 | $4.16 | $3.95 | 99,439 |
| 2025-05-20 | $4.18 | $4.24 | $4.18 | $4.21 | $4.21 | 182,314 |
| 2025-05-19 | $4.17 | $4.19 | $4.10 | $4.16 | $4.16 | 128,350 |
| 2025-05-16 | $4.18 | $4.19 | $4.15 | $4.19 | $4.19 | 200,650 |
| 2025-05-15 | $4.20 | $4.21 | $4.18 | $4.20 | $4.20 | 121,835 |
| 2025-05-14 | $4.25 | $4.28 | $4.22 | $4.24 | $4.24 | 161,380 |
| 2025-05-13 | $4.17 | $4.24 | $4.16 | $4.20 | $4.20 | 336,176 |
| 2025-05-12 | $4.18 | $4.18 | $4.07 | $4.12 | $4.12 | 153,813 |
| 2025-05-09 | $4.15 | $4.18 | $4.13 | $4.15 | $4.15 | 481,384 |
| 2025-05-08 | $4.14 | $4.16 | $4.10 | $4.10 | $4.10 | 198,921 |
| 2025-05-07 | $4.11 | $4.14 | $4.07 | $4.10 | $4.10 | 196,516 |
| 2025-05-06 | $4.09 | $4.11 | $4.06 | $4.08 | $4.08 | 346,447 |
| 2025-05-05 | $4.11 | $4.12 | $4.06 | $4.06 | $4.06 | 120,773 |
| 2025-05-02 | $4.12 | $4.13 | $4.05 | $4.10 | $4.10 | 121,465 |
| 2025-05-01 | $4.13 | $4.13 | $4.05 | $4.05 | $4.05 | 213,041 |
| 2025-04-30 | $4.06 | $4.09 | $4.03 | $4.06 | $4.06 | 197,672 |
| 2025-04-29 | $4.14 | $4.15 | $4.11 | $4.13 | $4.13 | 273,142 |
| 2025-04-28 | $4.17 | $4.17 | $3.94 | $4.12 | $4.12 | 337,026 |
| 2025-04-25 | $4.06 | $4.12 | $4.06 | $4.12 | $4.12 | 165,674 |
| 2025-04-24 | $4.03 | $4.07 | $4.01 | $4.07 | $4.07 | 120,904 |
| 2025-04-23 | $4.00 | $4.02 | $3.93 | $3.93 | $3.93 | 220,915 |
| 2025-04-22 | $3.90 | $3.95 | $3.90 | $3.95 | $3.95 | 392,449 |
| 2025-04-21 | $3.65 | $3.94 | $3.65 | $3.77 | $3.77 | 310,553 |
| 2025-04-17 | $3.75 | $3.81 | $3.75 | $3.80 | $3.80 | 137,045 |
| 2025-04-16 | $3.73 | $3.74 | $3.68 | $3.71 | $3.71 | 188,513 |
| 2025-04-15 | $3.76 | $3.77 | $3.71 | $3.73 | $3.73 | 462,561 |
| 2025-04-14 | $3.68 | $3.73 | $3.64 | $3.73 | $3.73 | 435,155 |
| 2025-04-11 | $3.60 | $3.71 | $3.55 | $3.71 | $3.71 | 885,437 |
| 2025-04-10 | $3.50 | $3.56 | $3.43 | $3.49 | $3.49 | 1,535,022 |
| 2025-04-09 | $3.42 | $3.75 | $3.37 | $3.72 | $3.72 | 1,488,273 |
| 2025-04-08 | $3.48 | $3.50 | $3.30 | $3.35 | $3.35 | 829,308 |
| 2025-04-07 | $3.43 | $3.63 | $3.41 | $3.48 | $3.48 | 1,094,603 |
| 2025-04-04 | $3.57 | $3.62 | $3.47 | $3.47 | $3.47 | 476,016 |
| 2025-04-03 | $3.69 | $3.69 | $3.61 | $3.61 | $3.61 | 393,175 |
| 2025-04-02 | $3.63 | $3.72 | $3.63 | $3.68 | $3.68 | 310,468 |
| 2025-04-01 | $3.70 | $3.70 | $3.63 | $3.66 | $3.66 | 326,276 |
| 2025-03-31 | $3.69 | $3.72 | $3.66 | $3.70 | $3.70 | 192,496 |
| 2025-03-28 | $3.84 | $3.85 | $3.80 | $3.81 | $3.81 | 310,317 |
| 2025-03-27 | $3.84 | $3.90 | $3.82 | $3.88 | $3.88 | 399,163 |
| 2025-03-26 | $3.99 | $4.03 | $3.92 | $3.96 | $3.96 | 183,137 |
| 2025-03-25 | $4.04 | $4.04 | $3.99 | $4.03 | $4.03 | 114,045 |
| 2025-03-24 | $4.02 | $4.03 | $3.97 | $3.99 | $3.99 | 156,982 |
| 2025-03-21 | $3.97 | $4.01 | $3.95 | $3.98 | $3.98 | 174,029 |
| 2025-03-20 | $4.01 | $4.05 | $4.00 | $4.02 | $4.02 | 93,822 |
| 2025-03-19 | $4.13 | $4.18 | $4.11 | $4.14 | $4.14 | 141,233 |
| 2025-03-18 | $4.20 | $4.25 | $4.20 | $4.23 | $4.23 | 184,243 |
| 2025-03-17 | $4.14 | $4.16 | $4.10 | $4.13 | $4.13 | 109,430 |
| 2025-03-14 | $4.09 | $4.11 | $4.01 | $4.08 | $4.08 | 112,324 |
| 2025-03-13 | $4.06 | $4.12 | $4.04 | $4.08 | $4.08 | 160,688 |
| 2025-03-12 | $4.12 | $4.17 | $4.08 | $4.15 | $4.15 | 159,853 |
| 2025-03-11 | $4.25 | $4.27 | $4.13 | $4.20 | $4.20 | 132,331 |
| 2025-03-10 | $4.25 | $4.28 | $4.19 | $4.20 | $4.20 | 584,954 |
| 2025-03-07 | $4.11 | $4.19 | $4.10 | $4.19 | $4.19 | 151,391 |
| 2025-03-06 | $4.13 | $4.19 | $4.11 | $4.13 | $4.13 | 399,165 |
| 2025-03-05 | $4.06 | $4.07 | $4.02 | $4.06 | $4.06 | 297,322 |
| 2025-03-04 | $3.87 | $4.02 | $3.83 | $3.98 | $3.98 | 249,108 |
| 2025-03-03 | $4.05 | $4.07 | $3.96 | $3.97 | $3.97 | 186,310 |
| 2025-02-28 | $3.86 | $3.89 | $3.80 | $3.85 | $3.85 | 193,449 |
| 2025-02-27 | $3.88 | $3.90 | $3.85 | $3.86 | $3.86 | 165,344 |
| 2025-02-26 | $4.03 | $4.06 | $4.00 | $4.02 | $4.02 | 168,225 |
| 2025-02-25 | $3.94 | $4.04 | $3.94 | $4.03 | $4.03 | 467,722 |
| 2025-02-24 | $3.86 | $3.91 | $3.84 | $3.88 | $3.88 | 211,806 |
| 2025-02-21 | $3.79 | $3.82 | $3.78 | $3.80 | $3.80 | 283,069 |
| 2025-02-20 | $3.79 | $3.82 | $3.77 | $3.79 | $3.79 | 113,489 |
| 2025-02-19 | $3.80 | $3.81 | $3.77 | $3.79 | $3.79 | 298,243 |
| 2025-02-18 | $3.90 | $3.93 | $3.89 | $3.91 | $3.91 | 199,828 |
| 2025-02-14 | $3.95 | $3.99 | $3.89 | $3.94 | $3.94 | 320,227 |
| 2025-02-13 | $3.83 | $3.91 | $3.83 | $3.90 | $3.90 | 278,943 |
| 2025-02-12 | $3.71 | $3.75 | $3.70 | $3.75 | $3.75 | 189,866 |
| 2025-02-11 | $3.69 | $3.72 | $3.68 | $3.72 | $3.72 | 176,494 |
| 2025-02-10 | $3.73 | $3.76 | $3.72 | $3.75 | $3.75 | 356,333 |
| 2025-02-07 | $3.78 | $3.80 | $3.71 | $3.72 | $3.72 | 149,620 |
| 2025-02-06 | $3.82 | $3.85 | $3.77 | $3.81 | $3.81 | 149,738 |
| 2025-02-05 | $3.76 | $3.82 | $3.74 | $3.79 | $3.79 | 240,989 |
| 2025-02-04 | $3.80 | $3.85 | $3.80 | $3.84 | $3.84 | 188,517 |
| 2025-02-03 | $3.75 | $3.82 | $3.71 | $3.81 | $3.81 | 292,852 |
| 2025-01-31 | $3.89 | $3.94 | $3.88 | $3.89 | $3.89 | 181,970 |
| 2025-01-30 | $3.92 | $3.93 | $3.87 | $3.88 | $3.88 | 167,517 |
| 2025-01-29 | $3.86 | $3.90 | $3.84 | $3.84 | $3.84 | 146,444 |
| 2025-01-28 | $3.91 | $3.91 | $3.86 | $3.90 | $3.90 | 476,579 |
| 2025-01-27 | $3.90 | $3.93 | $3.89 | $3.90 | $3.90 | 292,362 |
| 2025-01-24 | $3.84 | $3.89 | $3.84 | $3.86 | $3.86 | 215,961 |
| 2025-01-23 | $3.79 | $3.83 | $3.78 | $3.82 | $3.82 | 161,688 |
| 2025-01-22 | $3.79 | $3.82 | $3.78 | $3.79 | $3.79 | 290,944 |
| 2025-01-21 | $3.80 | $3.83 | $3.78 | $3.83 | $3.83 | 377,691 |
| 2025-01-17 | $3.71 | $3.73 | $3.69 | $3.70 | $3.70 | 168,155 |
| 2025-01-16 | $3.71 | $3.72 | $3.70 | $3.71 | $3.71 | 290,980 |
| 2025-01-15 | $3.69 | $3.72 | $3.69 | $3.71 | $3.71 | 259,762 |
| 2025-01-14 | $3.64 | $3.65 | $3.63 | $3.63 | $3.63 | 431,264 |
| 2025-01-13 | $3.63 | $3.64 | $3.60 | $3.64 | $3.64 | 454,350 |
| 2025-01-10 | $3.64 | $3.64 | $3.60 | $3.60 | $3.60 | 296,397 |
| 2025-01-08 | $3.67 | $3.72 | $3.65 | $3.68 | $3.68 | 448,823 |
| 2025-01-07 | $3.76 | $3.77 | $3.72 | $3.74 | $3.74 | 739,446 |
| 2025-01-06 | $3.74 | $3.79 | $3.73 | $3.74 | $3.74 | 503,571 |
| 2025-01-03 | $3.66 | $3.67 | $3.63 | $3.66 | $3.66 | 522,232 |
| 2025-01-02 | $3.67 | $3.69 | $3.63 | $3.67 | $3.67 | 403,183 |
| 2024-12-31 | $3.74 | $3.74 | $3.67 | $3.70 | $3.70 | 547,530 |
| 2024-12-30 | $3.69 | $3.75 | $3.69 | $3.74 | $3.74 | 573,946 |
| 2024-12-27 | $3.70 | $3.74 | $3.70 | $3.73 | $3.73 | 1,141,659 |
| 2024-12-26 | $3.58 | $3.69 | $3.58 | $3.65 | $3.65 | 626,040 |
| 2024-12-24 | $3.57 | $3.64 | $3.57 | $3.64 | $3.64 | 194,725 |
| 2024-12-23 | $3.58 | $3.63 | $3.57 | $3.61 | $3.61 | 1,442,100 |
| 2024-12-20 | $3.66 | $3.70 | $3.66 | $3.69 | $3.69 | 565,425 |
| 2024-12-19 | $3.70 | $3.70 | $3.63 | $3.65 | $3.65 | 813,506 |
| 2024-12-18 | $3.71 | $3.74 | $3.61 | $3.65 | $3.65 | 576,423 |
| 2024-12-17 | $3.67 | $3.72 | $3.67 | $3.68 | $3.68 | 633,851 |
| 2024-12-16 | $3.62 | $3.66 | $3.59 | $3.64 | $3.64 | 849,051 |
| 2024-12-13 | $3.75 | $3.82 | $3.50 | $3.67 | $3.67 | 753,245 |
| 2024-12-12 | $3.68 | $3.72 | $3.67 | $3.70 | $3.70 | 626,570 |
| 2024-12-11 | $3.72 | $3.73 | $3.68 | $3.71 | $3.71 | 473,113 |
| 2024-12-10 | $3.70 | $3.72 | $3.69 | $3.72 | $3.72 | 650,516 |
| 2024-12-09 | $3.67 | $3.72 | $3.66 | $3.69 | $3.69 | 699,410 |
| 2024-12-06 | $3.65 | $3.67 | $3.62 | $3.64 | $3.64 | 557,106 |
| 2024-12-05 | $3.58 | $3.62 | $3.58 | $3.61 | $3.61 | 887,293 |
| 2024-12-04 | $3.58 | $3.60 | $3.56 | $3.58 | $3.58 | 1,359,836 |
| 2024-12-03 | $3.56 | $3.57 | $3.53 | $3.55 | $3.55 | 913,660 |
| 2024-12-02 | $3.57 | $3.61 | $3.55 | $3.59 | $3.59 | 870,390 |
| 2024-11-29 | $3.57 | $3.62 | $3.57 | $3.61 | $3.61 | 407,173 |
| 2024-11-27 | $3.50 | $3.55 | $3.50 | $3.53 | $3.53 | 837,989 |
| 2024-11-26 | $3.54 | $3.54 | $3.47 | $3.50 | $3.50 | 2,281,314 |
| 2024-11-25 | $3.57 | $3.59 | $3.55 | $3.58 | $3.58 | 874,665 |
| 2024-11-22 | $3.49 | $3.54 | $3.48 | $3.53 | $3.53 | 491,158 |
| 2024-11-21 | $3.52 | $3.54 | $3.50 | $3.53 | $3.53 | 695,322 |
| 2024-11-20 | $3.58 | $3.58 | $3.53 | $3.56 | $3.56 | 611,579 |
| 2024-11-19 | $3.61 | $3.65 | $3.58 | $3.65 | $3.65 | 872,970 |
| 2024-11-18 | $3.65 | $3.69 | $3.64 | $3.67 | $3.67 | 1,094,915 |
| 2024-11-15 | $3.70 | $3.72 | $3.67 | $3.69 | $3.69 | 894,419 |
| 2024-11-14 | $3.64 | $3.66 | $3.61 | $3.61 | $3.61 | 849,088 |
| 2024-11-13 | $3.63 | $3.64 | $3.53 | $3.59 | $3.59 | 1,407,290 |
| 2024-11-12 | $3.87 | $3.88 | $3.81 | $3.85 | $3.85 | 757,774 |
| 2024-11-11 | $3.90 | $3.91 | $3.87 | $3.89 | $3.89 | 712,314 |
| 2024-11-08 | $3.92 | $3.93 | $3.88 | $3.93 | $3.93 | 525,761 |
| 2024-11-07 | $4.04 | $4.06 | $4.00 | $4.03 | $4.03 | 748,720 |
| 2024-11-06 | $3.86 | $3.93 | $3.83 | $3.93 | $3.93 | 584,715 |
| 2024-11-05 | $4.09 | $4.16 | $4.09 | $4.13 | $4.13 | 443,205 |
| 2024-11-04 | $4.13 | $4.15 | $4.10 | $4.10 | $4.10 | 651,259 |
| 2024-11-01 | $4.12 | $4.12 | $4.08 | $4.08 | $4.08 | 344,040 |
| 2024-10-31 | $4.11 | $4.12 | $4.06 | $4.08 | $4.08 | 676,398 |
| 2024-10-30 | $4.09 | $4.12 | $4.08 | $4.11 | $4.11 | 359,747 |
| 2024-10-29 | $4.12 | $4.12 | $4.07 | $4.08 | $4.08 | 802,538 |
| 2024-10-28 | $4.18 | $4.27 | $4.16 | $4.24 | $4.24 | 440,717 |
| 2024-10-25 | $4.33 | $4.37 | $4.28 | $4.29 | $4.29 | 591,577 |
| 2024-10-24 | $4.30 | $4.32 | $4.25 | $4.31 | $4.31 | 1,118,788 |
| 2024-10-23 | $4.24 | $4.26 | $4.20 | $4.21 | $4.21 | 289,173 |
| 2024-10-22 | $4.25 | $4.26 | $4.23 | $4.25 | $4.25 | 318,278 |
| 2024-10-21 | $4.29 | $4.29 | $4.25 | $4.27 | $4.27 | 321,026 |
| 2024-10-18 | $4.35 | $4.35 | $4.30 | $4.30 | $4.30 | 652,815 |
| 2024-10-17 | $4.25 | $4.25 | $4.22 | $4.23 | $4.23 | 412,747 |
| 2024-10-16 | $4.25 | $4.28 | $4.25 | $4.26 | $4.26 | 527,799 |
| 2024-10-15 | $4.26 | $4.28 | $4.26 | $4.27 | $4.27 | 160,486 |
| 2024-10-14 | $4.29 | $4.31 | $4.27 | $4.30 | $4.30 | 269,805 |
| 2024-10-11 | $4.29 | $4.34 | $4.27 | $4.33 | $4.33 | 340,307 |
| 2024-10-10 | $4.32 | $4.33 | $4.29 | $4.31 | $4.31 | 229,466 |
| 2024-10-09 | $4.31 | $4.34 | $4.31 | $4.32 | $4.32 | 213,610 |
| 2024-10-08 | $4.32 | $4.32 | $4.27 | $4.31 | $4.31 | 311,887 |
| 2024-10-07 | $4.31 | $4.35 | $4.30 | $4.33 | $4.33 | 188,039 |
| 2024-10-04 | $4.33 | $4.35 | $4.30 | $4.32 | $4.32 | 292,057 |
| 2024-10-03 | $4.24 | $4.28 | $4.23 | $4.27 | $4.27 | 660,842 |
| 2024-10-02 | $4.43 | $4.45 | $4.41 | $4.43 | $4.43 | 219,478 |
| 2024-10-01 | $4.49 | $4.49 | $4.43 | $4.47 | $4.47 | 226,862 |
| 2024-09-30 | $4.52 | $4.55 | $4.50 | $4.54 | $4.54 | 682,487 |
| 2024-09-27 | $4.68 | $4.71 | $4.46 | $4.55 | $4.55 | 399,553 |
| 2024-09-26 | $4.58 | $4.59 | $4.56 | $4.59 | $4.59 | 296,745 |
| 2024-09-25 | $4.53 | $4.53 | $4.47 | $4.47 | $4.47 | 188,699 |
| 2024-09-24 | $4.56 | $4.58 | $4.52 | $4.57 | $4.57 | 172,897 |
| 2024-09-23 | $4.44 | $4.48 | $4.43 | $4.48 | $4.48 | 312,623 |
| 2024-09-20 | $4.41 | $4.41 | $4.37 | $4.40 | $4.40 | 245,640 |
| 2024-09-19 | $4.54 | $4.54 | $4.48 | $4.49 | $4.49 | 246,474 |
| 2024-09-18 | $4.47 | $4.53 | $4.46 | $4.47 | $4.47 | 256,255 |
| 2024-09-17 | $4.45 | $4.47 | $4.40 | $4.41 | $4.41 | 211,797 |
| 2024-09-16 | $4.37 | $4.40 | $4.34 | $4.38 | $4.38 | 320,971 |
| 2024-09-13 | $4.36 | $4.41 | $4.34 | $4.34 | $4.34 | 212,625 |
| 2024-09-12 | $4.21 | $4.27 | $4.20 | $4.26 | $4.26 | 360,676 |
| 2024-09-11 | $4.23 | $4.26 | $4.20 | $4.26 | $4.26 | 367,460 |
| 2024-09-10 | $4.17 | $4.20 | $4.12 | $4.20 | $4.20 | 445,668 |
| 2024-09-09 | $4.31 | $4.33 | $4.28 | $4.33 | $4.33 | 340,890 |
| 2024-09-06 | $4.35 | $4.35 | $4.26 | $4.28 | $4.28 | 586,464 |
| 2024-09-05 | $4.43 | $4.43 | $4.37 | $4.41 | $4.41 | 273,033 |
| 2024-09-04 | $4.33 | $4.37 | $4.33 | $4.36 | $4.36 | 342,153 |
| 2024-09-03 | $4.40 | $4.42 | $4.36 | $4.37 | $4.37 | 270,826 |
| 2024-08-30 | $4.47 | $4.47 | $4.42 | $4.45 | $4.45 | 169,278 |
| 2024-08-29 | $4.46 | $4.47 | $4.43 | $4.43 | $4.43 | 249,732 |
| 2024-08-28 | $4.46 | $4.47 | $4.44 | $4.46 | $4.46 | 236,823 |
| 2024-08-27 | $4.54 | $4.54 | $4.50 | $4.50 | $4.50 | 203,989 |
| 2024-08-26 | $4.51 | $4.52 | $4.50 | $4.51 | $4.51 | 223,442 |
| 2024-08-23 | $4.47 | $4.55 | $4.47 | $4.52 | $4.52 | 258,092 |
| 2024-08-22 | $4.48 | $4.48 | $4.43 | $4.45 | $4.45 | 230,003 |
| 2024-08-21 | $4.46 | $4.47 | $4.44 | $4.47 | $4.47 | 421,973 |
| 2024-08-20 | $4.40 | $4.43 | $4.37 | $4.41 | $4.41 | 208,747 |
| 2024-08-19 | $4.41 | $4.45 | $4.40 | $4.42 | $4.42 | 623,382 |
| 2024-08-16 | $4.34 | $4.36 | $4.33 | $4.36 | $4.36 | 247,106 |
| 2024-08-15 | $4.33 | $4.34 | $4.31 | $4.31 | $4.31 | 375,478 |
| 2024-08-14 | $4.27 | $4.29 | $4.24 | $4.26 | $4.26 | 328,904 |
| 2024-08-13 | $4.19 | $4.23 | $4.17 | $4.22 | $4.22 | 345,805 |
| 2024-08-12 | $4.16 | $4.17 | $4.13 | $4.16 | $4.16 | 394,764 |
| 2024-08-09 | $4.18 | $4.20 | $4.16 | $4.18 | $4.18 | 416,241 |
| 2024-08-08 | $4.17 | $4.21 | $4.15 | $4.20 | $4.20 | 431,189 |
| 2024-08-07 | $4.24 | $4.25 | $4.14 | $4.14 | $4.14 | 575,824 |
| 2024-08-06 | $4.16 | $4.18 | $4.12 | $4.17 | $4.17 | 833,730 |
| 2024-08-05 | $4.16 | $4.23 | $4.14 | $4.20 | $4.20 | 365,324 |
| 2024-08-02 | $4.29 | $4.33 | $4.27 | $4.32 | $4.32 | 415,682 |
| 2024-08-01 | $4.35 | $4.36 | $4.27 | $4.30 | $4.30 | 611,730 |
| 2024-07-31 | $4.40 | $4.45 | $4.40 | $4.43 | $4.43 | 551,775 |
| 2024-07-30 | $4.45 | $4.46 | $4.41 | $4.43 | $4.43 | 309,665 |
| 2024-07-29 | $4.42 | $4.46 | $4.40 | $4.43 | $4.43 | 291,962 |
| 2024-07-26 | $4.46 | $4.47 | $4.44 | $4.45 | $4.45 | 266,480 |
| 2024-07-25 | $4.40 | $4.48 | $4.39 | $4.43 | $4.43 | 373,391 |
| 2024-07-24 | $4.44 | $4.44 | $4.40 | $4.41 | $4.41 | 431,148 |
| 2024-07-23 | $4.43 | $4.45 | $4.40 | $4.43 | $4.43 | 746,695 |
| 2024-07-22 | $4.62 | $4.63 | $4.59 | $4.61 | $4.61 | 273,080 |
| 2024-07-19 | $4.60 | $4.60 | $4.56 | $4.57 | $4.57 | 206,351 |
| 2024-07-18 | $4.69 | $4.72 | $4.65 | $4.65 | $4.65 | 234,463 |
| 2024-07-17 | $4.63 | $4.66 | $4.62 | $4.65 | $4.65 | 352,875 |
| 2024-07-16 | $4.62 | $4.66 | $4.61 | $4.66 | $4.66 | 459,184 |
| 2024-07-15 | $4.69 | $4.71 | $4.67 | $4.70 | $4.70 | 418,270 |
| 2024-07-12 | $4.66 | $4.72 | $4.66 | $4.69 | $4.69 | 618,745 |
| 2024-07-11 | $4.63 | $4.66 | $4.62 | $4.65 | $4.65 | 393,261 |
| 2024-07-10 | $4.60 | $4.62 | $4.57 | $4.59 | $4.59 | 309,269 |
| 2024-07-09 | $4.55 | $4.57 | $4.50 | $4.52 | $4.52 | 255,068 |
| 2024-07-08 | $4.61 | $4.62 | $4.56 | $4.57 | $4.57 | 292,552 |
| 2024-07-05 | $4.62 | $4.63 | $4.56 | $4.59 | $4.59 | 561,516 |
| 2024-07-03 | $4.56 | $4.60 | $4.55 | $4.56 | $4.56 | 159,485 |
| 2024-07-02 | $4.48 | $4.50 | $4.46 | $4.50 | $4.50 | 436,202 |
| 2024-07-01 | $4.52 | $4.54 | $4.48 | $4.49 | $4.49 | 365,825 |
| 2024-06-28 | $4.46 | $4.48 | $4.45 | $4.47 | $4.47 | 936,732 |
| 2024-06-27 | $4.46 | $4.47 | $4.42 | $4.43 | $4.43 | 346,141 |
| 2024-06-26 | $4.44 | $4.47 | $4.43 | $4.47 | $4.47 | 522,408 |
| 2024-06-25 | $4.52 | $4.54 | $4.51 | $4.53 | $4.53 | 254,939 |
| 2024-06-24 | $4.61 | $4.61 | $4.53 | $4.54 | $4.54 | 472,742 |
| 2024-06-21 | $4.49 | $4.51 | $4.47 | $4.49 | $4.49 | 296,733 |
| 2024-06-20 | $4.53 | $4.57 | $4.51 | $4.56 | $4.56 | 225,794 |
| 2024-06-18 | $4.54 | $4.58 | $4.54 | $4.56 | $4.56 | 516,181 |
| 2024-06-17 | $4.51 | $4.57 | $4.50 | $4.54 | $4.54 | 949,772 |
| 2024-06-14 | $4.46 | $4.51 | $4.45 | $4.50 | $4.50 | 679,062 |
| 2024-06-13 | $4.66 | $4.67 | $4.56 | $4.60 | $4.60 | 972,326 |
| 2024-06-12 | $5.20 | $5.22 | $5.09 | $5.09 | $4.80 | 328,745 |
| 2024-06-11 | $5.23 | $5.25 | $5.13 | $5.23 | $4.94 | 223,079 |
| 2024-06-10 | $5.25 | $5.31 | $5.24 | $5.30 | $5.00 | 356,024 |
| 2024-06-07 | $5.36 | $5.37 | $5.29 | $5.31 | $5.31 | 95,995 |
| 2024-06-06 | $5.40 | $5.42 | $5.37 | $5.41 | $5.41 | 390,458 |
| 2024-06-05 | $5.45 | $5.45 | $5.38 | $5.41 | $5.41 | 150,326 |
| 2024-06-04 | $5.39 | $5.43 | $5.39 | $5.42 | $5.42 | 202,475 |
| 2024-06-03 | $5.46 | $5.46 | $5.41 | $5.44 | $5.44 | 356,634 |
| 2024-05-31 | $5.43 | $5.47 | $5.40 | $5.47 | $5.47 | 134,492 |
| 2024-05-30 | $5.38 | $5.40 | $5.35 | $5.39 | $5.39 | 111,628 |
| 2024-05-29 | $5.29 | $5.32 | $5.27 | $5.31 | $5.31 | 127,092 |
| 2024-05-28 | $5.43 | $5.46 | $5.39 | $5.42 | $5.42 | 304,696 |
| 2024-05-24 | $5.20 | $5.24 | $5.19 | $5.21 | $5.21 | 139,426 |
| 2024-05-23 | $5.19 | $5.20 | $5.11 | $5.12 | $5.12 | 170,981 |
| 2024-05-22 | $5.22 | $5.23 | $5.19 | $5.21 | $5.21 | 145,688 |
| 2024-05-21 | $5.34 | $5.34 | $5.29 | $5.32 | $5.32 | 79,506 |
| 2024-05-20 | $5.33 | $5.33 | $5.30 | $5.31 | $5.31 | 101,884 |
| 2024-05-17 | $5.33 | $5.35 | $5.31 | $5.35 | $5.35 | 79,605 |
| 2024-05-16 | $5.36 | $5.38 | $5.34 | $5.34 | $5.34 | 80,791 |
| 2024-05-15 | $5.43 | $5.43 | $5.37 | $5.41 | $5.41 | 92,049 |
| 2024-05-14 | $5.40 | $5.45 | $5.39 | $5.45 | $5.45 | 129,969 |
| 2024-05-13 | $5.32 | $5.37 | $5.32 | $5.34 | $5.34 | 239,571 |
| 2024-05-10 | $5.30 | $5.31 | $5.25 | $5.28 | $5.28 | 134,275 |
| 2024-05-09 | $5.30 | $5.32 | $5.27 | $5.32 | $5.32 | 91,698 |
| 2024-05-08 | $5.23 | $5.26 | $5.22 | $5.26 | $5.26 | 96,689 |
| 2024-05-07 | $5.30 | $5.31 | $5.28 | $5.31 | $5.31 | 242,583 |
| 2024-05-06 | $5.27 | $5.27 | $5.24 | $5.26 | $5.26 | 148,010 |
| 2024-05-03 | $5.20 | $5.21 | $5.19 | $5.19 | $5.19 | 142,572 |
| 2024-05-02 | $5.10 | $5.14 | $5.06 | $5.12 | $5.12 | 381,472 |
| 2024-05-01 | $4.85 | $5.17 | $4.85 | $5.06 | $5.06 | 276,632 |
| 2024-04-30 | $5.08 | $5.11 | $5.05 | $5.05 | $5.05 | 286,157 |
| 2024-04-29 | $5.22 | $5.25 | $5.21 | $5.23 | $5.23 | 137,848 |
| 2024-04-26 | $5.24 | $5.27 | $5.16 | $5.21 | $5.21 | 82,600 |
| 2024-04-25 | $5.17 | $5.22 | $5.15 | $5.21 | $5.21 | 56,014 |
| 2024-04-24 | $5.22 | $5.25 | $5.20 | $5.23 | $5.23 | 59,691 |
| 2024-04-23 | $5.18 | $5.26 | $5.18 | $5.25 | $5.25 | 107,517 |
| 2024-04-22 | $5.19 | $5.23 | $5.17 | $5.20 | $5.20 | 144,965 |
| 2024-04-19 | $5.16 | $5.19 | $5.14 | $5.14 | $5.14 | 171,074 |
| 2024-04-18 | $5.19 | $5.24 | $5.17 | $5.18 | $5.18 | 85,701 |
| 2024-04-17 | $5.21 | $5.22 | $5.15 | $5.18 | $5.18 | 207,878 |
| 2024-04-16 | $5.20 | $5.23 | $5.16 | $5.21 | $5.21 | 179,221 |
| 2024-04-15 | $5.41 | $5.42 | $5.27 | $5.28 | $5.28 | 90,794 |
| 2024-04-12 | $5.37 | $5.38 | $5.30 | $5.31 | $5.31 | 145,081 |
| 2024-04-11 | $5.48 | $5.48 | $5.38 | $5.46 | $5.46 | 133,261 |
| 2024-04-10 | $5.49 | $5.51 | $5.45 | $5.47 | $5.47 | 162,594 |
| 2024-04-09 | $5.56 | $5.58 | $5.49 | $5.51 | $5.51 | 184,515 |
| 2024-04-08 | $5.54 | $5.55 | $5.51 | $5.51 | $5.51 | 184,515 |
| 2024-04-05 | $5.43 | $5.47 | $5.40 | $5.42 | $5.42 | 229,374 |
| 2024-04-04 | $5.53 | $5.56 | $5.42 | $5.42 | $5.42 | 758,720 |
| 2024-04-03 | $5.39 | $5.45 | $5.38 | $5.42 | $5.42 | 758,720 |
| 2024-04-02 | $5.19 | $5.23 | $5.18 | $5.23 | $5.23 | 291,293 |
| 2024-04-01 | $5.24 | $5.28 | $5.06 | $5.23 | $5.23 | 291,293 |
| 2024-03-28 | $5.23 | $5.27 | $5.23 | $5.25 | $5.25 | 121,087 |
| 2024-03-27 | $5.27 | $5.30 | $5.23 | $5.27 | $5.27 | 111,599 |
| 2024-03-26 | $5.26 | $5.30 | $5.25 | $5.25 | $5.25 | 115,697 |
| 2024-03-25 | $5.18 | $5.25 | $5.18 | $5.23 | $5.23 | 108,898 |
| 2024-03-22 | $5.24 | $5.27 | $5.21 | $5.24 | $5.24 | 219,792 |
| 2024-03-21 | $5.22 | $5.28 | $5.18 | $5.24 | $5.24 | 109,429 |
| 2024-03-20 | $5.21 | $5.31 | $5.20 | $5.30 | $5.30 | 183,804 |
| 2024-03-19 | $5.22 | $5.23 | $5.18 | $5.21 | $5.21 | 161,291 |
| 2024-03-18 | $5.18 | $5.23 | $5.16 | $5.19 | $5.19 | 825,331 |
| 2024-03-15 | $5.11 | $5.17 | $5.08 | $5.12 | $5.12 | 213,972 |
| 2024-03-14 | $5.15 | $5.15 | $5.03 | $5.05 | $5.05 | 172,213 |
| 2024-03-13 | $5.15 | $5.19 | $5.14 | $5.16 | $5.16 | 306,525 |
| 2024-03-12 | $5.20 | $5.31 | $5.19 | $5.27 | $5.27 | 265,934 |
| 2024-03-11 | $5.03 | $5.09 | $5.00 | $5.08 | $5.08 | 197,712 |
| 2024-03-08 | $5.07 | $5.10 | $5.02 | $5.04 | $5.04 | 129,257 |
| 2024-03-07 | $5.08 | $5.11 | $5.06 | $5.10 | $5.10 | 135,197 |
| 2024-03-06 | $5.18 | $5.18 | $5.13 | $5.15 | $5.15 | 146,943 |
| 2024-03-05 | $5.14 | $5.20 | $5.13 | $5.18 | $5.18 | 164,635 |
| 2024-03-04 | $5.21 | $5.24 | $5.20 | $5.22 | $5.22 | 160,924 |
| 2024-03-01 | $5.19 | $5.28 | $5.17 | $5.28 | $5.28 | 202,248 |
| 2024-02-29 | $5.32 | $5.35 | $5.27 | $5.29 | $5.29 | 146,434 |
| 2024-02-28 | $5.29 | $5.31 | $5.27 | $5.31 | $5.31 | 129,175 |
| 2024-02-27 | $5.31 | $5.33 | $5.28 | $5.32 | $5.32 | 158,194 |
| 2024-02-26 | $5.23 | $5.27 | $5.23 | $5.24 | $5.24 | 201,569 |
| 2024-02-23 | $5.22 | $5.25 | $5.21 | $5.23 | $5.23 | 313,912 |
| 2024-02-22 | $5.14 | $5.17 | $5.13 | $5.16 | $5.16 | 472,482 |
| 2024-02-21 | $4.88 | $4.92 | $4.87 | $4.90 | $4.90 | 197,598 |
| 2024-02-20 | $4.84 | $4.87 | $4.79 | $4.83 | $4.83 | 154,935 |
| 2024-02-16 | $5.08 | $5.08 | $5.05 | $5.06 | $5.06 | 520,457 |
| 2024-02-15 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 234,087 |
| 2024-02-14 | $4.84 | $4.89 | $4.84 | $4.89 | $4.89 | 134,223 |
| 2024-02-13 | $4.89 | $4.92 | $4.85 | $4.87 | $4.87 | 367,023 |
| 2024-02-12 | $4.92 | $4.96 | $4.92 | $4.94 | $4.94 | 122,844 |
| 2024-02-09 | $4.92 | $4.94 | $4.90 | $4.91 | $4.91 | 127,229 |
| 2024-02-08 | $4.89 | $4.91 | $4.88 | $4.90 | $4.90 | 210,885 |
| 2024-02-07 | $4.91 | $4.92 | $4.86 | $4.89 | $4.89 | 176,875 |
| 2024-02-06 | $4.84 | $4.91 | $4.84 | $4.89 | $4.89 | 150,486 |
| 2024-02-05 | $4.92 | $4.94 | $4.88 | $4.91 | $4.91 | 176,502 |
| 2024-02-02 | $5.07 | $5.08 | $5.00 | $5.02 | $5.02 | 193,578 |
| 2024-02-01 | $4.96 | $5.01 | $4.92 | $5.01 | $5.01 | 380,428 |
| 2024-01-31 | $4.96 | $5.03 | $4.94 | $4.94 | $4.94 | 152,982 |
| 2024-01-30 | $4.90 | $4.93 | $4.87 | $4.93 | $4.93 | 145,144 |
| 2024-01-29 | $4.85 | $4.91 | $4.84 | $4.90 | $4.90 | 93,782 |
| 2024-01-26 | $4.93 | $4.95 | $4.90 | $4.92 | $4.92 | 214,491 |
| 2024-01-25 | $4.87 | $4.87 | $4.82 | $4.86 | $4.86 | 157,830 |
| 2024-01-24 | $4.93 | $4.95 | $4.89 | $4.90 | $4.90 | 180,480 |
| 2024-01-23 | $4.85 | $4.88 | $4.81 | $4.85 | $4.85 | 302,017 |
| 2024-01-22 | $4.70 | $4.72 | $4.68 | $4.72 | $4.72 | 209,514 |
| 2024-01-19 | $4.70 | $4.73 | $4.66 | $4.73 | $4.73 | 190,060 |
| 2024-01-18 | $4.77 | $4.78 | $4.73 | $4.78 | $4.78 | 177,283 |
| 2024-01-17 | $4.68 | $4.76 | $4.66 | $4.76 | $4.76 | 182,133 |
| 2024-01-16 | $4.75 | $4.79 | $4.73 | $4.78 | $4.78 | 268,601 |
| 2024-01-12 | $4.92 | $4.93 | $4.86 | $4.89 | $4.89 | 173,889 |
| 2024-01-11 | $5.07 | $5.10 | $5.00 | $5.04 | $5.04 | 86,270 |
| 2024-01-10 | $5.01 | $5.05 | $5.00 | $5.04 | $5.04 | 102,285 |
| 2024-01-09 | $5.04 | $5.05 | $5.02 | $5.03 | $5.03 | 153,460 |
| 2024-01-08 | $5.00 | $5.08 | $4.99 | $5.06 | $5.06 | 116,115 |
| 2024-01-05 | $4.97 | $5.04 | $4.95 | $4.97 | $4.97 | 174,831 |
| 2024-01-04 | $5.00 | $5.03 | $4.98 | $5.00 | $5.00 | 124,502 |
| 2024-01-03 | $4.97 | $4.98 | $4.93 | $4.96 | $4.96 | 152,338 |
| 2024-01-02 | $5.05 | $5.10 | $5.04 | $5.05 | $5.05 | 167,087 |
| 2023-12-29 | $5.01 | $5.08 | $5.01 | $5.06 | $5.06 | 289,831 |
| 2023-12-28 | $5.10 | $5.10 | $5.07 | $5.08 | $5.08 | 254,837 |
| 2023-12-27 | $5.10 | $5.15 | $5.10 | $5.13 | $5.13 | 242,974 |
| 2023-12-26 | $5.08 | $5.15 | $5.05 | $5.15 | $5.15 | 247,740 |
| 2023-12-22 | $5.10 | $5.12 | $5.08 | $5.09 | $5.09 | 213,221 |
| 2023-12-21 | $5.04 | $5.09 | $5.04 | $5.09 | $5.09 | 326,381 |
| 2023-12-20 | $5.14 | $5.15 | $5.06 | $5.07 | $5.07 | 184,940 |
| 2023-12-19 | $5.17 | $5.20 | $5.16 | $5.17 | $5.17 | 166,100 |
| 2023-12-18 | $5.22 | $5.24 | $5.19 | $5.21 | $5.21 | 130,755 |
| 2023-12-15 | $5.22 | $5.25 | $5.18 | $5.20 | $5.20 | 271,266 |
| 2023-12-14 | $5.25 | $5.28 | $5.22 | $5.27 | $5.27 | 419,810 |
| 2023-12-13 | $5.03 | $5.05 | $4.95 | $5.05 | $5.05 | 277,785 |
| 2023-12-12 | $5.02 | $5.02 | $4.99 | $5.01 | $5.01 | 207,211 |
| 2023-12-11 | $5.02 | $5.05 | $5.00 | $5.04 | $5.04 | 191,564 |
| 2023-12-08 | $5.00 | $5.04 | $4.99 | $5.03 | $5.03 | 242,856 |
| 2023-12-07 | $4.97 | $5.02 | $4.94 | $5.00 | $5.00 | 324,112 |
| 2023-12-06 | $5.06 | $5.10 | $5.01 | $5.01 | $5.01 | 834,510 |
| 2023-12-05 | $4.88 | $4.92 | $4.86 | $4.91 | $4.91 | 78,734 |
| 2023-12-04 | $4.81 | $4.87 | $4.81 | $4.87 | $4.87 | 180,670 |
| 2023-12-01 | $4.82 | $4.88 | $4.80 | $4.87 | $4.87 | 238,020 |
| 2023-11-30 | $4.85 | $4.87 | $4.82 | $4.84 | $4.84 | 184,591 |
| 2023-11-29 | $4.89 | $4.93 | $4.89 | $4.90 | $4.90 | 183,386 |
| 2023-11-28 | $4.79 | $4.84 | $4.76 | $4.83 | $4.83 | 220,952 |
| 2023-11-27 | $4.82 | $4.84 | $4.80 | $4.83 | $4.83 | 118,091 |
| 2023-11-24 | $4.85 | $4.89 | $4.83 | $4.89 | $4.89 | 263,395 |
| 2023-11-22 | $4.94 | $4.94 | $4.89 | $4.91 | $4.91 | 528,253 |
| 2023-11-21 | $5.01 | $5.01 | $4.94 | $4.94 | $4.94 | 192,820 |
| 2023-11-20 | $5.01 | $5.07 | $5.00 | $5.07 | $5.07 | 223,950 |
| 2023-11-17 | $4.99 | $5.00 | $4.94 | $4.99 | $4.99 | 240,789 |
| 2023-11-16 | $4.99 | $5.00 | $4.91 | $4.93 | $4.93 | 105,813 |
| 2023-11-15 | $5.00 | $5.05 | $4.99 | $5.00 | $5.00 | 381,374 |
| 2023-11-14 | $4.87 | $4.94 | $4.87 | $4.91 | $4.91 | 387,440 |
| 2023-11-13 | $4.63 | $4.68 | $4.63 | $4.67 | $4.67 | 195,109 |
| 2023-11-10 | $4.61 | $4.66 | $4.60 | $4.65 | $4.65 | 334,750 |
| 2023-11-09 | $4.73 | $4.74 | $4.65 | $4.65 | $4.65 | 247,666 |
| 2023-11-08 | $4.71 | $4.73 | $4.66 | $4.70 | $4.70 | 126,390 |
| 2023-11-07 | $4.66 | $4.69 | $4.63 | $4.67 | $4.67 | 150,332 |
| 2023-11-06 | $4.76 | $4.78 | $4.72 | $4.73 | $4.73 | 161,998 |
| 2023-11-03 | $4.75 | $4.79 | $4.74 | $4.74 | $4.74 | 632,745 |
| 2023-11-02 | $4.58 | $4.61 | $4.56 | $4.61 | $4.61 | 200,190 |
| 2023-11-01 | $4.43 | $4.46 | $4.40 | $4.46 | $4.46 | 593,980 |
| 2023-10-31 | $4.41 | $4.45 | $4.37 | $4.41 | $4.41 | 582,525 |
| 2023-10-30 | $4.43 | $4.44 | $4.37 | $4.40 | $4.40 | 1,539,251 |
| 2023-10-27 | $4.42 | $4.44 | $4.38 | $4.39 | $4.39 | 208,238 |
| 2023-10-26 | $4.48 | $4.48 | $4.41 | $4.44 | $4.44 | 375,968 |
| 2023-10-25 | $4.50 | $4.53 | $4.46 | $4.49 | $4.49 | 342,047 |
| 2023-10-24 | $4.52 | $4.56 | $4.52 | $4.55 | $4.55 | 458,847 |
| 2023-10-23 | $4.56 | $4.62 | $4.53 | $4.60 | $4.60 | 1,228,019 |
| 2023-10-20 | $4.68 | $4.70 | $4.61 | $4.65 | $4.65 | 228,140 |
| 2023-10-19 | $4.78 | $4.82 | $4.76 | $4.78 | $4.78 | 248,412 |
| 2023-10-18 | $4.86 | $4.86 | $4.81 | $4.82 | $4.82 | 112,153 |
| 2023-10-17 | $4.83 | $4.90 | $4.82 | $4.88 | $4.88 | 251,868 |
| 2023-10-16 | $4.87 | $4.92 | $4.87 | $4.91 | $4.91 | 200,565 |
| 2023-10-13 | $4.86 | $4.88 | $4.81 | $4.83 | $4.83 | 156,608 |
| 2023-10-12 | $4.96 | $4.97 | $4.87 | $4.90 | $4.90 | 184,640 |
| 2023-10-11 | $4.96 | $4.99 | $4.93 | $4.97 | $4.97 | 136,423 |
| 2023-10-10 | $4.89 | $4.94 | $4.86 | $4.87 | $4.87 | 345,089 |
| 2023-10-09 | $4.75 | $4.81 | $4.73 | $4.81 | $4.81 | 138,965 |
| 2023-10-06 | $4.78 | $4.86 | $4.75 | $4.86 | $4.86 | 155,017 |
| 2023-10-05 | $4.81 | $4.82 | $4.77 | $4.82 | $4.82 | 161,037 |
| 2023-10-04 | $4.79 | $4.83 | $4.77 | $4.82 | $4.82 | 307,299 |
| 2023-10-03 | $4.81 | $4.81 | $4.76 | $4.78 | $4.78 | 219,691 |
| 2023-10-02 | $4.86 | $4.89 | $4.81 | $4.82 | $4.82 | 318,421 |
| 2023-09-29 | $4.91 | $4.92 | $4.85 | $4.87 | $4.87 | 121,123 |
| 2023-09-28 | $4.77 | $4.86 | $4.75 | $4.85 | $4.85 | 437,643 |
| 2023-09-27 | $4.88 | $4.89 | $4.82 | $4.85 | $4.85 | 260,717 |
| 2023-09-26 | $4.91 | $4.94 | $4.89 | $4.90 | $4.90 | 732,529 |
| 2023-09-25 | $5.07 | $5.11 | $5.05 | $5.11 | $5.11 | 197,510 |
| 2023-09-22 | $5.15 | $5.19 | $5.12 | $5.15 | $5.15 | 192,303 |
| 2023-09-21 | $5.13 | $5.18 | $5.11 | $5.13 | $5.13 | 164,956 |
| 2023-09-20 | $5.24 | $5.28 | $5.19 | $5.20 | $5.20 | 258,000 |
| 2023-09-19 | $5.09 | $5.12 | $5.09 | $5.11 | $5.11 | 320,113 |
| 2023-09-18 | $5.05 | $5.06 | $5.02 | $5.04 | $5.04 | 313,806 |
| 2023-09-15 | $5.16 | $5.20 | $5.15 | $5.17 | $5.17 | 514,274 |
| 2023-09-14 | $5.10 | $5.13 | $5.08 | $5.13 | $5.13 | 306,352 |
| 2023-09-13 | $5.18 | $5.21 | $5.16 | $5.17 | $5.17 | 156,512 |
| 2023-09-12 | $5.17 | $5.24 | $5.17 | $5.19 | $5.19 | 367,757 |
| 2023-09-11 | $5.14 | $5.18 | $5.13 | $5.17 | $5.17 | 226,591 |
| 2023-09-08 | $5.12 | $5.14 | $5.08 | $5.10 | $5.10 | 1,193,861 |
| 2023-09-07 | $5.12 | $5.14 | $5.09 | $5.12 | $5.12 | 280,369 |
| 2023-09-06 | $5.18 | $5.20 | $5.17 | $5.18 | $5.18 | 271,067 |
| 2023-09-05 | $5.19 | $5.21 | $5.18 | $5.20 | $5.20 | 144,567 |
| 2023-09-01 | $5.23 | $5.24 | $5.18 | $5.19 | $5.19 | 456,191 |
| 2023-08-31 | $5.35 | $5.36 | $5.30 | $5.32 | $5.32 | 189,210 |
| 2023-08-30 | $5.37 | $5.39 | $5.35 | $5.36 | $5.36 | 307,463 |
| 2023-08-29 | $5.25 | $5.35 | $5.25 | $5.34 | $5.34 | 195,079 |
| 2023-08-28 | $5.21 | $5.27 | $5.21 | $5.24 | $5.24 | 313,727 |
| 2023-08-25 | $5.19 | $5.23 | $5.16 | $5.21 | $5.21 | 200,787 |
| 2023-08-24 | $5.24 | $5.25 | $5.19 | $5.20 | $5.20 | 251,953 |
| 2023-08-23 | $5.26 | $5.30 | $5.24 | $5.27 | $5.27 | 253,702 |
| 2023-08-22 | $5.29 | $5.31 | $5.24 | $5.26 | $5.26 | 259,753 |
| 2023-08-21 | $5.29 | $5.31 | $5.22 | $5.30 | $5.30 | 1,891,140 |
| 2023-08-18 | $5.25 | $5.29 | $5.20 | $5.27 | $5.27 | 573,564 |
| 2023-08-17 | $5.37 | $5.39 | $5.31 | $5.32 | $5.32 | 285,155 |
| 2023-08-16 | $5.38 | $5.41 | $5.34 | $5.34 | $5.34 | 871,693 |
| 2023-08-15 | $5.46 | $5.47 | $5.40 | $5.42 | $5.42 | 924,851 |
| 2023-08-14 | $5.44 | $5.45 | $5.42 | $5.43 | $5.43 | 854,742 |
| 2023-08-11 | $5.50 | $5.53 | $5.49 | $5.50 | $5.50 | 230,332 |
| 2023-08-10 | $5.58 | $5.62 | $5.53 | $5.55 | $5.55 | 353,399 |
| 2023-08-09 | $5.55 | $5.57 | $5.50 | $5.53 | $5.53 | 429,783 |
| 2023-08-08 | $5.47 | $5.53 | $5.42 | $5.53 | $5.53 | 338,458 |
| 2023-08-07 | $5.68 | $5.70 | $5.66 | $5.68 | $5.68 | 247,224 |
| 2023-08-04 | $5.74 | $5.76 | $5.66 | $5.67 | $5.67 | 121,784 |
| 2023-08-03 | $5.67 | $5.70 | $5.64 | $5.68 | $5.68 | 151,539 |
| 2023-08-02 | $5.74 | $5.74 | $5.69 | $5.71 | $5.71 | 173,983 |
| 2023-08-01 | $5.82 | $5.84 | $5.79 | $5.82 | $5.82 | 162,231 |
| 2023-07-31 | $5.91 | $5.91 | $5.85 | $5.85 | $5.85 | 296,856 |
| 2023-07-28 | $5.84 | $5.91 | $5.84 | $5.87 | $5.87 | 179,735 |
| 2023-07-27 | $5.85 | $5.89 | $5.80 | $5.81 | $5.81 | 201,911 |
| 2023-07-26 | $5.79 | $5.92 | $5.79 | $5.91 | $5.91 | 168,028 |
| 2023-07-25 | $5.99 | $5.99 | $5.92 | $5.93 | $5.93 | 168,345 |
| 2023-07-24 | $5.94 | $5.98 | $5.94 | $5.96 | $5.96 | 529,287 |
| 2023-07-21 | $6.00 | $6.00 | $5.93 | $5.95 | $5.95 | 172,118 |
| 2023-07-20 | $6.02 | $6.02 | $5.93 | $5.95 | $5.95 | 144,794 |
| 2023-07-19 | $6.00 | $6.00 | $5.98 | $6.00 | $6.00 | 118,655 |
| 2023-07-18 | $5.99 | $6.00 | $5.96 | $5.97 | $5.97 | 143,521 |
| 2023-07-17 | $5.96 | $5.96 | $5.90 | $5.96 | $5.96 | 174,733 |
| 2023-07-14 | $5.98 | $5.98 | $5.95 | $5.98 | $5.98 | 190,045 |
| 2023-07-13 | $5.98 | $6.00 | $5.93 | $5.98 | $5.98 | 248,869 |
| 2023-07-12 | $5.90 | $5.93 | $5.86 | $5.89 | $5.89 | 490,310 |
| 2023-07-11 | $5.75 | $5.80 | $5.71 | $5.79 | $5.79 | 194,879 |
| 2023-07-10 | $5.71 | $5.71 | $5.67 | $5.70 | $5.70 | 332,007 |
| 2023-07-07 | $5.65 | $5.76 | $5.65 | $5.71 | $5.71 | 222,112 |
| 2023-07-06 | $5.62 | $5.63 | $5.55 | $5.63 | $5.63 | 509,587 |
| 2023-07-05 | $5.69 | $5.73 | $5.67 | $5.72 | $5.72 | 295,444 |
| 2023-07-03 | $5.77 | $5.82 | $5.76 | $5.81 | $5.81 | 165,643 |
| 2023-06-30 | $5.90 | $5.94 | $5.76 | $5.79 | $5.79 | 262,997 |
| 2023-06-29 | $5.92 | $5.96 | $5.89 | $5.95 | $5.68 | 244,286 |
| 2023-06-28 | $5.90 | $5.96 | $5.90 | $5.92 | $5.64 | 293,507 |
| 2023-06-27 | $5.83 | $5.86 | $5.79 | $5.86 | $5.59 | 126,726 |
| 2023-06-26 | $5.86 | $5.91 | $5.85 | $5.88 | $5.61 | 133,269 |
| 2023-06-23 | $5.82 | $5.87 | $5.82 | $5.84 | $5.84 | 209,996 |
| 2023-06-22 | $5.93 | $5.97 | $5.92 | $5.95 | $5.95 | 224,259 |
| 2023-06-21 | $6.07 | $6.10 | $6.02 | $6.05 | $6.05 | 196,792 |
| 2023-06-20 | $6.14 | $6.15 | $6.08 | $6.14 | $6.14 | 166,753 |
| 2023-06-16 | $6.25 | $6.26 | $6.21 | $6.22 | $6.22 | 536,439 |
| 2023-06-15 | $6.15 | $6.26 | $6.14 | $6.25 | $6.25 | 234,494 |
| 2023-06-14 | $6.23 | $6.26 | $6.19 | $6.23 | $6.23 | 223,665 |
| 2023-06-13 | $6.17 | $6.19 | $6.13 | $6.18 | $6.18 | 460,496 |
| 2023-06-12 | $6.06 | $6.10 | $6.05 | $6.09 | $6.09 | 374,190 |
| 2023-06-09 | $6.00 | $6.04 | $6.00 | $6.02 | $6.02 | 258,194 |
| 2023-06-08 | $5.95 | $5.97 | $5.95 | $5.96 | $5.96 | 213,218 |
| 2023-06-07 | $5.87 | $5.89 | $5.84 | $5.86 | $5.86 | 282,160 |
| 2023-06-06 | $5.80 | $5.87 | $5.80 | $5.86 | $5.86 | 124,626 |
| 2023-06-05 | $5.85 | $5.87 | $5.80 | $5.85 | $5.85 | 274,812 |
| 2023-06-02 | $5.75 | $5.77 | $5.73 | $5.75 | $5.75 | 290,164 |
| 2023-06-01 | $5.52 | $5.59 | $5.51 | $5.58 | $5.58 | 294,317 |
| 2023-05-31 | $5.58 | $5.59 | $5.48 | $5.53 | $5.53 | 324,266 |
| 2023-05-30 | $5.80 | $5.81 | $5.71 | $5.74 | $5.74 | 173,528 |
| 2023-05-26 | $5.78 | $5.81 | $5.76 | $5.78 | $5.78 | 158,044 |
| 2023-05-25 | $5.75 | $5.76 | $5.71 | $5.75 | $5.75 | 240,979 |
| 2023-05-24 | $5.83 | $5.84 | $5.76 | $5.79 | $5.79 | 202,171 |
| 2023-05-23 | $5.93 | $5.97 | $5.89 | $5.89 | $5.89 | 262,161 |
| 2023-05-22 | $5.82 | $5.87 | $5.81 | $5.86 | $5.86 | 419,784 |
| 2023-05-19 | $5.77 | $5.80 | $5.74 | $5.76 | $5.76 | 313,446 |
| 2023-05-18 | $5.63 | $5.70 | $5.62 | $5.70 | $5.70 | 170,664 |
| 2023-05-17 | $5.51 | $5.55 | $5.49 | $5.54 | $5.54 | 163,870 |
| 2023-05-16 | $5.55 | $5.58 | $5.52 | $5.52 | $5.52 | 237,674 |
| 2023-05-15 | $5.66 | $5.66 | $5.61 | $5.65 | $5.65 | 146,464 |
| 2023-05-12 | $5.66 | $5.70 | $5.62 | $5.65 | $5.65 | 300,424 |
| 2023-05-11 | $5.65 | $5.68 | $5.63 | $5.67 | $5.67 | 421,165 |
| 2023-05-10 | $5.58 | $5.61 | $5.55 | $5.59 | $5.59 | 195,661 |
| 2023-05-09 | $5.57 | $5.58 | $5.54 | $5.56 | $5.56 | 150,454 |
| 2023-05-08 | $5.64 | $5.64 | $5.60 | $5.64 | $5.64 | 330,214 |
| 2023-05-05 | $5.52 | $5.59 | $5.52 | $5.58 | $5.58 | 168,627 |
| 2023-05-04 | $5.47 | $5.49 | $5.42 | $5.47 | $5.47 | 355,968 |
| 2023-05-03 | $5.45 | $5.50 | $5.42 | $5.45 | $5.45 | 234,976 |
| 2023-05-02 | $5.47 | $5.50 | $5.38 | $5.44 | $5.44 | 362,663 |
| 2023-05-01 | $5.60 | $5.61 | $5.50 | $5.52 | $5.52 | 216,281 |
| 2023-04-28 | $5.46 | $5.54 | $5.44 | $5.51 | $5.51 | 242,899 |
| 2023-04-27 | $5.45 | $5.50 | $5.43 | $5.49 | $5.49 | 240,502 |
| 2023-04-26 | $5.46 | $5.49 | $5.42 | $5.43 | $5.43 | 273,509 |
| 2023-04-25 | $5.48 | $5.49 | $5.40 | $5.42 | $5.42 | 407,116 |
| 2023-04-24 | $5.52 | $5.58 | $5.51 | $5.57 | $5.57 | 270,171 |
| 2023-04-21 | $5.50 | $5.54 | $5.46 | $5.53 | $5.53 | 285,661 |
| 2023-04-20 | $5.44 | $5.53 | $5.43 | $5.50 | $5.50 | 488,922 |
| 2023-04-19 | $5.64 | $5.70 | $5.63 | $5.70 | $5.70 | 166,029 |
| 2023-04-18 | $5.70 | $5.71 | $5.67 | $5.70 | $5.70 | 397,252 |
| 2023-04-17 | $5.73 | $5.73 | $5.68 | $5.71 | $5.71 | 329,827 |
| 2023-04-14 | $5.86 | $5.88 | $5.80 | $5.82 | $5.82 | 300,929 |
| 2023-04-13 | $5.78 | $5.79 | $5.72 | $5.77 | $5.77 | 244,886 |
| 2023-04-12 | $5.77 | $5.80 | $5.72 | $5.73 | $5.73 | 245,843 |
| 2023-04-11 | $5.71 | $5.75 | $5.70 | $5.72 | $5.72 | 204,118 |
| 2023-04-10 | $5.60 | $5.70 | $5.59 | $5.66 | $5.66 | 168,139 |
| 2023-04-06 | $5.60 | $5.68 | $5.58 | $5.65 | $5.65 | 260,902 |
| 2023-04-05 | $5.64 | $5.65 | $5.59 | $5.63 | $5.63 | 314,232 |
| 2023-04-04 | $5.78 | $5.78 | $5.70 | $5.71 | $5.71 | 208,285 |
| 2023-04-03 | $5.72 | $5.76 | $5.68 | $5.72 | $5.72 | 110,133 |
| 2023-03-31 | $5.72 | $5.73 | $5.69 | $5.70 | $5.70 | 218,155 |
| 2023-03-30 | $5.73 | $5.77 | $5.72 | $5.77 | $5.77 | 301,794 |
| 2023-03-29 | $5.61 | $5.65 | $5.59 | $5.64 | $5.64 | 165,545 |
| 2023-03-28 | $5.51 | $5.55 | $5.51 | $5.53 | $5.53 | 372,086 |
| 2023-03-27 | $5.61 | $5.63 | $5.55 | $5.58 | $5.58 | 123,471 |
| 2023-03-24 | $5.44 | $5.46 | $5.41 | $5.45 | $5.45 | 356,419 |
| 2023-03-23 | $5.63 | $5.65 | $5.51 | $5.54 | $5.54 | 227,852 |
| 2023-03-22 | $5.68 | $5.71 | $5.62 | $5.63 | $5.63 | 339,504 |
| 2023-03-21 | $5.54 | $5.60 | $5.54 | $5.59 | $5.59 | 334,321 |
| 2023-03-20 | $5.39 | $5.43 | $5.36 | $5.40 | $5.40 | 235,936 |
| 2023-03-17 | $5.44 | $5.44 | $5.36 | $5.41 | $5.41 | 502,247 |
| 2023-03-16 | $5.38 | $5.54 | $5.37 | $5.54 | $5.54 | 585,309 |
| 2023-03-15 | $5.50 | $5.57 | $5.43 | $5.53 | $5.53 | 947,554 |
| 2023-03-14 | $5.87 | $5.88 | $5.78 | $5.81 | $5.81 | 334,256 |
| 2023-03-13 | $5.86 | $5.94 | $5.83 | $5.90 | $5.90 | 261,110 |
| 2023-03-10 | $6.01 | $6.11 | $5.98 | $6.03 | $6.03 | 305,440 |
| 2023-03-09 | $6.11 | $6.16 | $6.06 | $6.08 | $6.08 | 400,655 |
| 2023-03-08 | $6.24 | $6.28 | $6.21 | $6.25 | $6.25 | 321,901 |
| 2023-03-07 | $6.27 | $6.28 | $6.13 | $6.14 | $6.14 | 295,228 |
| 2023-03-06 | $6.25 | $6.25 | $6.16 | $6.20 | $6.20 | 553,197 |
| 2023-03-03 | $6.07 | $6.07 | $5.99 | $6.06 | $6.06 | 827,480 |
| 2023-03-02 | $5.67 | $5.73 | $5.67 | $5.73 | $5.73 | 223,627 |
| 2023-03-01 | $5.73 | $5.77 | $5.70 | $5.73 | $5.73 | 260,973 |
| 2023-02-28 | $5.59 | $5.66 | $5.59 | $5.62 | $5.62 | 251,437 |
| 2023-02-27 | $5.62 | $5.65 | $5.59 | $5.62 | $5.62 | 220,648 |
| 2023-02-24 | $5.60 | $5.62 | $5.55 | $5.58 | $5.58 | 300,725 |
| 2023-02-23 | $5.77 | $5.79 | $5.73 | $5.78 | $5.78 | 178,063 |
| 2023-02-22 | $5.75 | $5.80 | $5.73 | $5.75 | $5.75 | 260,958 |
| 2023-02-21 | $5.80 | $5.83 | $5.78 | $5.79 | $5.79 | 381,890 |
| 2023-02-17 | $5.90 | $5.94 | $5.86 | $5.94 | $5.94 | 147,569 |
| 2023-02-16 | $5.89 | $5.96 | $5.88 | $5.92 | $5.92 | 247,536 |
| 2023-02-15 | $5.85 | $5.90 | $5.82 | $5.90 | $5.90 | 418,602 |
| 2023-02-14 | $5.87 | $5.95 | $5.84 | $5.92 | $5.92 | 340,708 |
| 2023-02-13 | $5.81 | $5.86 | $5.81 | $5.86 | $5.86 | 260,849 |
| 2023-02-10 | $5.86 | $5.87 | $5.81 | $5.86 | $5.86 | 398,182 |
| 2023-02-09 | $6.06 | $6.07 | $5.97 | $5.99 | $5.99 | 220,150 |
| 2023-02-08 | $6.00 | $6.03 | $5.94 | $5.95 | $5.95 | 353,420 |
| 2023-02-07 | $6.02 | $6.07 | $5.96 | $6.04 | $6.04 | 353,797 |
| 2023-02-06 | $6.04 | $6.06 | $5.97 | $6.02 | $6.02 | 175,399 |
| 2023-02-03 | $6.21 | $6.25 | $6.13 | $6.13 | $6.13 | 317,591 |
| 2023-02-02 | $6.21 | $6.29 | $6.17 | $6.23 | $6.23 | 665,425 |
| 2023-02-01 | $5.94 | $6.11 | $5.94 | $6.08 | $6.08 | 478,017 |
| 2023-01-31 | $5.84 | $5.93 | $5.83 | $5.92 | $5.92 | 314,419 |
| 2023-01-30 | $5.86 | $5.92 | $5.85 | $5.88 | $5.88 | 706,541 |
| 2023-01-27 | $5.87 | $5.94 | $5.86 | $5.92 | $5.92 | 393,033 |
| 2023-01-26 | $5.89 | $5.89 | $5.83 | $5.88 | $5.88 | 401,377 |
| 2023-01-25 | $5.78 | $5.87 | $5.77 | $5.87 | $5.87 | 290,759 |
| 2023-01-24 | $5.86 | $5.93 | $5.82 | $5.91 | $5.91 | 438,036 |
| 2023-01-23 | $5.88 | $5.93 | $5.87 | $5.92 | $5.92 | 245,808 |
| 2023-01-20 | $5.82 | $5.93 | $5.80 | $5.93 | $5.93 | 230,756 |
| 2023-01-19 | $5.82 | $5.87 | $5.80 | $5.86 | $5.86 | 259,128 |
| 2023-01-18 | $5.97 | $5.97 | $5.90 | $5.90 | $5.90 | 405,321 |
| 2023-01-17 | $5.95 | $6.00 | $5.92 | $5.95 | $5.95 | 454,439 |
| 2023-01-13 | $5.85 | $5.95 | $5.83 | $5.95 | $5.95 | 309,738 |
| 2023-01-12 | $6.07 | $6.11 | $6.02 | $6.08 | $6.08 | 509,321 |
| 2023-01-11 | $6.09 | $6.09 | $6.01 | $6.03 | $6.03 | 298,251 |
| 2023-01-10 | $6.00 | $6.09 | $5.98 | $6.08 | $6.08 | 583,697 |
| 2023-01-09 | $5.92 | $6.30 | $5.90 | $5.91 | $5.91 | 407,421 |
| 2023-01-06 | $5.70 | $5.83 | $5.67 | $5.82 | $5.82 | 212,594 |
| 2023-01-05 | $5.73 | $5.73 | $5.66 | $5.70 | $5.70 | 180,995 |
| 2023-01-04 | $5.70 | $5.72 | $5.64 | $5.67 | $5.67 | 610,294 |
| 2023-01-03 | $5.58 | $5.60 | $5.51 | $5.54 | $5.54 | 200,908 |
| 2022-12-30 | $5.39 | $5.42 | $5.36 | $5.39 | $5.39 | 573,212 |
| 2022-12-29 | $5.36 | $5.43 | $5.36 | $5.41 | $5.41 | 449,613 |
| 2022-12-28 | $5.30 | $5.33 | $5.23 | $5.24 | $5.24 | 1,050,873 |
| 2022-12-27 | $5.33 | $5.35 | $5.31 | $5.33 | $5.33 | 830,033 |
| 2022-12-23 | $5.31 | $5.35 | $5.28 | $5.32 | $5.32 | 529,836 |
| 2022-12-22 | $5.30 | $5.30 | $5.22 | $5.27 | $5.27 | 1,016,510 |
| 2022-12-21 | $5.41 | $5.46 | $5.40 | $5.43 | $5.43 | 722,138 |
| 2022-12-20 | $5.37 | $5.41 | $5.35 | $5.37 | $5.37 | 438,339 |
| 2022-12-19 | $5.45 | $5.47 | $5.40 | $5.43 | $5.43 | 524,916 |
| 2022-12-16 | $5.56 | $5.56 | $5.43 | $5.46 | $5.46 | 495,899 |
| 2022-12-15 | $5.74 | $5.74 | $5.54 | $5.57 | $5.57 | 465,776 |
| 2022-12-14 | $5.83 | $5.87 | $5.77 | $5.81 | $5.81 | 285,887 |
| 2022-12-13 | $6.00 | $6.02 | $5.80 | $5.84 | $5.84 | 448,505 |
| 2022-12-12 | $5.88 | $5.89 | $5.80 | $5.85 | $5.85 | 1,415,457 |
| 2022-12-09 | $5.89 | $5.94 | $5.89 | $5.90 | $5.90 | 223,919 |
| 2022-12-08 | $5.90 | $5.96 | $5.88 | $5.93 | $5.93 | 287,870 |
| 2022-12-07 | $6.00 | $6.03 | $5.94 | $5.96 | $5.96 | 340,293 |
| 2022-12-06 | $6.04 | $6.09 | $5.98 | $6.03 | $6.03 | 387,906 |
| 2022-12-05 | $6.19 | $6.20 | $6.10 | $6.12 | $6.12 | 819,414 |
| 2022-12-02 | $6.03 | $6.12 | $6.03 | $6.11 | $6.11 | 287,565 |
| 2022-12-01 | $6.03 | $6.04 | $5.95 | $6.00 | $6.00 | 198,258 |
| 2022-11-30 | $6.08 | $6.11 | $5.94 | $6.11 | $6.11 | 727,483 |
| 2022-11-29 | $5.90 | $6.00 | $5.90 | $5.98 | $5.98 | 445,737 |
| 2022-11-28 | $5.98 | $6.02 | $5.92 | $5.94 | $5.94 | 345,850 |
| 2022-11-25 | $5.96 | $6.05 | $5.96 | $6.05 | $6.05 | 133,909 |
| 2022-11-23 | $5.88 | $6.01 | $5.88 | $6.01 | $6.01 | 330,477 |
| 2022-11-22 | $5.96 | $6.00 | $5.93 | $6.00 | $6.00 | 339,587 |
| 2022-11-21 | $5.93 | $5.94 | $5.88 | $5.94 | $5.94 | 542,586 |
| 2022-11-18 | $6.03 | $6.05 | $5.99 | $6.05 | $6.05 | 298,631 |
| 2022-11-17 | $5.88 | $6.00 | $5.88 | $6.00 | $6.00 | 306,110 |
| 2022-11-16 | $5.89 | $5.90 | $5.79 | $5.87 | $5.87 | 609,530 |
| 2022-11-15 | $6.25 | $6.28 | $6.03 | $6.13 | $6.13 | 493,304 |
| 2022-11-14 | $6.10 | $6.16 | $6.07 | $6.08 | $6.08 | 448,307 |
| 2022-11-11 | $6.06 | $6.20 | $6.06 | $6.18 | $6.18 | 391,451 |
| 2022-11-10 | $5.78 | $5.94 | $5.78 | $5.94 | $5.94 | 510,854 |
| 2022-11-09 | $5.68 | $5.70 | $5.61 | $5.62 | $5.62 | 448,516 |
| 2022-11-08 | $5.79 | $5.80 | $5.65 | $5.72 | $5.72 | 354,253 |
| 2022-11-07 | $5.80 | $5.83 | $5.76 | $5.77 | $5.77 | 505,641 |
| 2022-11-04 | $5.58 | $5.67 | $5.53 | $5.66 | $5.66 | 245,829 |
| 2022-11-03 | $5.32 | $5.43 | $5.31 | $5.40 | $5.40 | 404,579 |
| 2022-11-02 | $5.60 | $5.66 | $5.49 | $5.50 | $5.50 | 559,829 |
| 2022-11-01 | $5.73 | $5.74 | $5.60 | $5.62 | $5.62 | 1,110,136 |
| 2022-10-31 | $5.57 | $5.58 | $5.48 | $5.55 | $5.55 | 646,847 |
| 2022-10-28 | $5.53 | $5.67 | $5.53 | $5.66 | $5.66 | 461,267 |
| 2022-10-27 | $5.67 | $5.77 | $5.65 | $5.65 | $5.65 | 295,517 |
| 2022-10-26 | $5.72 | $5.80 | $5.70 | $5.73 | $5.73 | 241,595 |
| 2022-10-25 | $5.54 | $5.69 | $5.54 | $5.67 | $5.67 | 487,755 |
| 2022-10-24 | $5.66 | $5.66 | $5.56 | $5.60 | $5.60 | 431,092 |
| 2022-10-21 | $5.53 | $5.69 | $5.50 | $5.69 | $5.69 | 390,449 |
| 2022-10-20 | $5.69 | $5.74 | $5.59 | $5.61 | $5.61 | 296,866 |
| 2022-10-19 | $5.55 | $5.62 | $5.53 | $5.59 | $5.59 | 437,575 |
| 2022-10-18 | $5.84 | $5.85 | $5.70 | $5.75 | $5.75 | 527,645 |
| 2022-10-17 | $5.68 | $5.72 | $5.64 | $5.69 | $5.69 | 561,536 |
| 2022-10-14 | $5.64 | $5.64 | $5.43 | $5.44 | $5.44 | 585,710 |
| 2022-10-13 | $5.38 | $5.62 | $5.33 | $5.60 | $5.60 | 634,016 |
| 2022-10-12 | $5.47 | $5.52 | $5.42 | $5.48 | $5.48 | 273,327 |
| 2022-10-11 | $5.44 | $5.52 | $5.37 | $5.42 | $5.42 | 606,094 |
| 2022-10-10 | $5.65 | $5.66 | $5.50 | $5.57 | $5.57 | 612,834 |
| 2022-10-07 | $5.86 | $5.90 | $5.74 | $5.77 | $5.77 | 493,667 |
| 2022-10-06 | $5.95 | $6.00 | $5.92 | $5.93 | $5.93 | 762,536 |
| 2022-10-05 | $5.72 | $5.90 | $5.65 | $5.84 | $5.84 | 1,268,769 |
| 2022-10-04 | $5.80 | $5.99 | $5.80 | $5.96 | $5.96 | 1,593,951 |
| 2022-10-03 | $5.54 | $5.65 | $5.48 | $5.60 | $5.60 | 996,132 |
| 2022-09-30 | $5.59 | $5.67 | $5.56 | $5.57 | $5.57 | 1,662,792 |
| 2022-09-29 | $6.00 | $6.03 | $5.75 | $5.88 | $5.88 | 3,692,140 |
| 2022-09-28 | $6.46 | $6.78 | $6.43 | $6.78 | $6.78 | 648,905 |
| 2022-09-27 | $6.68 | $6.70 | $6.45 | $6.54 | $6.54 | 637,709 |
| 2022-09-26 | $6.70 | $6.80 | $6.66 | $6.69 | $6.69 | 492,417 |
| 2022-09-23 | $6.84 | $6.85 | $6.71 | $6.78 | $6.78 | 913,049 |
| 2022-09-22 | $7.12 | $7.16 | $7.05 | $7.11 | $7.11 | 408,757 |
| 2022-09-21 | $7.10 | $7.16 | $6.95 | $6.95 | $6.95 | 481,451 |
| 2022-09-20 | $7.23 | $7.24 | $7.02 | $7.11 | $7.11 | 1,080,275 |
| 2022-09-19 | $6.74 | $6.98 | $6.73 | $6.98 | $6.98 | 1,063,415 |
| 2022-09-16 | $6.60 | $6.70 | $6.60 | $6.67 | $6.67 | 910,726 |
| 2022-09-15 | $6.58 | $6.72 | $6.56 | $6.66 | $6.66 | 857,537 |
| 2022-09-14 | $6.69 | $6.77 | $6.63 | $6.74 | $6.74 | 971,481 |
| 2022-09-13 | $6.81 | $6.88 | $6.63 | $6.66 | $6.66 | 1,431,555 |
| 2022-09-12 | $6.94 | $7.06 | $6.92 | $7.02 | $7.02 | 1,411,278 |
| 2022-09-09 | $6.74 | $6.78 | $6.66 | $6.71 | $6.71 | 1,022,743 |
| 2022-09-08 | $6.57 | $6.73 | $6.53 | $6.69 | $6.69 | 867,784 |
| 2022-09-07 | $6.70 | $6.90 | $6.70 | $6.90 | $6.90 | 752,030 |
| 2022-09-06 | $6.85 | $6.88 | $6.76 | $6.83 | $6.83 | 1,246,219 |
| 2022-09-02 | $7.22 | $7.29 | $6.95 | $7.00 | $7.00 | 777,948 |
| 2022-09-01 | $6.89 | $6.97 | $6.78 | $6.96 | $6.96 | 341,649 |
| 2022-08-31 | $7.09 | $7.13 | $7.03 | $7.04 | $7.04 | 518,976 |
| 2022-08-30 | $7.31 | $7.35 | $7.15 | $7.24 | $7.24 | 1,149,872 |
| 2022-08-29 | $6.90 | $6.99 | $6.88 | $6.95 | $6.95 | 726,442 |
| 2022-08-26 | $6.92 | $6.96 | $6.60 | $6.62 | $6.62 | 732,162 |
| 2022-08-25 | $6.60 | $6.68 | $6.57 | $6.67 | $6.67 | 213,943 |
| 2022-08-24 | $6.51 | $6.60 | $6.46 | $6.57 | $6.57 | 287,491 |
| 2022-08-23 | $6.52 | $6.61 | $6.50 | $6.54 | $6.54 | 385,711 |
| 2022-08-22 | $6.44 | $6.44 | $6.35 | $6.37 | $6.37 | 1,412,087 |
| 2022-08-19 | $6.83 | $6.85 | $6.72 | $6.74 | $6.74 | 1,181,867 |
| 2022-08-18 | $7.02 | $7.04 | $6.95 | $7.01 | $7.01 | 391,642 |
| 2022-08-17 | $7.07 | $7.14 | $7.01 | $7.11 | $7.11 | 216,744 |
| 2022-08-16 | $7.17 | $7.29 | $7.14 | $7.26 | $7.26 | 166,635 |
| 2022-08-15 | $7.00 | $7.11 | $6.98 | $7.10 | $7.10 | 256,848 |
| 2022-08-12 | $7.24 | $7.24 | $7.14 | $7.21 | $7.21 | 185,095 |
| 2022-08-11 | $7.37 | $7.40 | $7.27 | $7.32 | $7.32 | 377,021 |
| 2022-08-10 | $7.50 | $7.50 | $7.40 | $7.43 | $7.43 | 190,020 |
| 2022-08-09 | $7.33 | $7.34 | $7.24 | $7.26 | $7.26 | 191,952 |
| 2022-08-08 | $7.41 | $7.46 | $7.36 | $7.39 | $7.39 | 265,717 |
| 2022-08-05 | $7.29 | $7.36 | $7.27 | $7.36 | $7.36 | 327,545 |
| 2022-08-04 | $7.42 | $7.44 | $7.33 | $7.41 | $7.41 | 723,848 |
| 2022-08-03 | $7.17 | $7.34 | $7.16 | $7.34 | $7.34 | 238,097 |
| 2022-08-02 | $7.17 | $7.22 | $7.10 | $7.14 | $7.14 | 93,021 |
| 2022-08-01 | $7.16 | $7.23 | $7.12 | $7.20 | $7.20 | 151,762 |
| 2022-07-29 | $7.10 | $7.19 | $7.03 | $7.19 | $7.19 | 138,055 |
| 2022-07-28 | $7.02 | $7.10 | $6.97 | $7.10 | $7.10 | 372,766 |
| 2022-07-27 | $6.80 | $6.89 | $6.74 | $6.87 | $6.87 | 337,571 |
| 2022-07-26 | $6.75 | $6.81 | $6.71 | $6.77 | $6.77 | 301,370 |
| 2022-07-25 | $6.98 | $6.99 | $6.88 | $6.92 | $6.92 | 442,655 |
| 2022-07-22 | $7.00 | $7.02 | $6.90 | $6.93 | $6.93 | 358,111 |
| 2022-07-21 | $6.94 | $7.04 | $6.92 | $6.98 | $6.98 | 172,857 |
| 2022-07-20 | $6.97 | $7.08 | $6.95 | $7.00 | $7.00 | 212,618 |
| 2022-07-19 | $7.02 | $7.24 | $7.02 | $7.18 | $7.18 | 480,421 |
| 2022-07-18 | $6.99 | $7.01 | $6.86 | $6.88 | $6.88 | 465,740 |
| 2022-07-15 | $6.67 | $6.77 | $6.61 | $6.72 | $6.72 | 487,809 |
| 2022-07-14 | $6.34 | $6.41 | $6.25 | $6.41 | $6.41 | 228,107 |
| 2022-07-13 | $6.38 | $6.56 | $6.38 | $6.54 | $6.54 | 345,556 |
| 2022-07-12 | $6.50 | $6.63 | $6.48 | $6.55 | $6.55 | 347,905 |
| 2022-07-11 | $6.65 | $6.65 | $6.57 | $6.57 | $6.57 | 414,785 |
| 2022-07-08 | $6.79 | $6.88 | $6.72 | $6.78 | $6.78 | 1,245,614 |
| 2022-07-07 | $6.43 | $6.52 | $6.40 | $6.50 | $6.50 | 404,739 |
| 2022-07-06 | $6.12 | $6.13 | $6.05 | $6.11 | $6.11 | 523,523 |
| 2022-07-05 | $6.07 | $6.15 | $6.02 | $6.14 | $6.14 | 981,775 |
| 2022-07-01 | $6.43 | $6.59 | $6.40 | $6.59 | $6.59 | 356,024 |
| 2022-06-30 | $6.44 | $6.62 | $6.38 | $6.60 | $6.60 | 557,909 |
| 2022-06-29 | $6.86 | $6.88 | $6.79 | $6.83 | $6.83 | 638,481 |
| 2022-06-28 | $7.16 | $7.23 | $7.02 | $7.03 | $7.03 | 354,985 |
| 2022-06-27 | $6.98 | $7.00 | $6.88 | $6.93 | $6.93 | 368,752 |
| 2022-06-24 | $6.72 | $6.85 | $6.70 | $6.83 | $6.83 | 932,683 |
| 2022-06-23 | $6.89 | $6.91 | $6.77 | $6.87 | $6.87 | 1,360,823 |
| 2022-06-22 | $7.00 | $7.17 | $6.98 | $7.09 | $7.09 | 258,664 |
| 2022-06-21 | $7.16 | $7.21 | $7.12 | $7.13 | $7.13 | 243,852 |
| 2022-06-17 | $7.05 | $7.12 | $6.98 | $7.05 | $7.05 | 301,418 |
| 2022-06-16 | $7.07 | $7.22 | $7.04 | $7.12 | $7.12 | 399,105 |
| 2022-06-15 | $7.17 | $7.30 | $7.11 | $7.25 | $7.25 | 337,193 |
| 2022-06-14 | $7.17 | $7.19 | $7.02 | $7.07 | $7.07 | 337,881 |
| 2022-06-13 | $7.18 | $7.24 | $7.04 | $7.15 | $7.15 | 497,331 |
| 2022-06-10 | $7.66 | $7.67 | $7.55 | $7.62 | $7.62 | 268,701 |
| 2022-06-09 | $7.91 | $7.95 | $7.83 | $7.83 | $7.83 | 119,885 |
| 2022-06-08 | $8.12 | $8.18 | $8.04 | $8.04 | $8.04 | 147,305 |
| 2022-06-07 | $8.06 | $8.19 | $8.04 | $8.18 | $8.18 | 131,813 |
| 2022-06-06 | $8.28 | $8.31 | $8.17 | $8.21 | $8.21 | 155,401 |
| 2022-06-03 | $8.31 | $8.31 | $8.24 | $8.28 | $8.28 | 171,413 |
| 2022-06-02 | $8.45 | $8.53 | $8.43 | $8.51 | $8.51 | 251,601 |
| 2022-06-01 | $8.40 | $8.49 | $8.35 | $8.40 | $8.40 | 348,685 |
| 2022-05-31 | $8.14 | $8.18 | $8.02 | $8.14 | $8.14 | 295,834 |
| 2022-05-27 | $7.80 | $7.87 | $7.77 | $7.85 | $7.85 | 296,031 |
| 2022-05-26 | $7.68 | $7.83 | $7.66 | $7.80 | $7.80 | 290,579 |
| 2022-05-25 | $7.54 | $7.79 | $7.52 | $7.75 | $7.75 | 252,857 |
| 2022-05-24 | $7.68 | $7.74 | $7.61 | $7.71 | $7.71 | 362,830 |
| 2022-05-23 | $7.69 | $7.77 | $7.63 | $7.76 | $7.76 | 237,755 |
| 2022-05-20 | $7.65 | $7.68 | $7.42 | $7.54 | $7.54 | 210,763 |
| 2022-05-19 | $7.36 | $7.54 | $7.35 | $7.47 | $7.47 | 287,988 |
| 2022-05-18 | $7.53 | $7.57 | $7.41 | $7.43 | $7.43 | 372,773 |
| 2022-05-17 | $7.69 | $7.72 | $7.56 | $7.71 | $7.71 | 403,068 |
| 2022-05-16 | $7.77 | $7.82 | $7.72 | $7.79 | $7.79 | 280,243 |
| 2022-05-13 | $7.93 | $8.06 | $7.93 | $8.04 | $7.76 | 266,928 |
| 2022-05-12 | $7.75 | $7.94 | $7.68 | $7.83 | $7.56 | 343,848 |
| 2022-05-11 | $7.89 | $8.06 | $7.80 | $7.80 | $7.53 | 649,766 |
| 2022-05-10 | $7.76 | $7.76 | $7.51 | $7.63 | $7.36 | 1,003,236 |
| 2022-05-09 | $7.82 | $7.91 | $7.76 | $7.77 | $7.50 | 691,161 |
| 2022-05-06 | $8.05 | $8.17 | $7.98 | $8.05 | $7.76 | 876,842 |
| 2022-05-05 | $8.30 | $8.30 | $8.03 | $8.12 | $7.84 | 357,083 |
| 2022-05-04 | $8.29 | $8.48 | $8.19 | $8.31 | $8.02 | 427,878 |
| 2022-05-03 | $8.31 | $8.38 | $8.26 | $8.31 | $8.02 | 427,878 |
| 2022-05-02 | $8.09 | $8.19 | $8.00 | $8.11 | $7.83 | 394,766 |
| 2022-04-29 | $8.27 | $8.36 | $8.17 | $8.17 | $7.89 | 284,083 |
| 2022-04-28 | $8.21 | $8.25 | $8.05 | $8.23 | $7.94 | 260,670 |
| 2022-04-27 | $8.04 | $8.15 | $7.95 | $8.00 | $7.72 | 294,739 |
| 2022-04-26 | $8.34 | $8.34 | $8.00 | $8.00 | $7.72 | 763,251 |
| 2022-04-25 | $8.54 | $8.55 | $8.39 | $8.55 | $8.25 | 710,622 |
| 2022-04-22 | $8.95 | $8.97 | $8.78 | $8.78 | $8.47 | 289,383 |
| 2022-04-21 | $9.10 | $9.12 | $8.87 | $8.87 | $8.56 | 600,618 |
| 2022-04-20 | $9.05 | $9.09 | $8.93 | $8.97 | $8.66 | 187,846 |
| 2022-04-19 | $8.77 | $8.86 | $8.74 | $8.85 | $8.54 | 812,467 |
| 2022-04-18 | $8.90 | $8.93 | $8.61 | $8.64 | $8.34 | 290,474 |
| 2022-04-14 | $8.73 | $8.74 | $8.65 | $8.67 | $8.37 | 143,614 |
| 2022-04-13 | $8.62 | $8.80 | $8.62 | $8.79 | $8.48 | 210,014 |
| 2022-04-12 | $8.81 | $8.82 | $8.61 | $8.64 | $8.34 | 207,366 |
| 2022-04-11 | $8.83 | $8.91 | $8.77 | $8.77 | $8.46 | 225,910 |
| 2022-04-08 | $9.03 | $9.06 | $8.93 | $8.93 | $8.62 | 295,747 |
| 2022-04-07 | $9.17 | $9.18 | $8.96 | $9.07 | $8.75 | 244,025 |
| 2022-04-06 | $9.11 | $9.15 | $9.00 | $9.08 | $8.76 | 377,712 |
| 2022-04-05 | $9.61 | $9.66 | $9.47 | $9.50 | $9.17 | 295,099 |
| 2022-04-04 | $9.72 | $9.77 | $9.68 | $9.70 | $9.36 | 223,882 |
| 2022-04-01 | $9.74 | $9.78 | $9.64 | $9.70 | $9.36 | 237,337 |
| 2022-03-31 | $9.75 | $9.79 | $9.57 | $9.58 | $9.25 | 231,563 |
| 2022-03-30 | $9.83 | $9.84 | $9.71 | $9.72 | $9.38 | 383,456 |
| 2022-03-29 | $9.91 | $9.98 | $9.80 | $9.90 | $9.56 | 673,968 |
| 2022-03-28 | $9.22 | $9.32 | $9.16 | $9.29 | $8.97 | 356,010 |
| 2022-03-25 | $9.22 | $9.23 | $9.13 | $9.19 | $8.87 | 199,671 |
| 2022-03-24 | $9.08 | $9.20 | $9.03 | $9.13 | $8.81 | 212,745 |
| 2022-03-23 | $9.13 | $9.19 | $9.05 | $9.13 | $8.81 | 433,926 |
| 2022-03-22 | $9.26 | $9.33 | $9.17 | $9.29 | $8.97 | 1,191,952 |
| 2022-03-21 | $9.08 | $9.10 | $8.97 | $9.10 | $8.78 | 362,899 |
| 2022-03-18 | $8.97 | $9.10 | $8.94 | $9.10 | $8.78 | 362,899 |
| 2022-03-17 | $8.98 | $9.14 | $8.95 | $9.10 | $8.78 | 276,407 |
| 2022-03-16 | $8.71 | $9.06 | $8.71 | $9.04 | $8.73 | 605,030 |
| 2022-03-15 | $8.26 | $8.48 | $8.17 | $8.47 | $8.17 | 581,262 |
| 2022-03-14 | $8.33 | $8.46 | $8.24 | $8.30 | $8.01 | 736,885 |
| 2022-03-11 | $8.13 | $8.18 | $7.89 | $7.95 | $7.67 | 468,547 |
| 2022-03-10 | $7.95 | $8.06 | $7.85 | $7.96 | $7.68 | 649,355 |
| 2022-03-09 | $8.21 | $8.44 | $8.09 | $8.32 | $8.03 | 1,105,579 |
| 2022-03-08 | $7.48 | $7.72 | $7.27 | $7.45 | $7.19 | 1,293,830 |
| 2022-03-07 | $7.82 | $7.86 | $7.32 | $7.39 | $7.13 | 1,361,012 |
| 2022-03-04 | $8.12 | $8.14 | $7.91 | $8.03 | $7.75 | 1,785,659 |
| 2022-03-03 | $9.09 | $9.09 | $8.76 | $8.81 | $8.50 | 672,011 |
| 2022-03-02 | $8.99 | $9.18 | $8.89 | $9.09 | $8.77 | 869,449 |
| 2022-03-01 | $9.74 | $9.76 | $9.24 | $9.36 | $9.03 | 932,751 |
| 2022-02-28 | $9.85 | $10.15 | $9.85 | $9.92 | $9.57 | 481,303 |
| 2022-02-25 | $10.25 | $10.33 | $10.16 | $10.28 | $9.92 | 1,028,134 |
| 2022-02-24 | $9.70 | $10.20 | $9.67 | $10.17 | $9.81 | 943,021 |
| 2022-02-23 | $10.92 | $11.02 | $10.57 | $10.59 | $10.22 | 1,416,280 |
| 2022-02-22 | $10.42 | $10.49 | $10.05 | $10.20 | $9.84 | 1,462,933 |
| 2022-02-18 | $9.65 | $9.65 | $9.44 | $9.48 | $9.15 | 202,589 |
| 2022-02-17 | $9.89 | $9.90 | $9.70 | $9.72 | $9.38 | 331,176 |
| 2022-02-16 | $9.95 | $10.00 | $9.86 | $9.99 | $9.64 | 181,874 |
| 2022-02-15 | $9.99 | $10.13 | $9.99 | $10.10 | $9.75 | 495,980 |
| 2022-02-14 | $9.59 | $9.63 | $9.49 | $9.57 | $9.24 | 240,936 |
| 2022-02-11 | $9.98 | $10.02 | $9.63 | $9.71 | $9.37 | 428,825 |
| 2022-02-10 | $9.59 | $9.80 | $9.56 | $9.63 | $9.29 | 449,833 |
| 2022-02-09 | $9.63 | $9.78 | $9.62 | $9.72 | $9.38 | 808,271 |
| 2022-02-08 | $8.85 | $8.94 | $8.84 | $8.93 | $8.62 | 414,324 |
| 2022-02-07 | $9.06 | $9.10 | $8.92 | $8.94 | $8.63 | 314,122 |
| 2022-02-04 | $8.97 | $9.08 | $8.89 | $9.03 | $8.72 | 284,816 |
| 2022-02-03 | $9.17 | $9.25 | $9.15 | $9.17 | $8.85 | 171,295 |
| 2022-02-02 | $9.28 | $9.31 | $9.15 | $9.20 | $8.88 | 203,591 |
| 2022-02-01 | $9.26 | $9.28 | $9.16 | $9.25 | $8.93 | 277,062 |
| 2022-01-31 | $9.10 | $9.28 | $9.08 | $9.27 | $8.95 | 210,920 |
| 2022-01-28 | $9.07 | $9.17 | $9.00 | $9.16 | $8.84 | 380,108 |
| 2022-01-27 | $9.36 | $9.41 | $9.13 | $9.23 | $8.91 | 621,684 |
| 2022-01-26 | $9.43 | $9.46 | $9.15 | $9.24 | $8.92 | 416,821 |
| 2022-01-25 | $9.05 | $9.20 | $8.97 | $9.12 | $8.80 | 384,401 |
| 2022-01-24 | $9.08 | $9.25 | $8.94 | $9.25 | $8.93 | 1,259,906 |
| 2022-01-21 | $9.55 | $9.62 | $9.46 | $9.51 | $9.18 | 1,157,856 |
| 2022-01-20 | $9.80 | $9.99 | $9.79 | $9.80 | $9.46 | 572,070 |
| 2022-01-19 | $10.06 | $10.08 | $9.87 | $9.93 | $9.58 | 408,399 |
| 2022-01-18 | $9.97 | $10.02 | $9.88 | $9.93 | $9.58 | 408,399 |
| 2022-01-14 | $10.01 | $10.15 | $10.00 | $10.12 | $9.76 | 250,526 |
| 2022-01-13 | $10.25 | $10.29 | $10.07 | $10.07 | $9.71 | 294,592 |
| 2022-01-12 | $10.21 | $10.28 | $10.10 | $10.22 | $9.86 | 482,285 |
| 2022-01-11 | $9.99 | $10.09 | $9.93 | $10.08 | $9.73 | 610,370 |
| 2022-01-10 | $10.11 | $10.13 | $9.97 | $10.12 | $9.77 | 539,898 |
| 2022-01-07 | $10.23 | $10.27 | $10.15 | $10.25 | $9.89 | 546,484 |
| 2022-01-06 | $10.35 | $10.38 | $10.23 | $10.35 | $9.99 | 739,687 |
| 2022-01-05 | $10.39 | $10.39 | $10.17 | $10.18 | $9.83 | 641,322 |
| 2022-01-04 | $10.17 | $10.22 | $10.10 | $10.19 | $9.84 | 960,553 |
| 2022-01-03 | $9.80 | $9.92 | $9.76 | $9.91 | $9.57 | 1,556,982 |
| 2021-12-31 | $9.35 | $9.44 | $9.35 | $9.39 | $9.06 | 370,140 |
| 2021-12-30 | $9.36 | $9.44 | $9.36 | $9.39 | $9.06 | 572,130 |
| 2021-12-29 | $9.44 | $9.48 | $9.42 | $9.46 | $9.13 | 590,134 |
| 2021-12-28 | $9.56 | $9.59 | $9.48 | $9.49 | $9.16 | 751,020 |
| 2021-12-27 | $9.48 | $9.55 | $9.45 | $9.54 | $9.21 | 489,404 |
| 2021-12-23 | $9.48 | $9.55 | $9.47 | $9.51 | $9.18 | 483,906 |
| 2021-12-22 | $9.23 | $9.35 | $9.22 | $9.35 | $9.02 | 467,921 |
| 2021-12-21 | $9.19 | $9.24 | $9.15 | $9.22 | $8.90 | 406,083 |
| 2021-12-20 | $9.20 | $9.23 | $9.05 | $9.13 | $8.81 | 761,995 |
| 2021-12-17 | $9.49 | $9.51 | $9.35 | $9.36 | $9.03 | 760,748 |
| 2021-12-16 | $9.91 | $9.94 | $9.76 | $9.80 | $9.46 | 395,925 |
| 2021-12-15 | $9.80 | $9.81 | $9.65 | $9.81 | $9.47 | 1,502,361 |
| 2021-12-14 | $9.78 | $9.91 | $9.72 | $9.82 | $9.48 | 667,175 |
| 2021-12-13 | $9.87 | $9.89 | $9.69 | $9.70 | $9.36 | 870,991 |
| 2021-12-10 | $9.61 | $9.62 | $9.47 | $9.56 | $9.23 | 1,925,952 |
| 2021-12-09 | $9.55 | $9.55 | $9.45 | $9.48 | $9.15 | 817,201 |
| 2021-12-08 | $9.37 | $9.79 | $9.35 | $9.70 | $9.36 | 3,720,670 |
| 2021-12-07 | $8.51 | $9.58 | $8.49 | $9.33 | $9.00 | 3,676,429 |
| 2021-12-06 | $8.35 | $8.46 | $8.28 | $8.44 | $8.14 | 845,648 |
| 2021-12-03 | $8.39 | $8.42 | $8.28 | $8.33 | $8.04 | 712,978 |
| 2021-12-02 | $8.44 | $8.51 | $8.40 | $8.44 | $8.15 | 401,898 |
| 2021-12-01 | $8.69 | $8.70 | $8.43 | $8.44 | $8.15 | 674,715 |
| 2021-11-30 | $8.41 | $8.46 | $8.27 | $8.38 | $8.09 | 751,790 |
| 2021-11-29 | $8.51 | $8.51 | $8.37 | $8.44 | $8.15 | 692,811 |
| 2021-11-26 | $8.49 | $8.50 | $8.39 | $8.44 | $8.14 | 686,072 |
| 2021-11-24 | $8.76 | $8.92 | $8.76 | $8.91 | $8.60 | 609,138 |
| 2021-11-23 | $9.12 | $9.17 | $9.06 | $9.11 | $8.79 | 459,298 |
| 2021-11-22 | $9.17 | $9.21 | $9.12 | $9.13 | $8.81 | 464,247 |
| 2021-11-19 | $9.19 | $9.25 | $9.15 | $9.16 | $8.84 | 681,767 |
| 2021-11-18 | $9.54 | $9.55 | $9.42 | $9.49 | $9.15 | 439,343 |
| 2021-11-17 | $9.49 | $9.55 | $9.48 | $9.52 | $9.19 | 773,200 |
| 2021-11-16 | $9.52 | $9.57 | $9.51 | $9.52 | $9.19 | 605,182 |
| 2021-11-15 | $9.59 | $9.62 | $9.50 | $9.52 | $9.19 | 427,314 |
| 2021-11-12 | $9.61 | $9.65 | $9.58 | $9.61 | $9.28 | 600,874 |
| 2021-11-11 | $9.64 | $9.67 | $9.59 | $9.62 | $9.28 | 733,634 |
| 2021-11-10 | $9.88 | $9.91 | $9.78 | $9.80 | $9.46 | 812,112 |
| 2021-11-09 | $10.00 | $10.01 | $9.85 | $9.91 | $9.56 | 390,566 |
| 2021-11-08 | $10.08 | $10.12 | $10.05 | $10.09 | $9.74 | 531,299 |
| 2021-11-05 | $10.17 | $10.20 | $10.10 | $10.20 | $9.84 | 248,177 |
| 2021-11-04 | $10.13 | $10.17 | $9.98 | $10.04 | $9.69 | 594,234 |
| 2021-11-03 | $10.16 | $10.18 | $10.03 | $10.15 | $9.80 | 755,870 |
| 2021-11-02 | $10.37 | $10.41 | $10.32 | $10.39 | $10.03 | 844,071 |
| 2021-11-01 | $10.42 | $10.47 | $10.39 | $10.47 | $10.11 | 299,844 |
| 2021-10-29 | $10.33 | $10.40 | $10.28 | $10.38 | $10.02 | 588,027 |
| 2021-10-28 | $10.50 | $10.61 | $10.46 | $10.59 | $10.22 | 949,415 |
| 2021-10-27 | $10.73 | $10.83 | $10.71 | $10.76 | $10.38 | 399,280 |
| 2021-10-26 | $10.89 | $10.89 | $10.76 | $10.78 | $10.40 | 282,306 |
| 2021-10-25 | $10.67 | $10.71 | $10.61 | $10.71 | $10.34 | 713,412 |
| 2021-10-22 | $10.25 | $10.33 | $10.19 | $10.22 | $9.86 | 254,304 |
| 2021-10-21 | $10.06 | $10.25 | $10.05 | $10.10 | $9.75 | 271,997 |
| 2021-10-20 | $9.79 | $9.92 | $9.75 | $9.91 | $9.56 | 294,941 |
| 2021-10-19 | $10.08 | $10.10 | $9.99 | $10.01 | $9.66 | 269,648 |
| 2021-10-18 | $10.11 | $10.13 | $10.01 | $10.07 | $9.72 | 178,984 |
| 2021-10-15 | $10.37 | $10.41 | $10.33 | $10.40 | $10.04 | 340,927 |
| 2021-10-14 | $10.12 | $10.18 | $10.10 | $10.17 | $9.82 | 222,954 |
| 2021-10-13 | $10.15 | $10.16 | $10.07 | $10.12 | $9.77 | 341,698 |
| 2021-10-12 | $9.72 | $9.75 | $9.66 | $9.74 | $9.40 | 223,936 |
| 2021-10-11 | $9.64 | $9.73 | $9.62 | $9.67 | $9.33 | 210,255 |
| 2021-10-08 | $9.72 | $9.72 | $9.63 | $9.66 | $9.32 | 325,355 |
| 2021-10-07 | $9.65 | $9.75 | $9.62 | $9.71 | $9.37 | 441,928 |
| 2021-10-06 | $9.39 | $9.47 | $9.36 | $9.46 | $9.13 | 475,417 |
| 2021-10-05 | $9.76 | $9.82 | $9.71 | $9.77 | $9.42 | 198,051 |
| 2021-10-04 | $9.82 | $9.87 | $9.70 | $9.76 | $9.42 | 206,517 |
| 2021-10-01 | $9.90 | $9.98 | $9.81 | $9.96 | $9.61 | 262,720 |
| 2021-09-30 | $9.82 | $9.92 | $9.80 | $9.89 | $9.55 | 372,086 |
| 2021-09-29 | $9.97 | $10.00 | $9.89 | $9.91 | $9.56 | 154,558 |
| 2021-09-28 | $10.06 | $10.09 | $9.78 | $9.83 | $9.49 | 249,440 |
| 2021-09-27 | $9.90 | $9.98 | $9.90 | $9.97 | $9.62 | 294,160 |
| 2021-09-24 | $9.82 | $9.87 | $9.80 | $9.85 | $9.51 | 153,812 |
| 2021-09-23 | $9.79 | $9.90 | $9.79 | $9.87 | $9.53 | 267,067 |
| 2021-09-22 | $9.76 | $9.84 | $9.75 | $9.79 | $9.45 | 235,193 |
| 2021-09-21 | $9.60 | $9.63 | $9.52 | $9.56 | $9.23 | 356,019 |
| 2021-09-20 | $9.24 | $9.35 | $9.20 | $9.30 | $8.97 | 791,724 |
| 2021-09-17 | $9.82 | $9.83 | $9.68 | $9.73 | $9.39 | 551,094 |
| 2021-09-16 | $10.00 | $10.02 | $9.92 | $10.01 | $9.66 | 259,764 |
| 2021-09-15 | $10.24 | $10.24 | $10.12 | $10.21 | $9.85 | 217,408 |
| 2021-09-14 | $10.29 | $10.31 | $10.17 | $10.18 | $9.83 | 218,990 |
| 2021-09-13 | $10.20 | $10.23 | $10.15 | $10.20 | $9.84 | 251,439 |
| 2021-09-10 | $10.24 | $10.24 | $10.05 | $10.06 | $9.71 | 162,794 |
| 2021-09-09 | $10.06 | $10.16 | $10.04 | $10.08 | $9.73 | 468,459 |
| 2021-09-08 | $10.05 | $10.05 | $9.93 | $9.97 | $9.62 | 355,084 |
| 2021-09-07 | $10.33 | $10.35 | $10.23 | $10.25 | $9.89 | 344,388 |
| 2021-09-03 | $10.39 | $10.41 | $10.33 | $10.35 | $9.99 | 311,634 |
| 2021-09-02 | $10.29 | $10.31 | $10.23 | $10.27 | $9.91 | 382,201 |
| 2021-09-01 | $10.10 | $10.16 | $10.06 | $10.12 | $9.77 | 386,200 |
| 2021-08-31 | $10.09 | $10.12 | $10.02 | $10.06 | $9.71 | 388,490 |
| 2021-08-30 | $10.32 | $10.32 | $10.09 | $10.15 | $9.80 | 2,134,478 |
| 2021-08-27 | $9.96 | $10.11 | $9.96 | $10.11 | $9.75 | 461,217 |
| 2021-08-26 | $10.02 | $10.06 | $9.95 | $9.96 | $9.61 | 526,316 |
| 2021-08-25 | $10.15 | $10.15 | $10.02 | $10.04 | $9.69 | 224,296 |
| 2021-08-24 | $9.98 | $10.05 | $9.97 | $10.01 | $9.66 | 389,833 |
| 2021-08-23 | $9.65 | $9.74 | $9.65 | $9.71 | $9.37 | 448,592 |
| 2021-08-20 | $9.46 | $9.58 | $9.45 | $9.54 | $9.21 | 733,327 |
| 2021-08-19 | $9.62 | $9.67 | $9.56 | $9.61 | $9.28 | 1,130,164 |
| 2021-08-18 | $9.80 | $9.91 | $9.78 | $9.84 | $9.50 | 1,008,964 |
| 2021-08-17 | $10.17 | $10.17 | $10.02 | $10.07 | $9.72 | 882,094 |
| 2021-08-16 | $10.43 | $10.47 | $10.37 | $10.47 | $10.10 | 474,930 |
| 2021-08-13 | $10.62 | $10.68 | $10.58 | $10.65 | $10.28 | 543,073 |
| 2021-08-12 | $10.55 | $10.71 | $10.50 | $10.70 | $10.33 | 951,212 |
| 2021-08-11 | $10.48 | $10.55 | $10.43 | $10.55 | $10.18 | 387,886 |
| 2021-08-10 | $10.40 | $10.52 | $10.33 | $10.52 | $10.15 | 771,163 |
| 2021-08-09 | $10.52 | $10.56 | $10.47 | $10.51 | $10.14 | 439,648 |
| 2021-08-06 | $10.74 | $10.78 | $10.65 | $10.72 | $10.35 | 227,873 |
| 2021-08-05 | $10.55 | $10.65 | $10.53 | $10.62 | $10.25 | 336,148 |
| 2021-08-04 | $10.67 | $10.71 | $10.60 | $10.62 | $10.25 | 317,717 |
| 2021-08-03 | $10.70 | $10.72 | $10.61 | $10.69 | $10.32 | 234,269 |
| 2021-08-02 | $10.83 | $10.89 | $10.71 | $10.71 | $10.34 | 380,778 |
| 2021-07-30 | $10.78 | $10.88 | $10.75 | $10.77 | $10.39 | 233,645 |
| 2021-07-29 | $10.82 | $10.95 | $10.81 | $10.87 | $10.49 | 685,175 |
| 2021-07-28 | $10.53 | $10.66 | $10.53 | $10.66 | $10.28 | 316,081 |
| 2021-07-27 | $10.50 | $10.54 | $10.40 | $10.51 | $10.14 | 365,238 |
| 2021-07-26 | $10.50 | $10.73 | $10.41 | $10.70 | $10.32 | 362,809 |
| 2021-07-23 | $10.92 | $10.92 | $10.80 | $10.87 | $10.23 | 307,136 |
| 2021-07-22 | $10.87 | $10.87 | $10.67 | $10.78 | $10.15 | 344,352 |
| 2021-07-21 | $10.70 | $10.82 | $10.65 | $10.75 | $10.13 | 1,083,847 |
| 2021-07-20 | $10.37 | $10.53 | $10.30 | $10.41 | $9.81 | 2,572,091 |
| 2021-07-19 | $10.30 | $10.40 | $10.22 | $10.40 | $9.80 | 563,873 |
| 2021-07-16 | $10.78 | $10.81 | $10.61 | $10.63 | $10.01 | 641,001 |
| 2021-07-15 | $10.81 | $10.86 | $10.73 | $10.79 | $10.16 | 403,215 |
| 2021-07-14 | $11.06 | $11.08 | $10.94 | $10.98 | $10.34 | 426,700 |
| 2021-07-13 | $11.05 | $11.07 | $10.93 | $10.97 | $10.33 | 461,117 |
| 2021-07-12 | $11.15 | $11.26 | $11.07 | $11.17 | $10.52 | 836,691 |
| 2021-07-09 | $10.82 | $11.00 | $10.77 | $10.99 | $10.35 | 999,482 |
| 2021-07-08 | $10.28 | $10.39 | $10.18 | $10.36 | $9.76 | 1,032,670 |
| 2021-07-07 | $10.60 | $10.65 | $10.50 | $10.63 | $10.01 | 1,087,539 |
| 2021-07-06 | $10.64 | $10.68 | $10.44 | $10.57 | $9.96 | 2,418,034 |
| 2021-07-02 | $10.83 | $10.85 | $10.78 | $10.84 | $10.21 | 392,306 |
| 2021-07-01 | $10.79 | $10.83 | $10.73 | $10.83 | $10.20 | 444,317 |
| 2021-06-30 | $10.68 | $10.78 | $10.66 | $10.78 | $10.15 | 1,224,697 |
| 2021-06-29 | $11.15 | $11.20 | $11.13 | $11.18 | $10.53 | 511,861 |
| 2021-06-28 | $11.26 | $11.26 | $11.16 | $11.23 | $10.58 | 406,340 |
| 2021-06-25 | $11.37 | $11.39 | $11.29 | $11.34 | $10.68 | 499,038 |
| 2021-06-24 | $11.35 | $11.51 | $11.35 | $11.49 | $10.82 | 507,081 |
| 2021-06-23 | $11.36 | $11.39 | $11.25 | $11.29 | $10.63 | 1,251,965 |
| 2021-06-22 | $11.18 | $11.43 | $11.14 | $11.38 | $10.71 | 2,277,650 |
| 2021-06-21 | $11.20 | $11.40 | $11.20 | $11.38 | $10.72 | 300,800 |
| 2021-06-18 | $10.90 | $10.97 | $10.86 | $10.93 | $10.30 | 789,007 |
| 2021-06-17 | $11.31 | $11.34 | $11.17 | $11.26 | $10.61 | 896,999 |
| 2021-06-16 | $11.33 | $11.45 | $11.27 | $11.33 | $10.67 | 1,499,709 |
| 2021-06-15 | $11.56 | $11.61 | $11.51 | $11.56 | $10.89 | 454,814 |
| 2021-06-14 | $11.78 | $11.78 | $11.71 | $11.77 | $11.09 | 285,835 |
| 2021-06-11 | $11.88 | $11.90 | $11.80 | $11.87 | $11.18 | 347,903 |
| 2021-06-10 | $11.79 | $11.86 | $11.72 | $11.81 | $11.12 | 497,242 |
| 2021-06-09 | $11.81 | $11.85 | $11.70 | $11.76 | $11.08 | 322,389 |
| 2021-06-08 | $11.95 | $11.96 | $11.78 | $11.88 | $11.19 | 655,806 |
| 2021-06-07 | $12.22 | $12.37 | $12.22 | $12.27 | $11.56 | 403,363 |
| 2021-06-04 | $12.03 | $12.10 | $12.01 | $12.10 | $11.40 | 354,756 |
| 2021-06-03 | $11.95 | $12.02 | $11.90 | $12.02 | $11.32 | 1,157,982 |
| 2021-06-02 | $11.97 | $12.01 | $11.91 | $12.00 | $11.30 | 1,095,686 |
| 2021-06-01 | $11.75 | $11.87 | $11.74 | $11.81 | $11.13 | 1,179,207 |
| 2021-05-28 | $11.07 | $11.10 | $11.04 | $11.08 | $10.44 | 581,212 |
| 2021-05-27 | $10.85 | $11.04 | $10.85 | $11.04 | $10.40 | 1,223,412 |
| 2021-05-26 | $10.60 | $10.70 | $10.60 | $10.65 | $10.03 | 362,008 |
| 2021-05-25 | $10.73 | $10.77 | $10.56 | $10.61 | $9.99 | 1,389,569 |
| 2021-05-24 | $10.60 | $10.60 | $10.36 | $10.56 | $9.94 | 357,303 |
| 2021-05-21 | $10.44 | $10.46 | $10.38 | $10.41 | $9.81 | 501,145 |
| 2021-05-20 | $10.33 | $10.36 | $10.25 | $10.32 | $9.72 | 345,850 |
| 2021-05-19 | $10.07 | $10.40 | $10.03 | $10.22 | $9.63 | 828,120 |
| 2021-05-18 | $10.40 | $10.45 | $10.35 | $10.42 | $9.82 | 486,411 |
| 2021-05-17 | $10.36 | $10.42 | $10.31 | $10.38 | $9.78 | 293,724 |
| 2021-05-14 | $10.32 | $10.37 | $10.25 | $10.35 | $9.75 | 604,886 |
| 2021-05-13 | $10.03 | $10.14 | $10.00 | $10.12 | $9.53 | 607,395 |
| 2021-05-12 | $10.10 | $10.17 | $10.00 | $10.05 | $9.47 | 914,648 |
| 2021-05-11 | $10.23 | $10.35 | $10.12 | $10.23 | $9.63 | 1,208,539 |
| 2021-05-10 | $10.54 | $10.62 | $10.49 | $10.51 | $9.90 | 410,166 |
| 2021-05-07 | $10.45 | $10.61 | $10.44 | $10.59 | $9.98 | 451,027 |
| 2021-05-06 | $10.42 | $10.54 | $10.33 | $10.52 | $9.91 | 468,723 |
| 2021-05-05 | $10.52 | $10.52 | $10.41 | $10.48 | $9.87 | 355,428 |
| 2021-05-04 | $10.37 | $10.41 | $10.13 | $10.29 | $9.69 | 1,490,126 |
| 2021-05-03 | $10.69 | $10.76 | $10.66 | $10.70 | $10.08 | 712,991 |
| 2021-04-30 | $10.55 | $10.61 | $10.45 | $10.56 | $9.95 | 1,819,997 |
| 2021-04-29 | $10.62 | $10.64 | $10.35 | $10.52 | $9.91 | 1,256,221 |
| 2021-04-28 | $10.75 | $10.83 | $10.70 | $10.78 | $10.15 | 1,155,928 |
| 2021-04-27 | $10.88 | $11.00 | $10.84 | $10.98 | $10.34 | 498,057 |
| 2021-04-26 | $11.01 | $11.08 | $10.96 | $11.05 | $10.41 | 969,762 |
| 2021-04-23 | $11.03 | $11.17 | $11.01 | $11.15 | $10.50 | 355,356 |
| 2021-04-22 | $11.07 | $11.18 | $11.02 | $11.08 | $10.44 | 1,010,022 |
| 2021-04-21 | $10.74 | $11.16 | $10.70 | $11.15 | $10.51 | 1,535,543 |
| 2021-04-20 | $11.38 | $11.38 | $11.02 | $11.14 | $10.49 | 885,351 |
| 2021-04-19 | $11.66 | $11.68 | $11.45 | $11.53 | $10.86 | 732,265 |
| 2021-04-16 | $11.75 | $11.90 | $11.69 | $11.90 | $11.21 | 1,403,346 |
| 2021-04-15 | $11.43 | $11.50 | $11.36 | $11.42 | $10.76 | 402,440 |
| 2021-04-14 | $11.28 | $11.32 | $11.20 | $11.25 | $10.60 | 714,527 |
| 2021-04-13 | $11.43 | $11.45 | $11.23 | $11.30 | $10.64 | 628,704 |
| 2021-04-12 | $11.38 | $11.40 | $11.18 | $11.20 | $10.55 | 1,044,637 |
| 2021-04-09 | $11.26 | $11.31 | $11.22 | $11.27 | $10.62 | 438,197 |
| 2021-04-08 | $11.32 | $11.40 | $11.22 | $11.37 | $10.71 | 494,494 |
| 2021-04-07 | $11.34 | $11.42 | $11.26 | $11.32 | $10.66 | 413,208 |
| 2021-04-06 | $11.31 | $11.43 | $11.29 | $11.41 | $10.74 | 887,184 |
| 2021-04-05 | $11.20 | $11.32 | $11.11 | $11.32 | $10.66 | 974,348 |
| 2021-04-01 | $10.88 | $11.08 | $10.85 | $11.06 | $10.42 | 1,054,939 |
| 2021-03-31 | $10.68 | $10.69 | $10.55 | $10.63 | $10.01 | 825,279 |
| 2021-03-30 | $10.65 | $10.86 | $10.60 | $10.83 | $10.20 | 1,162,711 |
| 2021-03-29 | $10.44 | $10.51 | $10.35 | $10.48 | $9.87 | 650,655 |
| 2021-03-26 | $10.45 | $10.46 | $10.05 | $10.29 | $9.69 | 1,127,460 |
| 2021-03-25 | $10.04 | $10.50 | $10.04 | $10.49 | $9.88 | 1,931,121 |
| 2021-03-24 | $10.09 | $10.29 | $9.89 | $10.04 | $9.46 | 3,681,559 |
| 2021-03-23 | $10.52 | $10.57 | $10.33 | $10.34 | $9.74 | 3,869,197 |
| 2021-03-22 | $11.02 | $11.30 | $11.01 | $11.23 | $10.58 | 5,347,088 |
| 2021-03-19 | $10.20 | $11.98 | $10.05 | $10.67 | $10.05 | 9,264,089 |
| 2021-03-18 | $10.70 | $10.71 | $9.76 | $10.04 | $9.46 | 1,752,228 |
| 2021-03-17 | $9.95 | $11.24 | $9.83 | $10.40 | $9.80 | 2,138,911 |
| 2021-03-16 | $9.74 | $10.00 | $9.74 | $9.85 | $9.28 | 1,432,688 |
| 2021-03-15 | $9.39 | $9.46 | $9.30 | $9.43 | $8.88 | 513,768 |
| 2021-03-12 | $9.00 | $9.26 | $8.99 | $9.26 | $8.72 | 495,252 |
| 2021-03-11 | $9.12 | $9.15 | $9.07 | $9.14 | $8.61 | 550,749 |
| 2021-03-10 | $8.98 | $9.17 | $8.96 | $9.17 | $8.64 | 870,889 |
| 2021-03-09 | $8.81 | $8.99 | $8.80 | $8.92 | $8.40 | 818,500 |
| 2021-03-08 | $8.99 | $9.18 | $8.97 | $9.09 | $8.56 | 588,497 |
| 2021-03-05 | $9.00 | $9.06 | $8.91 | $9.05 | $8.52 | 680,627 |
| 2021-03-04 | $8.92 | $8.97 | $8.74 | $8.75 | $8.24 | 1,640,665 |
| 2021-03-03 | $8.78 | $8.95 | $8.67 | $8.87 | $8.36 | 1,548,451 |
| 2021-03-02 | $8.32 | $8.39 | $8.29 | $8.35 | $7.87 | 373,451 |
| 2021-03-01 | $8.12 | $8.25 | $8.10 | $8.24 | $7.76 | 535,089 |
| 2021-02-26 | $8.04 | $8.07 | $7.95 | $8.00 | $7.54 | 248,074 |
| 2021-02-25 | $8.11 | $8.11 | $7.85 | $8.03 | $7.56 | 439,920 |
| 2021-02-24 | $7.94 | $8.05 | $7.91 | $8.03 | $7.56 | 439,920 |
| 2021-02-23 | $7.92 | $8.04 | $7.82 | $8.02 | $7.55 | 1,157,614 |
| 2021-02-22 | $7.88 | $8.12 | $7.85 | $8.04 | $7.57 | 769,639 |
| 2021-02-19 | $7.89 | $7.91 | $7.78 | $7.80 | $7.34 | 397,949 |
| 2021-02-18 | $7.62 | $7.65 | $7.55 | $7.64 | $7.20 | 637,902 |
| 2021-02-17 | $7.26 | $7.28 | $7.18 | $7.28 | $6.86 | 366,205 |
| 2021-02-16 | $7.35 | $7.37 | $7.28 | $7.32 | $6.90 | 138,814 |
| 2021-02-12 | $7.24 | $7.32 | $7.23 | $7.29 | $6.87 | 429,382 |
| 2021-02-11 | $7.39 | $7.39 | $7.30 | $7.35 | $6.92 | 269,399 |
| 2021-02-10 | $7.39 | $7.39 | $7.25 | $7.34 | $6.91 | 411,920 |
| 2021-02-09 | $7.31 | $7.35 | $7.23 | $7.34 | $6.91 | 411,920 |
| 2021-02-08 | $7.36 | $7.39 | $7.29 | $7.33 | $6.90 | 249,971 |
| 2021-02-05 | $7.37 | $7.37 | $7.25 | $7.32 | $6.90 | 253,877 |
| 2021-02-04 | $7.29 | $7.33 | $7.20 | $7.25 | $6.83 | 976,024 |
| 2021-02-03 | $7.14 | $7.39 | $7.14 | $7.37 | $6.94 | 1,444,330 |
| 2021-02-02 | $7.13 | $7.14 | $7.08 | $7.14 | $6.73 | 278,553 |
| 2021-02-01 | $6.93 | $7.00 | $6.89 | $6.99 | $6.58 | 603,459 |
| 2021-01-29 | $6.95 | $7.07 | $6.90 | $7.03 | $6.62 | 746,293 |
| 2021-01-28 | $6.98 | $7.05 | $6.96 | $7.00 | $6.59 | 156,971 |
| 2021-01-27 | $6.97 | $7.08 | $6.88 | $7.03 | $6.62 | 528,369 |
| 2021-01-26 | $7.26 | $7.28 | $7.18 | $7.22 | $6.80 | 167,932 |
| 2021-01-25 | $7.09 | $7.12 | $7.00 | $7.12 | $6.71 | 302,168 |
| 2021-01-22 | $7.33 | $7.36 | $7.20 | $7.24 | $6.82 | 1,022,691 |
| 2021-01-21 | $7.20 | $7.25 | $7.15 | $7.21 | $6.79 | 561,981 |
| 2021-01-20 | $7.04 | $7.15 | $7.02 | $7.12 | $6.71 | 688,553 |
| 2021-01-19 | $6.94 | $6.94 | $6.86 | $6.90 | $6.50 | 303,310 |
| 2021-01-15 | $6.88 | $6.88 | $6.75 | $6.84 | $6.44 | 166,096 |
| 2021-01-14 | $6.93 | $6.98 | $6.87 | $6.90 | $6.50 | 868,501 |
| 2021-01-13 | $6.75 | $6.88 | $6.73 | $6.80 | $6.41 | 491,173 |
| 2021-01-12 | $6.62 | $6.81 | $6.59 | $6.81 | $6.41 | 706,725 |
| 2021-01-11 | $6.58 | $6.73 | $6.57 | $6.69 | $6.30 | 992,075 |
| 2021-01-08 | $6.78 | $6.85 | $6.72 | $6.85 | $6.45 | 812,493 |
| 2021-01-07 | $6.90 | $6.92 | $6.85 | $6.90 | $6.50 | 1,032,281 |
| 2021-01-06 | $6.77 | $6.88 | $6.75 | $6.84 | $6.45 | 1,066,537 |
| 2021-01-05 | $6.80 | $6.96 | $6.79 | $6.95 | $6.55 | 2,252,633 |
| 2021-01-04 | $6.96 | $6.99 | $6.81 | $6.96 | $6.56 | 1,575,836 |
| 2020-12-31 | $7.10 | $7.10 | $7.00 | $7.01 | $6.60 | 438,310 |
| 2020-12-30 | $6.98 | $7.15 | $6.91 | $7.03 | $6.62 | 312,745 |
| 2020-12-29 | $7.04 | $7.04 | $6.97 | $7.02 | $6.61 | 894,192 |
| 2020-12-28 | $7.04 | $7.10 | $7.00 | $7.00 | $6.59 | 230,832 |
| 2020-12-24 | $7.02 | $7.02 | $6.95 | $7.00 | $6.59 | 205,813 |
| 2020-12-23 | $6.92 | $7.01 | $6.92 | $6.99 | $6.58 | 864,304 |
| 2020-12-22 | $6.84 | $6.94 | $6.81 | $6.85 | $6.45 | 1,185,726 |
| 2020-12-21 | $6.72 | $6.90 | $6.69 | $6.88 | $6.48 | 216,685 |
| 2020-12-18 | $7.00 | $7.00 | $6.95 | $6.98 | $6.57 | 115,012 |
| 2020-12-17 | $7.10 | $7.12 | $7.07 | $7.09 | $6.67 | 269,612 |
| 2020-12-16 | $7.09 | $7.10 | $7.00 | $7.04 | $6.63 | 421,038 |
| 2020-12-15 | $6.82 | $6.94 | $6.79 | $6.91 | $6.51 | 1,027,443 |
| 2020-12-14 | $6.61 | $6.62 | $6.50 | $6.51 | $6.13 | 400,880 |
| 2020-12-11 | $6.50 | $6.58 | $6.46 | $6.57 | $6.19 | 2,434,120 |
| 2020-12-10 | $6.57 | $6.66 | $6.57 | $6.65 | $6.26 | 30,185 |
| 2020-12-09 | $6.65 | $6.69 | $6.58 | $6.60 | $6.22 | 29,771 |
| 2020-12-08 | $6.54 | $6.59 | $6.53 | $6.57 | $6.19 | 67,812 |
| 2020-12-07 | $6.64 | $6.66 | $6.59 | $6.61 | $6.22 | 23,357 |
| 2020-12-04 | $6.68 | $6.73 | $6.68 | $6.70 | $6.31 | 25,872 |
| 2020-12-03 | $6.68 | $6.70 | $6.63 | $6.66 | $6.27 | 25,982 |
| 2020-12-02 | $6.56 | $6.66 | $6.53 | $6.65 | $6.26 | 26,638 |
| 2020-12-01 | $6.59 | $6.67 | $6.59 | $6.64 | $6.25 | 34,651 |
| 2020-11-30 | $6.48 | $6.48 | $6.31 | $6.32 | $5.95 | 48,136 |
| 2020-11-27 | $6.54 | $6.57 | $6.50 | $6.52 | $6.14 | 10,867 |
| 2020-11-25 | $6.75 | $6.80 | $6.73 | $6.80 | $6.41 | 18,898 |
| 2020-11-24 | $6.74 | $6.92 | $6.74 | $6.91 | $6.51 | 39,126 |
| 2020-11-23 | $6.64 | $6.69 | $6.62 | $6.66 | $6.27 | 46,084 |
| 2020-11-20 | $6.61 | $6.68 | $6.61 | $6.62 | $6.24 | 29,377 |
| 2020-11-19 | $6.66 | $6.71 | $6.63 | $6.70 | $6.31 | 60,608 |
| 2020-11-18 | $6.69 | $6.75 | $6.65 | $6.65 | $6.26 | 27,262 |
| 2020-11-17 | $6.68 | $6.73 | $6.64 | $6.66 | $6.27 | 66,739 |
| 2020-11-16 | $6.65 | $6.70 | $6.62 | $6.67 | $6.28 | 61,392 |
| 2020-11-13 | $6.39 | $6.47 | $6.39 | $6.43 | $6.06 | 44,804 |
| 2020-11-12 | $6.24 | $6.28 | $6.20 | $6.20 | $5.84 | 26,706 |
| 2020-11-11 | $6.36 | $6.39 | $6.30 | $6.34 | $5.97 | 40,081 |
| 2020-11-10 | $6.33 | $6.38 | $6.22 | $6.37 | $6.00 | 36,104 |
| 2020-11-09 | $6.32 | $6.32 | $6.12 | $6.12 | $5.76 | 73,017 |
| 2020-11-06 | $5.87 | $5.90 | $5.84 | $5.88 | $5.54 | 9,864 |
| 2020-11-05 | $5.91 | $5.96 | $5.90 | $5.93 | $5.59 | 44,476 |
| 2020-11-04 | $5.69 | $5.75 | $5.67 | $5.68 | $5.35 | 25,811 |
| 2020-11-03 | $5.63 | $5.71 | $5.62 | $5.70 | $5.37 | 45,142 |
| 2020-11-02 | $5.44 | $5.46 | $5.39 | $5.43 | $5.12 | 65,154 |
| 2020-10-30 | $5.30 | $5.36 | $5.25 | $5.30 | $4.99 | 38,152 |
| 2020-10-29 | $5.23 | $5.35 | $5.22 | $5.30 | $4.99 | 61,440 |
| 2020-10-28 | $5.22 | $5.25 | $5.17 | $5.18 | $4.88 | 55,798 |
| 2020-10-27 | $5.68 | $5.68 | $5.54 | $5.55 | $5.23 | 71,195 |
| 2020-10-26 | $5.81 | $5.81 | $5.66 | $5.73 | $5.40 | 312,929 |
| 2020-10-23 | $5.94 | $5.94 | $5.85 | $5.89 | $5.55 | 181,210 |
| 2020-10-22 | $5.83 | $5.89 | $5.81 | $5.89 | $5.55 | 66,444 |
| 2020-10-21 | $5.88 | $5.91 | $5.81 | $5.82 | $5.48 | 326,579 |
| 2020-10-20 | $5.87 | $5.88 | $5.84 | $5.87 | $5.53 | 20,776 |
| 2020-10-19 | $5.85 | $5.91 | $5.80 | $5.80 | $5.46 | 20,965 |
| 2020-10-16 | $5.76 | $5.83 | $5.74 | $5.82 | $5.48 | 59,111 |
| 2020-10-15 | $5.49 | $5.67 | $5.49 | $5.67 | $5.34 | 27,400 |
| 2020-10-14 | $5.81 | $5.82 | $5.73 | $5.74 | $5.41 | 87,872 |
| 2020-10-13 | $5.81 | $5.82 | $5.75 | $5.79 | $5.46 | 18,920 |
| 2020-10-12 | $5.88 | $5.90 | $5.84 | $5.87 | $5.52 | 34,345 |
| 2020-10-09 | $5.89 | $5.89 | $5.82 | $5.85 | $5.51 | 29,777 |
| 2020-10-08 | $5.89 | $5.89 | $5.84 | $5.89 | $5.55 | 11,783 |
| 2020-10-07 | $5.75 | $5.94 | $5.75 | $5.88 | $5.54 | 68,197 |
| 2020-10-06 | $5.87 | $5.95 | $5.78 | $5.86 | $5.52 | 107,923 |
| 2020-10-05 | $5.79 | $5.89 | $5.78 | $5.89 | $5.55 | 50,287 |
| 2020-10-02 | $5.77 | $5.86 | $5.75 | $5.84 | $5.27 | 68,834 |
| 2020-10-01 | $5.94 | $5.99 | $5.91 | $5.91 | $5.33 | 54,706 |
| 2020-09-30 | $5.96 | $5.99 | $5.89 | $5.94 | $5.36 | 124,517 |
| 2020-09-29 | $5.95 | $5.95 | $5.87 | $5.90 | $5.33 | 25,579 |
| 2020-09-28 | $5.92 | $5.94 | $5.88 | $5.89 | $5.32 | 56,748 |
| 2020-09-25 | $5.60 | $5.69 | $5.58 | $5.69 | $5.14 | 86,251 |
| 2020-09-24 | $5.74 | $5.80 | $5.72 | $5.75 | $5.19 | 26,930 |
| 2020-09-23 | $5.85 | $5.85 | $5.66 | $5.67 | $5.12 | 52,643 |
| 2020-09-22 | $5.85 | $5.85 | $5.72 | $5.77 | $5.21 | 44,589 |
| 2020-09-21 | $5.79 | $5.81 | $5.63 | $5.71 | $5.15 | 67,104 |
| 2020-09-18 | $6.07 | $6.07 | $5.97 | $6.00 | $5.41 | 53,042 |
| 2020-09-17 | $6.20 | $6.25 | $6.20 | $6.23 | $5.62 | 29,862 |
| 2020-09-16 | $6.30 | $6.31 | $6.23 | $6.28 | $5.67 | 23,089 |
| 2020-09-15 | $6.39 | $6.39 | $6.30 | $6.31 | $5.70 | 16,333 |
| 2020-09-14 | $6.43 | $6.43 | $6.36 | $6.39 | $5.77 | 14,973 |
| 2020-09-11 | $6.32 | $6.44 | $6.31 | $6.44 | $5.81 | 13,357 |
| 2020-09-10 | $6.49 | $6.53 | $6.32 | $6.34 | $5.72 | 27,010 |
| 2020-09-09 | $6.36 | $6.40 | $6.34 | $6.39 | $5.77 | 33,456 |
| 2020-09-08 | $6.21 | $6.46 | $6.21 | $6.38 | $5.76 | 119,024 |
| 2020-09-04 | $6.25 | $6.25 | $6.13 | $6.21 | $5.60 | 70,242 |
| 2020-09-03 | $6.21 | $6.24 | $6.04 | $6.04 | $5.45 | 135,723 |
| 2020-09-02 | $6.08 | $6.13 | $6.04 | $6.13 | $5.53 | 41,515 |
| 2020-09-01 | $6.14 | $6.19 | $6.07 | $6.10 | $5.51 | 154,425 |
| 2020-08-31 | $6.23 | $6.23 | $6.07 | $6.08 | $5.48 | 16,704 |
| 2020-08-28 | $6.12 | $6.14 | $6.11 | $6.14 | $5.54 | 26,595 |
| 2020-08-27 | $6.21 | $6.21 | $6.09 | $6.12 | $5.52 | 31,525 |
| 2020-08-26 | $6.08 | $6.13 | $6.07 | $6.12 | $5.52 | 16,848 |
| 2020-08-25 | $6.00 | $6.03 | $5.96 | $6.00 | $5.42 | 25,011 |
| 2020-08-24 | $5.97 | $6.06 | $5.95 | $6.06 | $5.47 | 79,321 |
| 2020-08-21 | $5.96 | $6.02 | $5.92 | $5.99 | $5.40 | 34,078 |
| 2020-08-20 | $6.01 | $6.11 | $6.01 | $6.08 | $5.49 | 35,989 |
| 2020-08-19 | $6.12 | $6.25 | $6.12 | $6.14 | $5.54 | 51,963 |
| 2020-08-18 | $6.20 | $6.20 | $6.13 | $6.15 | $5.55 | 38,052 |
| 2020-08-17 | $6.16 | $6.16 | $6.11 | $6.11 | $5.51 | 25,840 |
| 2020-08-14 | $6.07 | $6.15 | $6.07 | $6.10 | $5.51 | 43,621 |
| 2020-08-13 | $6.24 | $6.26 | $6.15 | $6.19 | $5.59 | 35,146 |
| 2020-08-12 | $6.30 | $6.31 | $6.26 | $6.30 | $5.68 | 199,693 |
| 2020-08-11 | $6.27 | $6.30 | $6.14 | $6.14 | $5.54 | 100,673 |
| 2020-08-10 | $6.03 | $6.06 | $6.02 | $6.06 | $5.47 | 18,765 |
| 2020-08-07 | $6.10 | $6.16 | $6.07 | $6.15 | $5.55 | 25,300 |
| 2020-08-06 | $6.11 | $6.18 | $6.08 | $6.18 | $5.58 | 20,393 |
| 2020-08-05 | $6.15 | $6.25 | $6.15 | $6.20 | $5.60 | 43,115 |
| 2020-08-04 | $5.99 | $6.12 | $5.99 | $6.11 | $5.51 | 17,493 |
| 2020-08-03 | $5.86 | $5.96 | $5.86 | $5.91 | $5.33 | 72,837 |
| 2020-07-31 | $5.78 | $5.78 | $5.57 | $5.64 | $5.09 | 92,597 |
| 2020-07-30 | $5.75 | $5.89 | $5.70 | $5.89 | $5.31 | 81,434 |
| 2020-07-29 | $6.04 | $6.16 | $6.04 | $6.16 | $5.56 | 39,522 |
| 2020-07-28 | $6.18 | $6.19 | $6.13 | $6.16 | $5.56 | 21,152 |
| 2020-07-27 | $6.21 | $6.27 | $6.20 | $6.22 | $5.61 | 36,335 |
| 2020-07-24 | $6.18 | $6.24 | $6.14 | $6.18 | $5.58 | 17,519 |
| 2020-07-23 | $6.28 | $6.33 | $6.25 | $6.26 | $5.65 | 26,788 |
| 2020-07-22 | $6.17 | $6.29 | $6.17 | $6.27 | $5.66 | 30,146 |
| 2020-07-21 | $6.35 | $6.35 | $6.20 | $6.22 | $5.61 | 177,967 |
| 2020-07-20 | $6.15 | $6.15 | $6.08 | $6.13 | $5.53 | 24,614 |
| 2020-07-17 | $6.21 | $6.21 | $6.13 | $6.18 | $5.58 | 30,063 |
| 2020-07-16 | $6.04 | $6.12 | $6.04 | $6.07 | $5.48 | 22,248 |
| 2020-07-15 | $6.16 | $6.20 | $6.11 | $6.14 | $5.54 | 84,698 |
| 2020-07-14 | $5.97 | $6.04 | $5.96 | $6.04 | $5.45 | 37,943 |
| 2020-07-13 | $6.05 | $6.10 | $5.93 | $5.93 | $5.35 | 44,018 |
| 2020-07-10 | $5.97 | $6.06 | $5.97 | $6.05 | $5.46 | 37,468 |
| 2020-07-09 | $5.93 | $5.94 | $5.82 | $5.85 | $5.28 | 25,456 |
| 2020-07-08 | $5.90 | $5.93 | $5.81 | $5.87 | $5.30 | 16,208 |
| 2020-07-07 | $5.96 | $5.96 | $5.88 | $5.88 | $5.31 | 33,197 |
| 2020-07-06 | $5.97 | $6.00 | $5.95 | $5.98 | $5.40 | 36,355 |
| 2020-07-02 | $5.90 | $5.95 | $5.85 | $5.87 | $5.30 | 35,726 |
| 2020-07-01 | $5.81 | $5.81 | $5.72 | $5.78 | $5.22 | 12,517 |
| 2020-06-30 | $5.58 | $5.72 | $5.58 | $5.72 | $5.16 | 17,420 |
| 2020-06-29 | $5.63 | $5.73 | $5.62 | $5.71 | $5.15 | 11,701 |
| 2020-06-26 | $5.76 | $5.76 | $5.58 | $5.61 | $5.06 | 46,321 |
| 2020-06-25 | $5.56 | $5.66 | $5.54 | $5.64 | $5.09 | 71,248 |
| 2020-06-24 | $5.67 | $5.67 | $5.49 | $5.50 | $4.96 | 36,646 |
| 2020-06-23 | $5.94 | $5.94 | $5.82 | $5.86 | $5.29 | 35,196 |
| 2020-06-22 | $5.60 | $5.72 | $5.59 | $5.69 | $5.14 | 63,281 |
| 2020-06-19 | $5.80 | $5.81 | $5.65 | $5.67 | $5.12 | 19,777 |
| 2020-06-18 | $5.68 | $5.76 | $5.66 | $5.72 | $5.16 | 23,131 |
| 2020-06-17 | $5.71 | $5.73 | $5.61 | $5.65 | $5.10 | 17,294 |
| 2020-06-16 | $5.81 | $5.85 | $5.68 | $5.74 | $5.18 | 64,024 |
| 2020-06-15 | $5.58 | $5.79 | $5.54 | $5.76 | $5.20 | 144,068 |
| 2020-06-12 | $5.64 | $5.69 | $5.49 | $5.62 | $5.07 | 68,492 |
| 2020-06-11 | $5.54 | $5.62 | $5.38 | $5.38 | $4.86 | 133,005 |
| 2020-06-10 | $5.96 | $6.05 | $5.91 | $5.96 | $5.38 | 88,630 |
| 2020-06-09 | $6.06 | $6.10 | $5.99 | $6.03 | $5.44 | 65,573 |
| 2020-06-08 | $6.36 | $6.38 | $6.19 | $6.26 | $5.65 | 59,278 |
| 2020-06-05 | $6.08 | $6.16 | $6.02 | $6.12 | $5.52 | 253,189 |
| 2020-06-04 | $5.84 | $5.86 | $5.78 | $5.81 | $5.24 | 73,895 |
| 2020-06-03 | $5.82 | $5.91 | $5.79 | $5.89 | $5.32 | 60,590 |
| 2020-06-02 | $5.67 | $5.69 | $5.59 | $5.67 | $5.12 | 111,382 |
| 2020-06-01 | $5.43 | $5.60 | $5.41 | $5.56 | $5.02 | 49,649 |
| 2020-05-29 | $5.39 | $5.46 | $5.34 | $5.39 | $4.86 | 65,601 |
| 2020-05-28 | $5.48 | $5.59 | $5.43 | $5.49 | $4.96 | 51,972 |
| 2020-05-27 | $5.57 | $5.60 | $5.46 | $5.57 | $5.03 | 83,168 |
| 2020-05-26 | $5.33 | $5.41 | $5.32 | $5.35 | $4.83 | 168,318 |
| 2020-05-22 | $5.08 | $5.08 | $5.01 | $5.04 | $4.55 | 97,325 |
| 2020-05-21 | $5.03 | $5.10 | $4.94 | $4.94 | $4.46 | 91,969 |
| 2020-05-20 | $4.96 | $5.08 | $4.96 | $4.99 | $4.50 | 159,915 |
| 2020-05-19 | $4.85 | $4.97 | $4.85 | $4.89 | $4.41 | 222,171 |
| 2020-05-18 | $4.86 | $4.96 | $4.81 | $4.92 | $4.44 | 174,431 |
| 2020-05-15 | $4.50 | $4.62 | $4.49 | $4.57 | $4.12 | 79,535 |
| 2020-05-14 | $4.30 | $4.46 | $4.22 | $4.45 | $4.02 | 97,725 |
| 2020-05-13 | $4.70 | $4.70 | $4.53 | $4.56 | $4.12 | 125,778 |
| 2020-05-12 | $5.02 | $5.04 | $4.87 | $4.87 | $4.40 | 123,814 |
| 2020-05-11 | $4.98 | $4.98 | $4.91 | $4.96 | $4.48 | 79,174 |
| 2020-05-08 | $5.01 | $5.07 | $5.00 | $5.04 | $4.55 | 85,371 |
| 2020-05-07 | $4.97 | $4.99 | $4.87 | $4.91 | $4.43 | 132,445 |
| 2020-05-06 | $4.91 | $4.93 | $4.81 | $4.81 | $4.34 | 64,695 |
| 2020-05-05 | $4.87 | $4.95 | $4.84 | $4.85 | $4.38 | 79,779 |
| 2020-05-04 | $4.72 | $4.81 | $4.69 | $4.75 | $4.29 | 116,320 |
| 2020-05-01 | $5.05 | $5.05 | $4.81 | $4.83 | $4.36 | 61,546 |
| 2020-04-30 | $4.91 | $5.01 | $4.84 | $4.96 | $4.48 | 111,557 |
| 2020-04-29 | $5.13 | $5.16 | $5.07 | $5.15 | $4.65 | 313,819 |
| 2020-04-28 | $4.88 | $4.90 | $4.75 | $4.75 | $4.29 | 159,262 |
| 2020-04-27 | $4.62 | $4.70 | $4.60 | $4.67 | $4.22 | 137,338 |
| 2020-04-24 | $4.62 | $4.62 | $4.49 | $4.57 | $4.12 | 120,422 |
| 2020-04-23 | $4.57 | $4.68 | $4.51 | $4.54 | $4.10 | 90,294 |
| 2020-04-22 | $4.47 | $4.49 | $4.43 | $4.49 | $4.05 | 122,994 |
| 2020-04-21 | $4.45 | $4.53 | $4.38 | $4.42 | $3.99 | 199,528 |
| 2020-04-20 | $4.62 | $4.70 | $4.59 | $4.63 | $4.18 | 198,039 |
| 2020-04-17 | $4.70 | $4.76 | $4.64 | $4.75 | $4.29 | 340,665 |
| 2020-04-16 | $4.54 | $4.56 | $4.45 | $4.49 | $4.05 | 284,907 |
| 2020-04-15 | $4.60 | $4.63 | $4.51 | $4.55 | $4.11 | 111,968 |
| 2020-04-14 | $4.88 | $4.98 | $4.78 | $4.83 | $4.36 | 677,295 |
| 2020-04-13 | $4.88 | $4.88 | $4.64 | $4.71 | $4.25 | 323,939 |
| 2020-04-09 | $4.80 | $4.93 | $4.75 | $4.81 | $4.34 | 372,014 |
| 2020-04-08 | $4.64 | $4.66 | $4.56 | $4.57 | $4.12 | 310,304 |
| 2020-04-07 | $4.49 | $4.53 | $4.40 | $4.43 | $4.00 | 518,629 |
| 2020-04-06 | $4.14 | $4.36 | $4.14 | $4.36 | $3.94 | 773,067 |
| 2020-04-03 | $3.86 | $3.86 | $3.75 | $3.77 | $3.40 | 527,531 |
| 2020-04-02 | $3.86 | $3.97 | $3.85 | $3.94 | $3.56 | 261,313 |
| 2020-04-01 | $3.98 | $4.04 | $3.87 | $3.90 | $3.52 | 426,794 |
| 2020-03-31 | $4.11 | $4.20 | $4.08 | $4.09 | $3.69 | 443,280 |
| 2020-03-30 | $3.97 | $4.12 | $3.91 | $4.10 | $3.70 | 680,398 |
| 2020-03-27 | $4.15 | $4.21 | $4.10 | $4.14 | $3.74 | 311,000 |
| 2020-03-26 | $4.27 | $4.49 | $4.26 | $4.43 | $4.00 | 271,739 |
| 2020-03-25 | $4.07 | $4.29 | $3.96 | $4.18 | $3.77 | 214,435 |
| 2020-03-24 | $3.71 | $4.02 | $3.70 | $3.99 | $3.60 | 411,362 |
| 2020-03-23 | $3.38 | $3.50 | $3.30 | $3.40 | $3.07 | 902,527 |
| 2020-03-20 | $3.43 | $3.62 | $3.40 | $3.46 | $3.12 | 356,711 |
| 2020-03-19 | $3.09 | $3.26 | $3.02 | $3.16 | $2.85 | 586,449 |
| 2020-03-18 | $3.27 | $3.33 | $3.16 | $3.26 | $2.94 | 895,588 |
| 2020-03-17 | $3.83 | $3.89 | $3.72 | $3.83 | $3.46 | 687,902 |
| 2020-03-16 | $3.79 | $4.02 | $3.74 | $3.82 | $3.45 | 640,763 |
| 2020-03-13 | $4.74 | $4.75 | $4.24 | $4.48 | $4.04 | 523,034 |
| 2020-03-12 | $4.80 | $4.80 | $4.37 | $4.46 | $4.03 | 655,924 |
| 2020-03-11 | $5.57 | $5.60 | $5.30 | $5.34 | $4.82 | 464,956 |
| 2020-03-10 | $5.77 | $5.77 | $5.50 | $5.76 | $5.20 | 596,655 |
| 2020-03-09 | $5.61 | $5.74 | $5.50 | $5.55 | $5.01 | 287,760 |
| 2020-03-06 | $6.06 | $6.18 | $6.06 | $6.12 | $5.52 | 218,583 |
| 2020-03-05 | $6.21 | $6.27 | $6.14 | $6.16 | $5.56 | 260,681 |
| 2020-03-04 | $6.35 | $6.47 | $6.31 | $6.46 | $5.83 | 290,492 |
| 2020-03-03 | $6.45 | $6.49 | $6.18 | $6.22 | $5.61 | 493,740 |
| 2020-03-02 | $6.29 | $6.32 | $6.17 | $6.28 | $5.67 | 284,223 |
| 2020-02-28 | $5.91 | $6.18 | $5.88 | $6.16 | $5.56 | 766,236 |
| 2020-02-27 | $6.15 | $6.26 | $6.07 | $6.07 | $5.48 | 147,024 |
| 2020-02-26 | $6.38 | $6.43 | $6.28 | $6.29 | $5.68 | 252,761 |
| 2020-02-25 | $6.38 | $6.41 | $6.24 | $6.24 | $5.63 | 318,760 |
| 2020-02-24 | $6.36 | $6.49 | $6.36 | $6.43 | $5.80 | 206,778 |
| 2020-02-21 | $6.84 | $6.86 | $6.78 | $6.79 | $6.13 | 112,174 |
| 2020-02-20 | $6.96 | $6.96 | $6.86 | $6.88 | $6.21 | 58,767 |
| 2020-02-19 | $6.92 | $6.97 | $6.92 | $6.96 | $6.28 | 45,474 |
| 2020-02-18 | $6.87 | $6.91 | $6.85 | $6.90 | $6.23 | 44,252 |
| 2020-02-14 | $7.04 | $7.04 | $6.96 | $6.97 | $6.29 | 42,978 |
| 2020-02-13 | $7.08 | $7.09 | $7.04 | $7.07 | $6.38 | 28,789 |
| 2020-02-12 | $7.13 | $7.13 | $7.08 | $7.10 | $6.41 | 67,986 |
| 2020-02-11 | $6.83 | $6.88 | $6.83 | $6.87 | $6.20 | 41,142 |
| 2020-02-10 | $6.76 | $6.79 | $6.74 | $6.79 | $6.13 | 122,043 |
| 2020-02-07 | $6.85 | $6.91 | $6.85 | $6.87 | $6.20 | 38,876 |
| 2020-02-06 | $7.04 | $7.05 | $7.00 | $7.02 | $6.34 | 127,684 |
| 2020-02-05 | $7.05 | $7.06 | $7.00 | $7.04 | $6.35 | 33,007 |
| 2020-02-04 | $6.89 | $6.92 | $6.87 | $6.92 | $6.25 | 115,877 |
| 2020-02-03 | $6.72 | $6.79 | $6.72 | $6.77 | $6.11 | 115,147 |
| 2020-01-31 | $6.75 | $6.77 | $6.68 | $6.71 | $6.06 | 55,614 |
| 2020-01-30 | $6.80 | $6.83 | $6.77 | $6.81 | $6.15 | 133,463 |
| 2020-01-29 | $7.00 | $7.00 | $6.94 | $6.96 | $6.28 | 51,240 |
| 2020-01-28 | $7.01 | $7.04 | $6.99 | $7.02 | $6.34 | 58,144 |
| 2020-01-27 | $7.00 | $7.05 | $6.98 | $7.01 | $6.33 | 49,951 |
| 2020-01-24 | $7.29 | $7.31 | $7.24 | $7.26 | $6.55 | 23,115 |
| 2020-01-23 | $7.30 | $7.34 | $7.26 | $7.33 | $6.62 | 36,345 |
| 2020-01-22 | $7.45 | $7.45 | $7.37 | $7.37 | $6.65 | 18,419 |
| 2020-01-21 | $7.50 | $7.52 | $7.45 | $7.45 | $6.72 | 16,158 |
| 2020-01-17 | $7.48 | $7.50 | $7.44 | $7.47 | $6.74 | 17,798 |
| 2020-01-16 | $7.44 | $7.52 | $7.43 | $7.52 | $6.79 | 33,360 |
| 2020-01-15 | $7.53 | $7.66 | $7.52 | $7.52 | $6.79 | 20,442 |
| 2020-01-14 | $7.63 | $7.68 | $7.63 | $7.64 | $6.90 | 26,692 |
| 2020-01-13 | $7.69 | $7.77 | $7.65 | $7.72 | $6.97 | 23,276 |
| 2020-01-10 | $7.75 | $7.77 | $7.70 | $7.71 | $6.96 | 74,891 |
| 2020-01-09 | $7.65 | $7.65 | $7.57 | $7.61 | $6.87 | 47,222 |
| 2020-01-08 | $7.44 | $7.53 | $7.42 | $7.52 | $6.79 | 86,710 |
| 2020-01-07 | $7.47 | $7.48 | $7.44 | $7.46 | $6.73 | 62,369 |
| 2020-01-06 | $7.32 | $7.46 | $7.32 | $7.46 | $6.73 | 49,871 |
| 2020-01-03 | $7.39 | $7.44 | $7.39 | $7.42 | $6.70 | 30,835 |
| 2020-01-02 | $7.52 | $7.57 | $7.51 | $7.54 | $6.81 | 119,184 |
| 2019-12-31 | $7.35 | $7.38 | $7.34 | $7.38 | $6.66 | 18,938 |
| 2019-12-30 | $7.41 | $7.41 | $7.34 | $7.35 | $6.63 | 53,461 |
| 2019-12-27 | $7.45 | $7.47 | $7.42 | $7.42 | $6.70 | 162,392 |
| 2019-12-26 | $7.37 | $7.40 | $7.33 | $7.38 | $6.66 | 154,635 |
| 2019-12-24 | $7.40 | $7.44 | $7.37 | $7.37 | $6.65 | 14,894 |
| 2019-12-23 | $7.34 | $7.40 | $7.34 | $7.39 | $6.67 | 143,202 |
| 2019-12-20 | $7.42 | $7.43 | $7.39 | $7.39 | $6.67 | 78,179 |
| 2019-12-19 | $7.40 | $7.46 | $7.36 | $7.46 | $6.73 | 36,318 |
| 2019-12-18 | $7.49 | $7.51 | $7.48 | $7.50 | $6.77 | 21,050 |
| 2019-12-17 | $7.52 | $7.59 | $7.51 | $7.52 | $6.79 | 37,657 |
| 2019-12-16 | $7.60 | $7.66 | $7.57 | $7.58 | $6.84 | 14,300 |
| 2019-12-13 | $7.68 | $7.69 | $7.58 | $7.60 | $6.86 | 33,716 |
| 2019-12-12 | $7.40 | $7.53 | $7.40 | $7.51 | $6.78 | 53,179 |
| 2019-12-11 | $7.31 | $7.39 | $7.31 | $7.38 | $6.66 | 46,623 |
| 2019-12-10 | $7.24 | $7.33 | $7.23 | $7.29 | $6.58 | 44,085 |
| 2019-12-09 | $7.36 | $7.37 | $7.29 | $7.30 | $6.59 | 89,155 |
| 2019-12-06 | $7.39 | $7.43 | $7.37 | $7.41 | $6.69 | 28,097 |
| 2019-12-05 | $7.40 | $7.42 | $7.38 | $7.39 | $6.67 | 56,392 |
| 2019-12-04 | $7.40 | $7.43 | $7.37 | $7.39 | $6.67 | 32,014 |
| 2019-12-03 | $7.36 | $7.37 | $7.31 | $7.36 | $6.64 | 30,742 |
| 2019-12-02 | $7.37 | $7.40 | $7.34 | $7.37 | $6.65 | 51,146 |
| 2019-11-29 | $7.37 | $7.40 | $7.34 | $7.35 | $6.63 | 12,135 |
| 2019-11-27 | $7.46 | $7.47 | $7.42 | $7.46 | $6.73 | 40,948 |
| 2019-11-26 | $7.39 | $7.47 | $7.39 | $7.43 | $6.71 | 26,603 |
| 2019-11-25 | $7.39 | $7.47 | $7.38 | $7.42 | $6.70 | 22,533 |
| 2019-11-22 | $7.40 | $7.40 | $7.36 | $7.37 | $6.65 | 16,164 |
| 2019-11-21 | $7.38 | $7.43 | $7.37 | $7.41 | $6.69 | 45,355 |
| 2019-11-20 | $7.37 | $7.40 | $7.34 | $7.36 | $6.64 | 36,025 |
| 2019-11-19 | $7.48 | $7.49 | $7.41 | $7.43 | $6.71 | 129,022 |
| 2019-11-18 | $7.36 | $7.37 | $7.30 | $7.35 | $6.63 | 42,099 |
| 2019-11-15 | $7.56 | $7.61 | $7.56 | $7.59 | $6.85 | 31,006 |
| 2019-11-14 | $7.56 | $7.57 | $7.51 | $7.52 | $6.79 | 12,153 |
| 2019-11-13 | $7.50 | $7.55 | $7.48 | $7.51 | $6.78 | 99,845 |
| 2019-11-12 | $7.55 | $7.59 | $7.54 | $7.55 | $6.81 | 37,084 |
| 2019-11-11 | $7.52 | $7.58 | $7.51 | $7.53 | $6.80 | 55,222 |
| 2019-11-08 | $7.57 | $7.59 | $7.51 | $7.55 | $6.81 | 28,906 |
| 2019-11-07 | $7.63 | $7.69 | $7.60 | $7.67 | $6.92 | 67,469 |
| 2019-11-06 | $7.52 | $7.54 | $7.48 | $7.51 | $6.78 | 57,095 |
| 2019-11-05 | $7.54 | $7.54 | $7.50 | $7.51 | $6.78 | 74,773 |
| 2019-11-04 | $7.60 | $7.61 | $7.57 | $7.58 | $6.84 | 47,545 |
| 2019-11-01 | $7.41 | $7.41 | $7.37 | $7.40 | $6.68 | 62,070 |
| 2019-10-31 | $7.28 | $7.32 | $7.26 | $7.31 | $6.60 | 33,449 |
| 2019-10-30 | $7.38 | $7.49 | $7.37 | $7.48 | $6.75 | 86,325 |
| 2019-10-29 | $7.43 | $7.45 | $7.39 | $7.42 | $6.70 | 41,928 |
| 2019-10-28 | $7.36 | $7.44 | $7.36 | $7.42 | $6.70 | 87,343 |
| 2019-10-25 | $7.25 | $7.26 | $7.22 | $7.23 | $6.53 | 93,911 |
| 2019-10-24 | $7.30 | $7.32 | $7.26 | $7.27 | $6.56 | 88,375 |
| 2019-10-23 | $7.26 | $7.26 | $7.21 | $7.24 | $6.53 | 87,325 |
| 2019-10-22 | $7.25 | $7.30 | $7.23 | $7.24 | $6.53 | 144,425 |
| 2019-10-21 | $7.33 | $7.33 | $7.25 | $7.27 | $6.56 | 384,482 |
| 2019-10-18 | $7.24 | $7.26 | $7.18 | $7.24 | $6.53 | 323,599 |
| 2019-10-17 | $7.28 | $7.30 | $7.10 | $7.14 | $6.44 | 145,613 |
| 2019-10-16 | $7.11 | $7.13 | $7.08 | $7.09 | $6.40 | 224,939 |
| 2019-10-15 | $6.89 | $7.02 | $6.86 | $7.00 | $6.32 | 149,179 |
| 2019-10-14 | $6.85 | $6.92 | $6.85 | $6.90 | $6.23 | 93,914 |
| 2019-10-11 | $6.76 | $6.78 | $6.75 | $6.75 | $6.09 | 621,381 |
| 2019-10-10 | $6.55 | $6.59 | $6.55 | $6.56 | $5.92 | 44,736 |
| 2019-10-09 | $6.41 | $6.49 | $6.41 | $6.43 | $5.80 | 107,165 |
| 2019-10-08 | $6.29 | $6.34 | $6.26 | $6.30 | $5.69 | 100,135 |
| 2019-10-07 | $6.33 | $6.37 | $6.30 | $6.34 | $5.72 | 63,713 |
| 2019-10-04 | $6.25 | $6.37 | $6.24 | $6.35 | $5.73 | 98,225 |
| 2019-10-03 | $6.26 | $6.33 | $6.25 | $6.32 | $5.70 | 98,595 |
| 2019-10-02 | $6.31 | $6.36 | $6.26 | $6.27 | $5.66 | 52,778 |
| 2019-10-01 | $6.49 | $6.49 | $6.40 | $6.40 | $5.78 | 124,798 |
| 2019-09-30 | $6.43 | $6.48 | $6.42 | $6.46 | $5.83 | 85,753 |
| 2019-09-27 | $6.36 | $6.36 | $6.31 | $6.31 | $5.70 | 38,041 |
| 2019-09-26 | $6.42 | $6.43 | $6.34 | $6.35 | $5.73 | 35,095 |
| 2019-09-25 | $6.38 | $6.44 | $6.36 | $6.44 | $5.81 | 45,135 |
| 2019-09-24 | $6.40 | $6.44 | $6.40 | $6.43 | $5.80 | 61,717 |
| 2019-09-23 | $6.57 | $6.64 | $6.57 | $6.61 | $5.97 | 116,664 |
| 2019-09-20 | $6.78 | $6.79 | $6.75 | $6.75 | $6.09 | 131,505 |
| 2019-09-19 | $6.70 | $6.73 | $6.68 | $6.69 | $6.04 | 43,023 |
| 2019-09-18 | $6.66 | $6.72 | $6.65 | $6.72 | $6.07 | 56,085 |
| 2019-09-17 | $6.59 | $6.70 | $6.59 | $6.69 | $6.04 | 54,553 |
| 2019-09-16 | $6.74 | $6.76 | $6.69 | $6.73 | $6.07 | 65,405 |
| 2019-09-13 | $6.77 | $6.81 | $6.74 | $6.81 | $6.15 | 88,419 |
| 2019-09-12 | $6.63 | $6.68 | $6.61 | $6.65 | $6.00 | 63,150 |
| 2019-09-11 | $6.69 | $6.69 | $6.57 | $6.62 | $5.98 | 70,720 |
| 2019-09-10 | $6.65 | $6.67 | $6.64 | $6.65 | $6.00 | 88,964 |
| 2019-09-09 | $6.69 | $6.69 | $6.63 | $6.65 | $6.00 | 44,359 |
| 2019-09-06 | $6.60 | $6.61 | $6.53 | $6.58 | $5.94 | 82,602 |
| 2019-09-05 | $6.58 | $6.61 | $6.56 | $6.57 | $5.93 | 124,094 |
| 2019-09-04 | $6.37 | $6.41 | $6.34 | $6.41 | $5.79 | 255,423 |
| 2019-09-03 | $6.24 | $6.26 | $6.21 | $6.22 | $5.61 | 82,496 |
| 2019-08-30 | $6.31 | $6.34 | $6.21 | $6.25 | $5.64 | 112,628 |
| 2019-08-29 | $6.23 | $6.23 | $6.18 | $6.22 | $5.61 | 136,139 |
| 2019-08-28 | $6.10 | $6.19 | $6.10 | $6.18 | $5.58 | 253,462 |
| 2019-08-27 | $6.18 | $6.21 | $6.14 | $6.14 | $5.54 | 289,493 |
| 2019-08-26 | $6.16 | $6.16 | $6.09 | $6.14 | $5.54 | 119,069 |
| 2019-08-23 | $6.19 | $6.19 | $6.11 | $6.11 | $5.51 | 48,938 |
| 2019-08-22 | $6.25 | $6.26 | $6.18 | $6.22 | $5.61 | 120,764 |
| 2019-08-21 | $6.26 | $6.26 | $6.19 | $6.20 | $5.60 | 55,517 |
| 2019-08-20 | $6.07 | $6.12 | $6.04 | $6.11 | $5.51 | 262,319 |
| 2019-08-19 | $6.22 | $6.22 | $6.13 | $6.17 | $5.57 | 227,056 |
| 2019-08-16 | $6.00 | $6.08 | $5.98 | $6.07 | $5.48 | 143,185 |
| 2019-08-15 | $5.98 | $6.03 | $5.96 | $6.02 | $5.43 | 249,762 |
| 2019-08-14 | $6.19 | $6.24 | $6.17 | $6.19 | $5.59 | 178,552 |
| 2019-08-13 | $6.24 | $6.41 | $6.23 | $6.39 | $5.77 | 107,847 |
| 2019-08-12 | $6.30 | $6.33 | $6.27 | $6.30 | $5.69 | 84,242 |
| 2019-08-09 | $6.29 | $6.37 | $6.27 | $6.34 | $5.72 | 113,546 |
| 2019-08-08 | $6.43 | $6.47 | $6.41 | $6.45 | $5.82 | 80,258 |
| 2019-08-07 | $6.35 | $6.48 | $6.31 | $6.45 | $5.82 | 123,529 |
| 2019-08-06 | $6.38 | $6.41 | $6.29 | $6.40 | $5.78 | 236,638 |
| 2019-08-05 | $6.28 | $6.35 | $6.26 | $6.30 | $5.69 | 134,152 |
| 2019-08-02 | $6.37 | $6.44 | $6.34 | $6.41 | $5.79 | 49,371 |
| 2019-08-01 | $6.52 | $6.59 | $6.36 | $6.44 | $5.81 | 104,580 |
| 2019-07-31 | $6.64 | $6.64 | $6.45 | $6.55 | $5.91 | 91,846 |
| 2019-07-30 | $6.59 | $6.65 | $6.58 | $6.62 | $5.98 | 37,695 |
| 2019-07-29 | $6.73 | $6.77 | $6.70 | $6.76 | $6.10 | 25,307 |
| 2019-07-26 | $6.84 | $6.88 | $6.78 | $6.88 | $6.21 | 53,221 |
| 2019-07-25 | $6.81 | $6.88 | $6.79 | $6.87 | $6.20 | 522,900 |
| 2019-07-24 | $6.96 | $7.04 | $6.95 | $7.02 | $6.34 | 144,116 |
| 2019-07-23 | $6.84 | $6.95 | $6.83 | $6.90 | $6.23 | 195,562 |
| 2019-07-22 | $6.65 | $6.67 | $6.61 | $6.66 | $6.01 | 82,402 |
| 2019-07-19 | $6.64 | $6.67 | $6.61 | $6.63 | $5.98 | 40,209 |
| 2019-07-18 | $6.62 | $6.67 | $6.60 | $6.64 | $5.99 | 18,983 |
| 2019-07-17 | $6.74 | $6.75 | $6.70 | $6.70 | $6.05 | 64,585 |
| 2019-07-16 | $6.76 | $6.84 | $6.75 | $6.84 | $6.17 | 76,168 |
| 2019-07-15 | $6.82 | $6.83 | $6.77 | $6.79 | $6.13 | 92,316 |
| 2019-07-12 | $6.73 | $6.78 | $6.70 | $6.77 | $6.11 | 62,948 |
| 2019-07-11 | $6.60 | $6.67 | $6.54 | $6.59 | $5.95 | 92,591 |
| 2019-07-10 | $6.62 | $6.62 | $6.57 | $6.61 | $5.97 | 64,188 |
| 2019-07-09 | $6.56 | $6.60 | $6.54 | $6.58 | $5.94 | 95,842 |
| 2019-07-08 | $6.57 | $6.59 | $6.53 | $6.58 | $5.94 | 167,067 |
| 2019-07-05 | $6.57 | $6.62 | $6.54 | $6.60 | $5.96 | 11,318 |
| 2019-07-03 | $6.62 | $6.64 | $6.60 | $6.64 | $5.99 | 61,459 |
| 2019-07-02 | $6.51 | $6.52 | $6.50 | $6.52 | $5.88 | 100,487 |
| 2019-07-01 | $6.57 | $6.57 | $6.45 | $6.52 | $5.88 | 61,914 |
| 2019-06-28 | $6.41 | $6.51 | $6.40 | $6.45 | $5.82 | 87,539 |
| 2019-06-27 | $6.57 | $6.67 | $6.57 | $6.64 | $5.85 | 58,947 |
| 2019-06-26 | $6.60 | $6.66 | $6.52 | $6.65 | $5.86 | 84,480 |
| 2019-06-25 | $6.54 | $6.55 | $6.46 | $6.47 | $5.70 | 47,823 |
| 2019-06-24 | $6.54 | $6.58 | $6.53 | $6.57 | $5.79 | 65,437 |
| 2019-06-21 | $6.55 | $6.58 | $6.51 | $6.52 | $5.74 | 112,782 |
| 2019-06-20 | $6.56 | $6.61 | $6.48 | $6.55 | $5.77 | 84,293 |
| 2019-06-19 | $6.40 | $6.51 | $6.40 | $6.50 | $5.72 | 175,372 |
| 2019-06-18 | $6.29 | $6.41 | $6.29 | $6.37 | $5.61 | 136,766 |
| 2019-06-17 | $6.26 | $6.28 | $6.24 | $6.26 | $5.51 | 74,646 |
| 2019-06-14 | $6.26 | $6.28 | $6.22 | $6.26 | $5.51 | 32,321 |
| 2019-06-13 | $6.39 | $6.41 | $6.34 | $6.38 | $5.62 | 84,383 |
| 2019-06-12 | $6.36 | $6.38 | $6.31 | $6.34 | $5.58 | 157,167 |
| 2019-06-11 | $6.45 | $6.48 | $6.39 | $6.44 | $5.67 | 239,833 |
| 2019-06-10 | $6.40 | $6.43 | $6.39 | $6.41 | $5.65 | 103,508 |
| 2019-06-07 | $6.34 | $6.39 | $6.33 | $6.37 | $5.61 | 89,166 |
| 2019-06-06 | $6.36 | $6.42 | $6.31 | $6.39 | $5.63 | 88,739 |
| 2019-06-05 | $6.42 | $6.42 | $6.33 | $6.38 | $5.62 | 129,000 |
| 2019-06-04 | $6.42 | $6.44 | $6.39 | $6.43 | $5.66 | 140,037 |
| 2019-06-03 | $6.19 | $6.26 | $6.17 | $6.23 | $5.49 | 143,559 |
| 2019-05-31 | $6.11 | $6.19 | $6.07 | $6.15 | $5.42 | 98,740 |
| 2019-05-30 | $6.28 | $6.33 | $6.28 | $6.32 | $5.57 | 124,094 |
| 2019-05-29 | $6.30 | $6.35 | $6.28 | $6.32 | $5.57 | 174,141 |
| 2019-05-28 | $6.47 | $6.50 | $6.37 | $6.38 | $5.62 | 104,316 |
| 2019-05-24 | $6.34 | $6.36 | $6.30 | $6.36 | $5.60 | 120,952 |
| 2019-05-23 | $6.24 | $6.33 | $6.23 | $6.29 | $5.54 | 51,095 |
| 2019-05-22 | $6.41 | $6.42 | $6.37 | $6.39 | $5.63 | 68,887 |
| 2019-05-21 | $6.43 | $6.51 | $6.40 | $6.50 | $5.72 | 115,403 |
| 2019-05-20 | $6.42 | $6.47 | $6.40 | $6.45 | $5.68 | 74,285 |
| 2019-05-17 | $6.64 | $6.64 | $6.55 | $6.55 | $5.77 | 45,099 |
| 2019-05-16 | $6.64 | $6.71 | $6.63 | $6.67 | $5.87 | 105,052 |
| 2019-05-15 | $6.48 | $6.84 | $6.48 | $6.79 | $5.98 | 72,607 |
| 2019-05-14 | $6.53 | $6.59 | $6.49 | $6.56 | $5.78 | 69,054 |
| 2019-05-13 | $6.45 | $6.52 | $6.42 | $6.49 | $5.72 | 74,915 |
| 2019-05-10 | $6.65 | $6.77 | $6.59 | $6.74 | $5.94 | 39,102 |
| 2019-05-09 | $6.66 | $6.80 | $6.65 | $6.80 | $5.99 | 78,104 |
| 2019-05-08 | $6.76 | $6.89 | $6.75 | $6.83 | $6.02 | 70,684 |
| 2019-05-07 | $6.80 | $6.80 | $6.70 | $6.70 | $5.90 | 47,377 |
| 2019-05-06 | $6.89 | $7.06 | $6.89 | $7.04 | $6.20 | 166,443 |
| 2019-05-03 | $7.13 | $7.17 | $7.10 | $7.15 | $6.30 | 32,114 |
| 2019-05-02 | $7.20 | $7.22 | $7.12 | $7.15 | $6.30 | 155,014 |
| 2019-05-01 | $6.92 | $6.92 | $6.81 | $6.81 | $6.00 | 26,724 |
| 2019-04-30 | $6.90 | $6.94 | $6.85 | $6.91 | $6.09 | 49,626 |
| 2019-04-29 | $6.86 | $6.92 | $6.85 | $6.91 | $6.09 | 30,956 |
| 2019-04-26 | $6.82 | $6.89 | $6.82 | $6.87 | $6.05 | 23,243 |
| 2019-04-25 | $6.83 | $6.89 | $6.82 | $6.89 | $6.07 | 63,891 |
| 2019-04-24 | $6.97 | $7.00 | $6.92 | $6.96 | $6.13 | 50,727 |
| 2019-04-23 | $7.08 | $7.10 | $7.04 | $7.10 | $6.25 | 60,373 |
| 2019-04-22 | $7.25 | $7.29 | $7.20 | $7.27 | $6.40 | 51,264 |
| 2019-04-18 | $7.18 | $7.23 | $7.18 | $7.21 | $6.35 | 56,968 |
| 2019-04-17 | $7.20 | $7.21 | $7.10 | $7.15 | $6.30 | 121,459 |
| 2019-04-16 | $6.97 | $6.98 | $6.91 | $6.91 | $6.09 | 47,266 |
| 2019-04-15 | $6.84 | $6.85 | $6.80 | $6.80 | $5.99 | 53,690 |
| 2019-04-12 | $6.78 | $6.82 | $6.75 | $6.76 | $5.95 | 144,081 |
| 2019-04-11 | $6.59 | $6.61 | $6.57 | $6.60 | $5.81 | 35,265 |
| 2019-04-10 | $6.51 | $6.57 | $6.50 | $6.56 | $5.78 | 42,832 |
| 2019-04-09 | $6.60 | $6.60 | $6.54 | $6.55 | $5.77 | 33,731 |
| 2019-04-08 | $6.68 | $6.70 | $6.65 | $6.67 | $5.87 | 62,908 |
| 2019-04-05 | $6.59 | $6.62 | $6.47 | $6.47 | $5.70 | 69,101 |
| 2019-04-04 | $6.66 | $6.69 | $6.62 | $6.65 | $5.86 | 56,626 |
| 2019-04-03 | $6.62 | $6.64 | $6.58 | $6.61 | $5.82 | 61,236 |
| 2019-04-02 | $6.50 | $6.56 | $6.47 | $6.52 | $5.74 | 56,250 |
| 2019-04-01 | $6.38 | $6.46 | $6.34 | $6.46 | $5.69 | 53,718 |
| 2019-03-29 | $6.22 | $6.26 | $6.17 | $6.24 | $5.50 | 35,667 |
| 2019-03-28 | $6.16 | $6.17 | $6.09 | $6.12 | $5.39 | 118,585 |
| 2019-03-27 | $6.20 | $6.20 | $6.11 | $6.18 | $5.44 | 37,818 |
| 2019-03-26 | $6.19 | $6.20 | $6.12 | $6.15 | $5.42 | 62,926 |
| 2019-03-25 | $6.20 | $6.26 | $6.19 | $6.24 | $5.50 | 48,491 |
| 2019-03-22 | $6.25 | $6.25 | $6.16 | $6.18 | $5.44 | 60,828 |
| 2019-03-21 | $6.36 | $6.42 | $6.36 | $6.42 | $5.65 | 24,235 |
| 2019-03-20 | $6.39 | $6.49 | $6.37 | $6.46 | $5.69 | 58,922 |
| 2019-03-19 | $6.57 | $6.57 | $6.46 | $6.49 | $5.72 | 87,827 |
| 2019-03-18 | $6.27 | $6.29 | $6.24 | $6.27 | $5.52 | 100,036 |
| 2019-03-15 | $6.30 | $6.31 | $6.25 | $6.29 | $5.54 | 71,608 |
| 2019-03-14 | $6.34 | $6.35 | $6.25 | $6.28 | $5.53 | 100,111 |
| 2019-03-13 | $6.32 | $6.35 | $6.30 | $6.33 | $5.57 | 34,839 |
| 2019-03-12 | $6.37 | $6.37 | $6.27 | $6.31 | $5.56 | 59,543 |
| 2019-03-11 | $6.37 | $6.44 | $6.36 | $6.42 | $5.65 | 28,828 |
| 2019-03-08 | $6.31 | $6.38 | $6.31 | $6.34 | $5.58 | 40,502 |
| 2019-03-07 | $6.49 | $6.49 | $6.39 | $6.41 | $5.65 | 49,254 |
| 2019-03-06 | $6.63 | $6.64 | $6.59 | $6.61 | $5.82 | 44,344 |
| 2019-03-05 | $6.67 | $6.69 | $6.66 | $6.66 | $5.87 | 76,966 |
| 2019-03-04 | $6.75 | $6.77 | $6.65 | $6.68 | $5.88 | 32,496 |
| 2019-03-01 | $6.77 | $6.80 | $6.74 | $6.76 | $5.95 | 21,925 |
| 2019-02-28 | $6.61 | $6.65 | $6.60 | $6.61 | $5.82 | 53,618 |
| 2019-02-27 | $6.62 | $6.66 | $6.59 | $6.64 | $5.85 | 28,801 |
| 2019-02-26 | $6.60 | $6.65 | $6.58 | $6.64 | $5.85 | 45,547 |
| 2019-02-25 | $6.62 | $6.64 | $6.59 | $6.61 | $5.82 | 109,432 |
| 2019-02-22 | $6.42 | $6.45 | $6.41 | $6.44 | $5.67 | 50,885 |
| 2019-02-21 | $6.42 | $6.43 | $6.39 | $6.41 | $5.64 | 82,304 |
| 2019-02-20 | $6.40 | $6.49 | $6.40 | $6.45 | $5.68 | 67,297 |
| 2019-02-19 | $6.16 | $6.28 | $6.16 | $6.25 | $5.50 | 62,913 |
| 2019-02-15 | $6.29 | $6.32 | $6.25 | $6.31 | $5.56 | 60,067 |
| 2019-02-14 | $6.15 | $6.19 | $6.12 | $6.14 | $5.41 | 64,515 |
| 2019-02-13 | $6.23 | $6.26 | $6.18 | $6.22 | $5.48 | 49,194 |
| 2019-02-12 | $6.15 | $6.23 | $6.15 | $6.22 | $5.48 | 71,418 |
| 2019-02-11 | $6.10 | $6.12 | $6.04 | $6.04 | $5.32 | 77,937 |
| 2019-02-08 | $6.11 | $6.14 | $6.06 | $6.14 | $5.41 | 44,825 |
| 2019-02-07 | $6.26 | $6.26 | $6.20 | $6.20 | $5.46 | 80,153 |
| 2019-02-06 | $6.51 | $6.55 | $6.49 | $6.51 | $5.73 | 103,973 |
| 2019-02-05 | $6.50 | $6.53 | $6.48 | $6.50 | $5.72 | 59,650 |
| 2019-02-04 | $6.42 | $6.50 | $6.41 | $6.50 | $5.72 | 29,650 |
| 2019-02-01 | $6.50 | $6.60 | $6.47 | $6.53 | $5.75 | 49,102 |
| 2019-01-31 | $6.37 | $6.48 | $6.35 | $6.44 | $5.67 | 44,768 |
| 2019-01-30 | $6.40 | $6.47 | $6.36 | $6.46 | $5.69 | 23,752 |
| 2019-01-29 | $6.52 | $6.52 | $6.45 | $6.48 | $5.71 | 46,043 |
| 2019-01-28 | $6.53 | $6.58 | $6.52 | $6.55 | $5.77 | 152,194 |
| 2019-01-25 | $6.48 | $6.55 | $6.47 | $6.52 | $5.74 | 91,899 |
| 2019-01-24 | $6.13 | $6.20 | $6.13 | $6.19 | $5.45 | 54,395 |
| 2019-01-23 | $6.13 | $6.14 | $6.09 | $6.12 | $5.39 | 82,218 |
| 2019-01-22 | $6.13 | $6.21 | $6.10 | $6.14 | $5.40 | 48,518 |
| 2019-01-18 | $6.38 | $6.38 | $6.31 | $6.35 | $5.59 | 89,237 |
| 2019-01-17 | $6.23 | $6.29 | $6.21 | $6.27 | $5.52 | 101,349 |
| 2019-01-16 | $6.27 | $6.35 | $6.27 | $6.31 | $5.56 | 81,457 |
| 2019-01-15 | $6.26 | $6.33 | $6.26 | $6.29 | $5.54 | 53,575 |
| 2019-01-14 | $6.26 | $6.31 | $6.24 | $6.26 | $5.51 | 72,647 |
| 2019-01-11 | $6.25 | $6.29 | $6.23 | $6.27 | $5.52 | 69,532 |
| 2019-01-10 | $6.32 | $6.38 | $6.32 | $6.38 | $5.62 | 59,429 |
| 2019-01-09 | $6.41 | $6.41 | $6.32 | $6.40 | $5.64 | 100,277 |
| 2019-01-08 | $6.24 | $6.25 | $6.13 | $6.18 | $5.44 | 171,759 |
| 2019-01-07 | $6.06 | $6.09 | $6.03 | $6.05 | $5.33 | 84,473 |
| 2019-01-04 | $5.86 | $6.00 | $5.85 | $5.99 | $5.28 | 102,751 |
| 2019-01-03 | $5.68 | $5.73 | $5.64 | $5.70 | $5.02 | 99,168 |
| 2019-01-02 | $5.68 | $5.79 | $5.66 | $5.78 | $5.09 | 120,549 |
| 2018-12-31 | $5.92 | $5.92 | $5.80 | $5.82 | $5.13 | 428,120 |
| 2018-12-28 | $5.89 | $5.91 | $5.84 | $5.89 | $5.19 | 301,562 |
| 2018-12-27 | $5.89 | $5.92 | $5.74 | $5.90 | $5.20 | 367,625 |
| 2018-12-26 | $5.91 | $6.05 | $5.76 | $5.98 | $5.27 | 231,542 |
| 2018-12-24 | $5.99 | $5.99 | $5.79 | $5.82 | $5.13 | 93,215 |
| 2018-12-21 | $6.06 | $6.06 | $5.92 | $5.98 | $5.27 | 179,070 |
| 2018-12-20 | $6.06 | $6.08 | $5.98 | $6.03 | $5.31 | 192,847 |
| 2018-12-19 | $6.26 | $6.30 | $6.08 | $6.14 | $5.40 | 82,766 |
| 2018-12-18 | $6.28 | $6.30 | $6.19 | $6.24 | $5.50 | 147,839 |
| 2018-12-17 | $6.30 | $6.30 | $6.21 | $6.24 | $5.50 | 73,736 |
| 2018-12-14 | $6.39 | $6.39 | $6.26 | $6.26 | $5.51 | 49,143 |
| 2018-12-13 | $6.51 | $6.51 | $6.43 | $6.46 | $5.69 | 110,027 |
| 2018-12-12 | $6.40 | $6.47 | $6.37 | $6.39 | $5.63 | 169,146 |
| 2018-12-11 | $6.13 | $6.16 | $6.06 | $6.10 | $5.37 | 270,835 |
| 2018-12-10 | $5.95 | $5.96 | $5.82 | $5.94 | $5.23 | 211,422 |
| 2018-12-07 | $6.09 | $6.11 | $5.95 | $5.99 | $5.28 | 105,421 |
| 2018-12-06 | $6.05 | $6.14 | $5.98 | $6.14 | $5.41 | 159,860 |
| 2018-12-04 | $6.42 | $6.42 | $6.18 | $6.22 | $5.48 | 118,131 |
| 2018-12-03 | $6.57 | $6.57 | $6.53 | $6.55 | $5.77 | 81,062 |
| 2018-11-30 | $6.26 | $6.40 | $6.26 | $6.40 | $5.64 | 95,539 |
| 2018-11-29 | $6.40 | $6.46 | $6.39 | $6.45 | $5.68 | 36,547 |
| 2018-11-28 | $6.38 | $6.51 | $6.33 | $6.50 | $5.72 | 112,577 |
| 2018-11-27 | $6.49 | $6.49 | $6.33 | $6.37 | $5.61 | 106,134 |
| 2018-11-26 | $6.54 | $6.61 | $6.54 | $6.60 | $5.81 | 87,815 |
| 2018-11-23 | $6.40 | $6.43 | $6.40 | $6.41 | $5.64 | 11,749 |
| 2018-11-21 | $6.41 | $6.55 | $6.41 | $6.54 | $5.76 | 100,187 |
| 2018-11-20 | $6.38 | $6.39 | $6.29 | $6.36 | $5.60 | 126,570 |
| 2018-11-19 | $6.50 | $6.57 | $6.48 | $6.51 | $5.73 | 162,085 |
| 2018-11-16 | $6.36 | $6.42 | $6.34 | $6.39 | $5.63 | 101,977 |
| 2018-11-15 | $6.41 | $6.53 | $6.38 | $6.51 | $5.73 | 94,491 |
| 2018-11-14 | $6.58 | $6.58 | $6.46 | $6.55 | $5.77 | 165,703 |
| 2018-11-13 | $6.26 | $6.44 | $6.23 | $6.37 | $5.61 | 296,032 |
| 2018-11-12 | $6.32 | $6.32 | $6.25 | $6.25 | $5.50 | 82,100 |
| 2018-11-09 | $6.33 | $6.38 | $6.31 | $6.37 | $5.61 | 38,174 |
| 2018-11-08 | $6.59 | $6.59 | $6.48 | $6.49 | $5.72 | 39,418 |
| 2018-11-07 | $6.75 | $6.75 | $6.68 | $6.74 | $5.94 | 85,403 |
| 2018-11-06 | $6.70 | $6.73 | $6.68 | $6.73 | $5.93 | 97,660 |
| 2018-11-05 | $6.64 | $6.72 | $6.61 | $6.71 | $5.91 | 82,963 |
| 2018-11-02 | $6.74 | $6.76 | $6.60 | $6.68 | $5.88 | 236,888 |
| 2018-11-01 | $6.46 | $6.54 | $6.44 | $6.54 | $5.76 | 111,718 |
| 2018-10-31 | $6.35 | $6.38 | $6.31 | $6.33 | $5.57 | 189,223 |
| 2018-10-30 | $6.24 | $6.29 | $6.13 | $6.22 | $5.48 | 155,617 |
| 2018-10-29 | $6.11 | $6.16 | $5.92 | $5.98 | $5.27 | 248,680 |
| 2018-10-26 | $5.75 | $5.91 | $5.73 | $5.85 | $5.15 | 293,337 |
| 2018-10-25 | $5.84 | $5.88 | $5.78 | $5.86 | $5.16 | 368,162 |
| 2018-10-24 | $5.91 | $5.93 | $5.64 | $5.67 | $4.99 | 385,853 |
| 2018-10-23 | $6.09 | $6.27 | $6.06 | $6.24 | $5.50 | 253,708 |
| 2018-10-22 | $6.24 | $6.25 | $6.18 | $6.22 | $5.48 | 140,058 |
| 2018-10-19 | $6.16 | $6.32 | $6.15 | $6.30 | $5.55 | 79,026 |
| 2018-10-18 | $6.44 | $6.45 | $6.31 | $6.33 | $5.57 | 241,965 |
| 2018-10-17 | $6.46 | $6.52 | $6.39 | $6.50 | $5.72 | 218,916 |
| 2018-10-16 | $6.59 | $6.60 | $6.52 | $6.58 | $5.79 | 156,179 |
| 2018-10-15 | $6.35 | $6.39 | $6.30 | $6.32 | $5.57 | 124,150 |
| 2018-10-12 | $6.18 | $6.19 | $6.05 | $6.16 | $5.42 | 189,788 |
| 2018-10-11 | $6.15 | $6.19 | $6.05 | $6.11 | $5.38 | 266,497 |
| 2018-10-10 | $6.35 | $6.35 | $6.12 | $6.15 | $5.42 | 218,334 |
| 2018-10-09 | $6.35 | $6.42 | $6.33 | $6.41 | $5.65 | 173,855 |
| 2018-10-08 | $6.39 | $6.44 | $6.33 | $6.44 | $5.67 | 71,039 |
| 2018-10-05 | $6.54 | $6.56 | $6.47 | $6.53 | $5.75 | 169,891 |
| 2018-10-04 | $6.70 | $6.70 | $6.58 | $6.61 | $5.82 | 126,175 |
| 2018-10-03 | $6.74 | $6.76 | $6.70 | $6.72 | $5.92 | 78,055 |
| 2018-10-02 | $6.65 | $6.70 | $6.64 | $6.68 | $5.88 | 113,113 |
| 2018-10-01 | $6.72 | $6.75 | $6.68 | $6.70 | $5.90 | 62,252 |
| 2018-09-28 | $6.64 | $6.69 | $6.63 | $6.67 | $5.87 | 54,717 |
| 2018-09-27 | $6.79 | $6.85 | $6.77 | $6.80 | $5.99 | 36,300 |
| 2018-09-26 | $6.65 | $6.74 | $6.64 | $6.70 | $5.90 | 27,713 |
| 2018-09-25 | $6.74 | $6.76 | $6.68 | $6.71 | $5.91 | 90,713 |
| 2018-09-24 | $6.95 | $6.95 | $6.78 | $6.83 | $6.02 | 68,663 |
| 2018-09-21 | $6.95 | $6.95 | $6.87 | $6.89 | $6.07 | 69,669 |
| 2018-09-20 | $6.93 | $6.95 | $6.86 | $6.93 | $6.10 | 136,807 |
| 2018-09-19 | $6.72 | $6.78 | $6.70 | $6.78 | $5.97 | 104,004 |
| 2018-09-18 | $6.60 | $6.65 | $6.57 | $6.64 | $5.85 | 251,767 |
| 2018-09-17 | $6.45 | $6.47 | $6.41 | $6.41 | $5.65 | 139,636 |
| 2018-09-14 | $6.36 | $6.37 | $6.27 | $6.32 | $5.57 | 186,438 |
| 2018-09-13 | $6.15 | $6.17 | $6.12 | $6.14 | $5.41 | 226,766 |
| 2018-09-12 | $5.91 | $6.00 | $5.91 | $5.98 | $5.27 | 112,875 |
| 2018-09-11 | $5.91 | $5.97 | $5.90 | $5.95 | $5.24 | 286,234 |
| 2018-09-10 | $5.98 | $6.02 | $5.96 | $6.00 | $5.28 | 131,710 |
| 2018-09-07 | $5.92 | $6.00 | $5.91 | $5.96 | $5.25 | 181,375 |
| 2018-09-06 | $6.06 | $6.08 | $6.01 | $6.07 | $5.35 | 137,508 |
| 2018-09-05 | $6.09 | $6.12 | $6.06 | $6.11 | $5.38 | 323,862 |
| 2018-09-04 | $6.02 | $6.14 | $6.00 | $6.14 | $5.41 | 81,195 |
| 2018-08-31 | $6.31 | $6.35 | $6.23 | $6.29 | $5.54 | 138,424 |
| 2018-08-30 | $6.41 | $6.42 | $6.34 | $6.37 | $5.61 | 99,320 |
| 2018-08-29 | $6.38 | $6.46 | $6.34 | $6.46 | $5.69 | 132,038 |
| 2018-08-28 | $6.50 | $6.53 | $6.48 | $6.48 | $5.71 | 239,474 |
| 2018-08-27 | $6.34 | $6.40 | $6.33 | $6.39 | $5.63 | 151,945 |
| 2018-08-24 | $6.11 | $6.18 | $6.11 | $6.18 | $5.44 | 87,226 |
| 2018-08-23 | $6.12 | $6.14 | $6.09 | $6.10 | $5.37 | 44,131 |
| 2018-08-22 | $6.17 | $6.23 | $6.16 | $6.22 | $5.48 | 132,267 |
| 2018-08-21 | $6.21 | $6.30 | $6.20 | $6.26 | $5.51 | 249,070 |
| 2018-08-20 | $6.11 | $6.14 | $6.09 | $6.14 | $5.41 | 169,037 |
| 2018-08-17 | $5.94 | $6.13 | $5.93 | $6.12 | $5.39 | 196,038 |
| 2018-08-16 | $6.05 | $6.10 | $6.05 | $6.07 | $5.35 | 181,765 |
| 2018-08-15 | $6.08 | $6.09 | $5.99 | $6.08 | $5.35 | 276,751 |
| 2018-08-14 | $6.15 | $6.24 | $6.15 | $6.22 | $5.48 | 191,210 |
| 2018-08-13 | $6.23 | $6.27 | $6.21 | $6.21 | $5.47 | 142,928 |
| 2018-08-10 | $6.23 | $6.30 | $6.19 | $6.28 | $5.53 | 101,024 |
| 2018-08-09 | $6.55 | $6.56 | $6.51 | $6.53 | $5.75 | 49,933 |
| 2018-08-08 | $6.54 | $6.62 | $6.54 | $6.57 | $5.79 | 54,997 |
| 2018-08-07 | $6.54 | $6.54 | $6.42 | $6.45 | $5.68 | 86,618 |
| 2018-08-06 | $6.45 | $6.46 | $6.40 | $6.45 | $5.68 | 169,554 |
| 2018-08-03 | $6.44 | $6.48 | $6.43 | $6.48 | $5.71 | 70,213 |
| 2018-08-02 | $6.33 | $6.39 | $6.31 | $6.39 | $5.63 | 145,729 |
| 2018-08-01 | $6.53 | $6.54 | $6.47 | $6.51 | $5.73 | 93,689 |
| 2018-07-31 | $6.78 | $6.79 | $6.70 | $6.73 | $5.93 | 103,089 |
| 2018-07-30 | $6.76 | $6.80 | $6.76 | $6.76 | $5.95 | 55,058 |
| 2018-07-27 | $6.73 | $6.78 | $6.71 | $6.73 | $5.93 | 95,610 |
| 2018-07-26 | $6.73 | $6.77 | $6.68 | $6.68 | $5.88 | 97,148 |
| 2018-07-25 | $6.51 | $6.74 | $6.47 | $6.74 | $5.94 | 144,252 |
| 2018-07-24 | $6.66 | $6.66 | $6.61 | $6.61 | $5.82 | 156,828 |
| 2018-07-23 | $6.38 | $6.44 | $6.38 | $6.43 | $5.66 | 52,555 |
| 2018-07-20 | $6.31 | $6.39 | $6.27 | $6.36 | $5.60 | 95,467 |
| 2018-07-19 | $6.45 | $6.50 | $6.40 | $6.47 | $5.70 | 380,437 |
| 2018-07-18 | $6.46 | $6.56 | $6.46 | $6.55 | $5.77 | 222,775 |
| 2018-07-17 | $6.29 | $6.41 | $6.29 | $6.40 | $5.64 | 215,212 |
| 2018-07-16 | $6.30 | $6.32 | $6.28 | $6.31 | $5.56 | 211,151 |
| 2018-07-13 | $6.31 | $6.37 | $6.30 | $6.35 | $5.59 | 84,510 |
| 2018-07-12 | $6.28 | $6.34 | $6.25 | $6.33 | $5.57 | 153,112 |
| 2018-07-11 | $6.36 | $6.37 | $6.28 | $6.31 | $5.56 | 149,189 |
| 2018-07-10 | $6.46 | $6.50 | $6.44 | $6.49 | $5.72 | 223,222 |
| 2018-07-09 | $6.50 | $6.57 | $6.49 | $6.55 | $5.77 | 146,346 |
| 2018-07-06 | $6.53 | $6.58 | $6.50 | $6.57 | $5.79 | 82,142 |
| 2018-07-05 | $6.33 | $6.62 | $6.33 | $6.61 | $5.82 | 299,406 |
| 2018-07-03 | $6.35 | $6.35 | $6.27 | $6.28 | $5.53 | 39,464 |
| 2018-07-02 | $6.30 | $6.35 | $6.28 | $6.32 | $5.57 | 268,577 |
| 2018-06-29 | $6.37 | $6.38 | $6.30 | $6.32 | $5.57 | 105,962 |
| 2018-06-28 | $6.30 | $6.40 | $6.27 | $6.38 | $5.62 | 99,160 |
| 2018-06-27 | $6.56 | $6.57 | $6.46 | $6.48 | $5.71 | 196,739 |
| 2018-06-26 | $6.46 | $6.53 | $6.43 | $6.50 | $5.72 | 519,016 |
| 2018-06-25 | $6.65 | $6.65 | $6.55 | $6.60 | $5.81 | 119,086 |
| 2018-06-22 | $6.81 | $6.82 | $6.68 | $6.74 | $5.94 | 92,674 |
| 2018-06-21 | $6.78 | $6.78 | $6.69 | $6.72 | $5.92 | 68,196 |
| 2018-06-20 | $6.92 | $6.96 | $6.89 | $6.93 | $6.10 | 91,461 |
| 2018-06-19 | $6.91 | $6.92 | $6.84 | $6.89 | $6.07 | 174,653 |
| 2018-06-18 | $6.98 | $7.10 | $6.98 | $7.08 | $6.24 | 86,759 |
| 2018-06-15 | $7.19 | $7.23 | $7.15 | $7.22 | $6.36 | 28,723 |
| 2018-06-14 | $7.30 | $7.33 | $7.27 | $7.29 | $6.42 | 37,844 |
| 2018-06-13 | $7.25 | $7.29 | $7.23 | $7.25 | $6.38 | 42,363 |
| 2018-06-12 | $7.26 | $7.28 | $7.19 | $7.24 | $6.38 | 190,280 |
| 2018-06-11 | $7.25 | $7.31 | $7.23 | $7.30 | $6.43 | 76,637 |
| 2018-06-08 | $7.25 | $7.28 | $7.19 | $7.26 | $6.39 | 67,310 |
| 2018-06-07 | $7.47 | $7.47 | $7.34 | $7.37 | $6.49 | 119,409 |
| 2018-06-06 | $7.37 | $7.45 | $7.35 | $7.43 | $6.54 | 41,187 |
| 2018-06-05 | $7.43 | $7.43 | $7.29 | $7.34 | $6.46 | 70,694 |
| 2018-06-04 | $7.36 | $7.37 | $7.30 | $7.33 | $6.46 | 54,038 |
| 2018-06-01 | $7.41 | $7.41 | $7.31 | $7.35 | $6.47 | 95,381 |
| 2018-05-31 | $7.37 | $7.40 | $7.26 | $7.35 | $6.47 | 165,825 |
| 2018-05-30 | $7.41 | $7.48 | $7.39 | $7.46 | $6.57 | 130,677 |
| 2018-05-29 | $7.47 | $7.48 | $7.35 | $7.40 | $6.52 | 190,915 |
| 2018-05-25 | $7.65 | $7.73 | $7.63 | $7.72 | $6.80 | 46,005 |
| 2018-05-24 | $7.70 | $7.77 | $7.64 | $7.72 | $6.80 | 102,375 |
| 2018-05-23 | $7.93 | $8.00 | $7.90 | $8.00 | $7.05 | 56,655 |
| 2018-05-22 | $8.19 | $8.22 | $8.14 | $8.15 | $7.18 | 80,418 |
| 2018-05-21 | $8.10 | $8.14 | $8.08 | $8.12 | $7.15 | 40,386 |
| 2018-05-18 | $8.03 | $8.08 | $8.02 | $8.05 | $7.09 | 54,304 |
| 2018-05-17 | $8.04 | $8.07 | $8.00 | $8.06 | $7.10 | 70,531 |
| 2018-05-16 | $8.06 | $8.09 | $8.00 | $8.06 | $7.10 | 120,526 |
| 2018-05-15 | $8.25 | $8.39 | $8.22 | $8.31 | $7.19 | 42,389 |
| 2018-05-14 | $8.30 | $8.30 | $8.25 | $8.30 | $7.18 | 11,596 |
| 2018-05-11 | $8.33 | $8.37 | $8.30 | $8.34 | $7.22 | 6,603 |
| 2018-05-10 | $8.30 | $8.36 | $8.25 | $8.32 | $7.20 | 19,034 |
| 2018-05-09 | $8.35 | $8.35 | $8.31 | $8.33 | $7.21 | 21,470 |
| 2018-05-08 | $8.39 | $8.44 | $8.38 | $8.39 | $7.26 | 13,919 |
| 2018-05-07 | $8.48 | $8.51 | $8.46 | $8.48 | $7.34 | 32,468 |
| 2018-05-04 | $8.44 | $8.48 | $8.44 | $8.48 | $7.34 | 20,736 |
| 2018-05-03 | $8.52 | $8.53 | $8.43 | $8.52 | $7.37 | 11,293 |
| 2018-05-02 | $8.69 | $8.69 | $8.55 | $8.55 | $7.40 | 22,910 |
| 2018-05-01 | $8.38 | $8.39 | $8.32 | $8.39 | $7.26 | 16,056 |
| 2018-04-30 | $8.46 | $8.49 | $8.44 | $8.45 | $7.31 | 18,968 |
| 2018-04-27 | $8.61 | $8.61 | $8.53 | $8.57 | $7.42 | 19,550 |
| 2018-04-26 | $8.72 | $8.72 | $8.63 | $8.68 | $7.51 | 35,078 |
| 2018-04-25 | $8.56 | $8.59 | $8.52 | $8.57 | $7.42 | 53,086 |
| 2018-04-24 | $8.66 | $8.68 | $8.56 | $8.60 | $7.44 | 40,089 |
| 2018-04-23 | $8.65 | $8.71 | $8.62 | $8.66 | $7.50 | 23,134 |
| 2018-04-20 | $8.74 | $8.80 | $8.70 | $8.80 | $7.62 | 30,703 |
| 2018-04-19 | $8.87 | $8.89 | $8.82 | $8.84 | $7.65 | 14,189 |
| 2018-04-18 | $8.88 | $8.93 | $8.88 | $8.90 | $7.70 | 39,110 |
| 2018-04-17 | $8.91 | $8.99 | $8.90 | $8.99 | $7.78 | 32,885 |
| 2018-04-16 | $8.95 | $8.95 | $8.83 | $8.88 | $7.69 | 382,601 |
| 2018-04-13 | $8.96 | $9.02 | $8.94 | $8.99 | $7.78 | 16,893 |
| 2018-04-12 | $8.94 | $9.04 | $8.94 | $9.02 | $7.81 | 67,996 |
| 2018-04-11 | $8.70 | $8.73 | $8.65 | $8.65 | $7.49 | 73,426 |
| 2018-04-10 | $8.46 | $8.59 | $8.46 | $8.57 | $7.42 | 30,126 |
| 2018-04-09 | $8.16 | $8.24 | $8.12 | $8.12 | $7.03 | 26,247 |
| 2018-04-06 | $8.26 | $8.26 | $8.16 | $8.21 | $7.11 | 18,201 |
| 2018-04-05 | $8.27 | $8.32 | $8.25 | $8.30 | $7.18 | 33,162 |
| 2018-04-04 | $8.00 | $8.25 | $7.99 | $8.25 | $7.14 | 26,406 |
| 2018-04-03 | $8.25 | $8.30 | $8.20 | $8.29 | $7.18 | 25,738 |
| 2018-04-02 | $8.24 | $8.24 | $8.02 | $8.12 | $7.03 | 38,470 |
| 2018-03-29 | $8.31 | $8.32 | $8.20 | $8.28 | $7.17 | 65,807 |
| 2018-03-28 | $7.93 | $8.00 | $7.85 | $7.92 | $6.86 | 36,200 |
| 2018-03-27 | $8.14 | $8.14 | $7.87 | $7.97 | $6.90 | 34,270 |
| 2018-03-26 | $8.05 | $8.09 | $7.91 | $8.07 | $6.99 | 46,926 |
| 2018-03-23 | $7.98 | $7.98 | $7.79 | $7.80 | $6.75 | 17,901 |
| 2018-03-22 | $8.03 | $8.04 | $7.88 | $7.93 | $6.86 | 52,921 |
| 2018-03-21 | $8.21 | $8.26 | $8.18 | $8.20 | $7.10 | 66,604 |
| 2018-03-20 | $8.24 | $8.33 | $8.22 | $8.29 | $7.18 | 39,237 |
| 2018-03-19 | $8.14 | $8.15 | $8.09 | $8.14 | $7.05 | 18,637 |
| 2018-03-16 | $8.17 | $8.24 | $8.11 | $8.15 | $7.05 | 17,360 |
| 2018-03-15 | $8.20 | $8.24 | $8.17 | $8.23 | $7.12 | 21,226 |
| 2018-03-14 | $8.15 | $8.15 | $8.06 | $8.12 | $7.03 | 33,951 |
| 2018-03-13 | $8.18 | $8.18 | $8.00 | $8.03 | $6.95 | 57,783 |
| 2018-03-12 | $8.14 | $8.17 | $8.12 | $8.16 | $7.06 | 23,468 |
| 2018-03-09 | $8.04 | $8.15 | $8.04 | $8.13 | $7.04 | 54,050 |
| 2018-03-08 | $8.07 | $8.10 | $7.99 | $8.06 | $6.98 | 18,090 |
| 2018-03-07 | $8.07 | $8.25 | $8.05 | $8.16 | $7.06 | 49,727 |
| 2018-03-06 | $8.22 | $8.26 | $8.19 | $8.23 | $7.12 | 27,589 |
| 2018-03-05 | $7.93 | $8.09 | $7.91 | $8.09 | $7.00 | 36,051 |
| 2018-03-02 | $8.07 | $8.18 | $8.03 | $8.18 | $7.08 | 50,787 |
| 2018-03-01 | $8.18 | $8.18 | $8.02 | $8.09 | $7.00 | 59,786 |
| 2018-02-28 | $8.41 | $8.42 | $8.32 | $8.33 | $7.21 | 66,124 |
| 2018-02-27 | $8.54 | $8.58 | $8.42 | $8.42 | $7.29 | 68,002 |
| 2018-02-26 | $8.65 | $8.65 | $8.56 | $8.63 | $7.47 | 30,264 |
| 2018-02-23 | $8.42 | $8.44 | $8.35 | $8.41 | $7.28 | 40,844 |
| 2018-02-22 | $8.39 | $8.43 | $8.34 | $8.39 | $7.26 | 4,642 |
| 2018-02-21 | $8.40 | $8.49 | $8.32 | $8.32 | $7.20 | 29,867 |
| 2018-02-20 | $8.50 | $8.58 | $8.47 | $8.48 | $7.34 | 60,555 |
| 2018-02-16 | $8.80 | $8.91 | $8.79 | $8.89 | $7.69 | 13,758 |
| 2018-02-15 | $8.81 | $8.81 | $8.66 | $8.77 | $7.59 | 38,694 |
| 2018-02-14 | $8.42 | $8.79 | $8.41 | $8.76 | $7.58 | 53,495 |
| 2018-02-13 | $8.56 | $8.60 | $8.54 | $8.59 | $7.44 | 25,904 |
| 2018-02-12 | $8.51 | $8.64 | $8.49 | $8.60 | $7.44 | 80,519 |
| 2018-02-09 | $8.45 | $8.58 | $8.22 | $8.54 | $7.39 | 47,020 |
| 2018-02-08 | $8.72 | $8.72 | $8.36 | $8.38 | $7.25 | 54,064 |
| 2018-02-07 | $8.81 | $8.84 | $8.61 | $8.63 | $7.47 | 69,082 |
| 2018-02-06 | $8.46 | $8.96 | $8.46 | $8.96 | $7.76 | 142,918 |
| 2018-02-05 | $8.70 | $8.73 | $8.19 | $8.25 | $7.14 | 192,479 |
| 2018-02-02 | $9.11 | $9.11 | $8.89 | $8.90 | $7.70 | 60,362 |
| 2018-02-01 | $9.10 | $9.23 | $9.09 | $9.18 | $7.95 | 46,493 |
| 2018-01-31 | $9.27 | $9.28 | $9.15 | $9.21 | $7.97 | 18,981 |
| 2018-01-30 | $9.14 | $9.14 | $9.06 | $9.09 | $7.87 | 104,888 |
| 2018-01-29 | $9.32 | $9.33 | $9.19 | $9.25 | $8.01 | 29,258 |
| 2018-01-26 | $9.36 | $9.44 | $9.33 | $9.43 | $8.16 | 36,093 |
| 2018-01-25 | $9.48 | $9.50 | $9.32 | $9.33 | $8.08 | 31,157 |
| 2018-01-24 | $9.61 | $9.61 | $9.47 | $9.49 | $8.21 | 87,622 |
| 2018-01-23 | $9.61 | $9.62 | $9.53 | $9.59 | $8.30 | 49,066 |
| 2018-01-22 | $9.57 | $9.64 | $9.57 | $9.64 | $8.34 | 15,899 |
| 2018-01-19 | $9.49 | $9.52 | $9.43 | $9.51 | $8.23 | 35,051 |
| 2018-01-18 | $9.49 | $9.51 | $9.40 | $9.44 | $8.17 | 60,054 |
| 2018-01-17 | $9.42 | $9.55 | $9.36 | $9.53 | $8.25 | 126,254 |
| 2018-01-16 | $9.51 | $9.59 | $9.51 | $9.55 | $8.27 | 133,147 |
| 2018-01-12 | $9.24 | $9.29 | $9.21 | $9.28 | $8.03 | 71,968 |
| 2018-01-11 | $8.93 | $8.99 | $8.90 | $8.97 | $7.76 | 21,067 |
| 2018-01-10 | $8.92 | $8.98 | $8.89 | $8.93 | $7.73 | 54,545 |
| 2018-01-09 | $9.00 | $9.01 | $8.94 | $8.98 | $7.77 | 15,890 |
| 2018-01-08 | $8.84 | $8.90 | $8.83 | $8.90 | $7.70 | 49,515 |
| 2018-01-05 | $8.80 | $8.88 | $8.80 | $8.88 | $7.69 | 45,651 |
| 2018-01-04 | $8.74 | $8.82 | $8.70 | $8.79 | $7.61 | 108,822 |
| 2018-01-03 | $8.49 | $8.59 | $8.49 | $8.56 | $7.41 | 27,941 |
| 2018-01-02 | $8.30 | $8.38 | $8.30 | $8.38 | $7.25 | 37,991 |
| 2017-12-29 | $8.35 | $8.39 | $8.26 | $8.34 | $7.22 | 42,850 |
| 2017-12-28 | $8.32 | $8.35 | $8.31 | $8.35 | $7.23 | 30,632 |
| 2017-12-27 | $8.30 | $8.31 | $8.29 | $8.30 | $7.18 | 18,551 |
| 2017-12-26 | $8.29 | $8.35 | $8.28 | $8.35 | $7.23 | 17,017 |
| 2017-12-22 | $8.28 | $8.31 | $8.22 | $8.31 | $7.19 | 39,800 |
| 2017-12-21 | $8.31 | $8.35 | $8.31 | $8.32 | $7.20 | 26,042 |
| 2017-12-20 | $8.36 | $8.37 | $8.31 | $8.34 | $7.22 | 44,510 |
| 2017-12-19 | $8.39 | $8.41 | $8.36 | $8.40 | $7.27 | 29,115 |
| 2017-12-18 | $8.43 | $8.44 | $8.37 | $8.39 | $7.26 | 63,009 |
| 2017-12-15 | $8.29 | $8.35 | $8.27 | $8.31 | $7.19 | 51,959 |
| 2017-12-14 | $8.37 | $8.40 | $8.30 | $8.31 | $7.19 | 15,974 |
| 2017-12-13 | $8.35 | $8.36 | $8.29 | $8.32 | $7.20 | 28,099 |
| 2017-12-12 | $8.16 | $8.20 | $8.15 | $8.20 | $7.10 | 87,309 |
| 2017-12-11 | $8.35 | $8.35 | $8.29 | $8.32 | $7.20 | 88,522 |
| 2017-12-08 | $8.30 | $8.38 | $8.30 | $8.37 | $7.24 | 66,508 |
| 2017-12-07 | $8.14 | $8.24 | $8.14 | $8.23 | $7.12 | 143,601 |
| 2017-12-06 | $8.02 | $8.05 | $7.99 | $8.03 | $6.95 | 53,546 |
| 2017-12-05 | $8.16 | $8.20 | $8.12 | $8.13 | $7.04 | 189,486 |
| 2017-12-04 | $8.17 | $8.20 | $8.15 | $8.18 | $7.08 | 49,793 |
| 2017-12-01 | $8.27 | $8.27 | $8.21 | $8.24 | $7.13 | 134,472 |
| 2017-11-30 | $8.35 | $8.39 | $8.33 | $8.35 | $7.23 | 89,717 |
| 2017-11-29 | $8.40 | $8.41 | $8.33 | $8.37 | $7.24 | 66,512 |
| 2017-11-28 | $8.21 | $8.27 | $8.20 | $8.24 | $7.13 | 135,357 |
| 2017-11-27 | $8.16 | $8.22 | $8.14 | $8.15 | $7.05 | 79,255 |
| 2017-11-24 | $8.15 | $8.21 | $8.15 | $8.19 | $7.09 | 9,336 |
| 2017-11-22 | $7.91 | $7.92 | $7.82 | $7.87 | $6.81 | 69,470 |
| 2017-11-21 | $7.86 | $7.86 | $7.80 | $7.85 | $6.79 | 50,583 |
| 2017-11-20 | $7.61 | $7.66 | $7.59 | $7.59 | $6.57 | 42,181 |
| 2017-11-17 | $7.32 | $7.34 | $7.30 | $7.32 | $6.34 | 52,315 |
| 2017-11-16 | $7.31 | $7.36 | $7.29 | $7.33 | $6.34 | 34,635 |
| 2017-11-15 | $7.15 | $7.16 | $7.07 | $7.12 | $6.16 | 96,617 |
| 2017-11-14 | $7.20 | $7.26 | $7.18 | $7.25 | $6.28 | 105,066 |
| 2017-11-13 | $7.09 | $7.23 | $7.08 | $7.22 | $6.25 | 135,854 |
| 2017-11-10 | $7.15 | $7.22 | $7.15 | $7.22 | $6.25 | 13,293 |
| 2017-11-09 | $7.15 | $7.23 | $7.14 | $7.21 | $6.24 | 40,600 |
| 2017-11-08 | $7.28 | $7.28 | $7.13 | $7.24 | $6.27 | 70,043 |
| 2017-11-07 | $7.38 | $7.45 | $7.35 | $7.38 | $6.39 | 76,580 |
| 2017-11-06 | $7.38 | $7.39 | $7.35 | $7.37 | $6.38 | 31,843 |
| 2017-11-03 | $7.48 | $7.48 | $7.37 | $7.37 | $6.38 | 37,836 |
| 2017-11-02 | $7.53 | $7.56 | $7.40 | $7.46 | $6.46 | 43,599 |
| 2017-11-01 | $7.42 | $7.54 | $7.42 | $7.49 | $6.48 | 119,938 |
| 2017-10-31 | $7.31 | $7.31 | $7.24 | $7.27 | $6.29 | 43,452 |
| 2017-10-30 | $7.18 | $7.24 | $7.18 | $7.23 | $6.26 | 67,281 |
| 2017-10-27 | $6.98 | $7.00 | $6.93 | $7.00 | $6.06 | 34,442 |
| 2017-10-26 | $6.78 | $6.83 | $6.77 | $6.82 | $5.90 | 28,202 |
| 2017-10-25 | $6.87 | $6.87 | $6.79 | $6.81 | $5.89 | 38,196 |
| 2017-10-24 | $6.81 | $6.86 | $6.81 | $6.84 | $5.92 | 7,162 |
| 2017-10-23 | $6.69 | $6.71 | $6.66 | $6.68 | $5.78 | 21,811 |
| 2017-10-20 | $6.74 | $6.74 | $6.68 | $6.71 | $5.81 | 59,638 |
| 2017-10-19 | $6.78 | $6.82 | $6.76 | $6.81 | $5.89 | 30,847 |
| 2017-10-18 | $6.85 | $6.88 | $6.85 | $6.88 | $5.96 | 37,573 |
| 2017-10-17 | $6.69 | $6.69 | $6.65 | $6.67 | $5.77 | 24,058 |
| 2017-10-16 | $6.77 | $6.77 | $6.72 | $6.74 | $5.83 | 30,611 |
| 2017-10-13 | $6.82 | $6.82 | $6.74 | $6.77 | $5.86 | 34,217 |
| 2017-10-12 | $6.83 | $6.84 | $6.80 | $6.81 | $5.89 | 76,065 |
| 2017-10-11 | $6.49 | $6.51 | $6.47 | $6.51 | $5.63 | 36,512 |
| 2017-10-10 | $6.38 | $6.43 | $6.37 | $6.42 | $5.56 | 16,293 |
| 2017-10-09 | $6.43 | $6.45 | $6.40 | $6.40 | $5.54 | 19,667 |
| 2017-10-06 | $6.42 | $6.46 | $6.42 | $6.46 | $5.59 | 19,678 |
| 2017-10-05 | $6.43 | $6.45 | $6.41 | $6.44 | $5.57 | 22,710 |
| 2017-10-04 | $6.43 | $6.45 | $6.40 | $6.40 | $5.54 | 19,869 |
| 2017-10-03 | $6.34 | $6.38 | $6.33 | $6.37 | $5.51 | 60,246 |
| 2017-10-02 | $6.29 | $6.33 | $6.28 | $6.33 | $5.48 | 11,384 |
| 2017-09-29 | $6.34 | $6.35 | $6.32 | $6.35 | $5.50 | 46,928 |
| 2017-09-28 | $6.36 | $6.37 | $6.31 | $6.34 | $5.49 | 19,703 |
| 2017-09-27 | $6.34 | $6.35 | $6.30 | $6.35 | $5.50 | 42,825 |
| 2017-09-26 | $6.37 | $6.40 | $6.36 | $6.39 | $5.53 | 38,721 |
| 2017-09-25 | $6.34 | $6.34 | $6.29 | $6.31 | $5.46 | 30,665 |
| 2017-09-22 | $6.38 | $6.40 | $6.38 | $6.40 | $5.54 | 32,263 |
| 2017-09-21 | $6.34 | $6.38 | $6.34 | $6.37 | $5.51 | 27,415 |
| 2017-09-20 | $6.32 | $6.36 | $6.28 | $6.33 | $5.48 | 49,693 |
| 2017-09-19 | $6.29 | $6.32 | $6.27 | $6.31 | $5.46 | 60,692 |
| 2017-09-18 | $6.27 | $6.30 | $6.25 | $6.28 | $5.44 | 60,070 |
| 2017-09-15 | $6.19 | $6.22 | $6.19 | $6.20 | $5.37 | 252,957 |
| 2017-09-14 | $6.20 | $6.21 | $6.18 | $6.21 | $5.38 | 34,679 |
| 2017-09-13 | $6.18 | $6.18 | $6.15 | $6.17 | $5.34 | 26,853 |
| 2017-09-12 | $6.16 | $6.16 | $6.13 | $6.15 | $5.32 | 99,346 |
| 2017-09-11 | $6.05 | $6.08 | $6.05 | $6.06 | $5.25 | 33,872 |
| 2017-09-08 | $6.01 | $6.06 | $6.01 | $6.03 | $5.22 | 25,297 |
| 2017-09-07 | $6.04 | $6.06 | $5.98 | $6.02 | $5.21 | 73,816 |
| 2017-09-06 | $5.95 | $5.96 | $5.90 | $5.94 | $5.14 | 75,865 |
| 2017-09-05 | $5.81 | $5.81 | $5.77 | $5.80 | $5.02 | 20,684 |
| 2017-09-01 | $5.68 | $5.70 | $5.67 | $5.69 | $4.93 | 51,304 |
| 2017-08-31 | $5.63 | $5.64 | $5.59 | $5.63 | $4.87 | 27,915 |
| 2017-08-30 | $5.68 | $5.68 | $5.65 | $5.66 | $4.90 | 33,550 |
| 2017-08-29 | $5.66 | $5.70 | $5.66 | $5.69 | $4.93 | 54,296 |
| 2017-08-28 | $5.75 | $5.77 | $5.73 | $5.76 | $4.99 | 42,473 |
| 2017-08-25 | $5.67 | $5.74 | $5.66 | $5.72 | $4.95 | 23,053 |
| 2017-08-24 | $5.72 | $5.72 | $5.66 | $5.69 | $4.93 | 12,237 |
| 2017-08-23 | $5.62 | $5.65 | $5.62 | $5.65 | $4.89 | 39,724 |
| 2017-08-22 | $5.59 | $5.60 | $5.57 | $5.60 | $4.85 | 58,775 |
| 2017-08-21 | $5.60 | $5.63 | $5.58 | $5.62 | $4.86 | 39,392 |
| 2017-08-18 | $5.66 | $5.67 | $5.63 | $5.66 | $4.90 | 141,987 |
| 2017-08-17 | $5.70 | $5.71 | $5.65 | $5.67 | $4.91 | 88,077 |
| 2017-08-16 | $5.74 | $5.75 | $5.71 | $5.74 | $4.97 | 76,637 |
| 2017-08-15 | $5.72 | $5.73 | $5.68 | $5.73 | $4.96 | 196,362 |
| 2017-08-14 | $5.71 | $5.74 | $5.71 | $5.71 | $4.94 | 304,928 |
| 2017-08-11 | $5.63 | $5.67 | $5.63 | $5.67 | $4.91 | 61,800 |
| 2017-08-10 | $5.58 | $5.63 | $5.57 | $5.61 | $4.86 | 83,621 |
| 2017-08-09 | $5.63 | $5.67 | $5.63 | $5.66 | $4.90 | 16,643 |
| 2017-08-08 | $5.71 | $5.71 | $5.67 | $5.68 | $4.92 | 9,789 |
| 2017-08-07 | $5.67 | $5.70 | $5.67 | $5.68 | $4.92 | 6,845 |
| 2017-08-04 | $5.71 | $5.75 | $5.71 | $5.74 | $4.97 | 7,588 |
| 2017-08-03 | $5.77 | $5.78 | $5.76 | $5.77 | $4.99 | 15,026 |
| 2017-08-02 | $5.82 | $5.84 | $5.77 | $5.82 | $5.04 | 20,272 |
| 2017-08-01 | $5.75 | $5.79 | $5.75 | $5.78 | $5.00 | 42,690 |
| 2017-07-31 | $5.66 | $5.69 | $5.65 | $5.68 | $4.92 | 50,194 |
| 2017-07-28 | $5.67 | $5.70 | $5.67 | $5.68 | $4.92 | 10,443 |
| 2017-07-27 | $5.75 | $5.78 | $5.67 | $5.71 | $4.94 | 80,058 |
| 2017-07-26 | $5.80 | $5.84 | $5.79 | $5.84 | $5.05 | 18,961 |
| 2017-07-25 | $5.78 | $5.78 | $5.73 | $5.73 | $4.96 | 15,529 |
| 2017-07-24 | $5.73 | $5.82 | $5.73 | $5.82 | $5.04 | 11,752 |
| 2017-07-21 | $5.89 | $5.89 | $5.83 | $5.85 | $5.06 | 33,268 |
| 2017-07-20 | $6.12 | $6.12 | $6.06 | $6.10 | $5.28 | 40,346 |
| 2017-07-19 | $6.04 | $6.06 | $6.04 | $6.06 | $5.25 | 1,695 |
| 2017-07-18 | $6.04 | $6.05 | $6.02 | $6.05 | $5.24 | 14,454 |
| 2017-07-17 | $6.07 | $6.07 | $6.05 | $6.05 | $5.24 | 16,824 |
| 2017-07-14 | $6.04 | $6.11 | $6.03 | $6.11 | $5.29 | 46,644 |
| 2017-07-13 | $5.97 | $6.01 | $5.96 | $6.01 | $5.20 | 6,868 |
| 2017-07-12 | $5.93 | $5.94 | $5.91 | $5.94 | $5.14 | 26,346 |
| 2017-07-11 | $5.87 | $5.93 | $5.87 | $5.93 | $5.13 | 34,602 |
| 2017-07-10 | $5.76 | $5.83 | $5.76 | $5.83 | $5.05 | 6,899 |
| 2017-07-07 | $5.75 | $5.83 | $5.75 | $5.80 | $5.02 | 35,964 |
| 2017-07-06 | $5.75 | $5.83 | $5.75 | $5.80 | $5.02 | 17,705 |
| 2017-07-05 | $5.68 | $5.70 | $5.65 | $5.70 | $4.93 | 15,306 |
| 2017-07-03 | $5.69 | $5.71 | $5.68 | $5.71 | $4.94 | 21,882 |
| 2017-06-30 | $5.59 | $5.59 | $5.56 | $5.58 | $4.83 | 29,271 |
| 2017-06-29 | $5.64 | $5.64 | $5.59 | $5.63 | $4.87 | 14,930 |
| 2017-06-28 | $5.66 | $5.70 | $5.66 | $5.70 | $4.93 | 33,018 |
| 2017-06-27 | $5.57 | $5.62 | $5.57 | $5.58 | $4.83 | 11,600 |
| 2017-06-26 | $5.62 | $5.64 | $5.59 | $5.59 | $4.84 | 15,200 |
| 2017-06-23 | $5.56 | $5.60 | $5.56 | $5.59 | $4.84 | 11,800 |
| 2017-06-22 | $5.61 | $5.64 | $5.61 | $5.61 | $4.86 | 17,100 |
| 2017-06-21 | $5.49 | $5.54 | $5.48 | $5.51 | $4.77 | 6,766 |
| 2017-06-20 | $5.54 | $5.54 | $5.51 | $5.54 | $4.80 | 13,500 |
| 2017-06-19 | $5.56 | $5.56 | $5.54 | $5.56 | $4.81 | 5,063 |
| 2017-06-16 | $5.54 | $5.57 | $5.52 | $5.55 | $4.80 | 12,303 |
| 2017-06-15 | $5.53 | $5.53 | $5.52 | $5.53 | $4.79 | 24,143 |
| 2017-06-14 | $5.72 | $5.74 | $5.64 | $5.66 | $4.90 | 33,049 |
| 2017-06-13 | $5.76 | $5.78 | $5.76 | $5.78 | $5.00 | 47,547 |
| 2017-06-12 | $5.72 | $5.75 | $5.72 | $5.75 | $4.98 | 4,958 |
| 2017-06-09 | $5.63 | $5.66 | $5.61 | $5.63 | $4.87 | 16,822 |
| 2017-06-08 | $5.60 | $5.65 | $5.60 | $5.65 | $4.89 | 11,047 |
| 2017-06-07 | $5.69 | $5.73 | $5.67 | $5.71 | $4.94 | 25,948 |
| 2017-06-06 | $5.72 | $5.74 | $5.71 | $5.74 | $4.97 | 18,620 |
| 2017-06-05 | $5.84 | $5.87 | $5.83 | $5.84 | $5.05 | 22,908 |
| 2017-06-02 | $5.82 | $5.90 | $5.82 | $5.90 | $5.00 | 119,856 |
| 2017-06-01 | $5.78 | $5.80 | $5.76 | $5.80 | $4.92 | 2,799 |
| 2017-05-31 | $5.70 | $5.71 | $5.67 | $5.69 | $4.83 | 7,309 |
| 2017-05-30 | $5.69 | $5.74 | $5.66 | $5.71 | $4.84 | 14,605 |
| 2017-05-26 | $5.81 | $5.86 | $5.81 | $5.86 | $4.91 | 12,907 |
| 2017-05-25 | $5.92 | $5.92 | $5.91 | $5.92 | $4.96 | 7,463 |
| 2017-05-24 | $5.88 | $5.92 | $5.87 | $5.91 | $4.95 | 14,297 |
| 2017-05-23 | $5.94 | $5.94 | $5.88 | $5.91 | $4.95 | 43,660 |
| 2017-05-22 | $5.92 | $5.94 | $5.89 | $5.93 | $4.97 | 21,528 |
| 2017-05-19 | $5.93 | $5.94 | $5.91 | $5.93 | $4.97 | 12,435 |
| 2017-05-18 | $5.76 | $5.84 | $5.76 | $5.84 | $4.89 | 11,798 |
| 2017-05-17 | $5.92 | $5.93 | $5.85 | $5.88 | $4.92 | 29,383 |
| 2017-05-16 | $6.00 | $6.00 | $5.96 | $5.98 | $5.01 | 68,770 |
| 2017-05-15 | $5.91 | $5.94 | $5.91 | $5.94 | $4.97 | 5,635 |
| 2017-05-12 | $5.81 | $5.85 | $5.81 | $5.85 | $4.90 | 35,619 |
| 2017-05-11 | $5.81 | $5.81 | $5.77 | $5.81 | $4.87 | 43,379 |
| 2017-05-10 | $5.83 | $5.84 | $5.79 | $5.80 | $4.86 | 12,322 |
| 2017-05-09 | $5.80 | $5.82 | $5.78 | $5.78 | $4.84 | 9,127 |
| 2017-05-08 | $5.84 | $5.87 | $5.84 | $5.87 | $4.92 | 11,518 |
| 2017-05-05 | $5.82 | $5.91 | $5.82 | $5.91 | $4.95 | 39,592 |
| 2017-05-04 | $5.83 | $5.86 | $5.82 | $5.86 | $4.91 | 8,643 |
| 2017-05-03 | $5.74 | $5.80 | $5.74 | $5.78 | $4.84 | 5,309 |
| 2017-05-02 | $5.78 | $5.80 | $5.76 | $5.80 | $4.86 | 23,924 |
| 2017-05-01 | $5.86 | $5.86 | $5.83 | $5.84 | $4.89 | 8,742 |
| 2017-04-28 | $5.83 | $5.83 | $5.79 | $5.82 | $4.87 | 15,325 |
| 2017-04-27 | $5.80 | $5.80 | $5.75 | $5.79 | $4.85 | 29,167 |
| 2017-04-26 | $5.83 | $5.86 | $5.81 | $5.82 | $4.87 | 11,053 |
| 2017-04-25 | $5.79 | $5.86 | $5.79 | $5.86 | $4.91 | 28,362 |
| 2017-04-24 | $5.68 | $5.71 | $5.65 | $5.68 | $4.76 | 64,957 |
| 2017-04-21 | $5.47 | $5.48 | $5.43 | $5.46 | $4.57 | 12,410 |
| 2017-04-20 | $5.49 | $5.50 | $5.48 | $5.48 | $4.59 | 86,713 |
| 2017-04-19 | $5.47 | $5.47 | $5.42 | $5.42 | $4.54 | 16,868 |
| 2017-04-18 | $5.14 | $5.36 | $5.14 | $5.34 | $4.47 | 59,728 |
| 2017-04-17 | $5.12 | $5.16 | $5.11 | $5.12 | $4.29 | 10,667 |
| 2017-04-13 | $5.14 | $5.14 | $5.07 | $5.09 | $4.26 | 21,164 |
| 2017-04-12 | $5.14 | $5.18 | $5.14 | $5.18 | $4.34 | 31,698 |
| 2017-04-11 | $5.20 | $5.20 | $5.12 | $5.15 | $4.31 | 30,811 |
| 2017-04-10 | $5.21 | $5.23 | $5.20 | $5.22 | $4.37 | 11,394 |
| 2017-04-07 | $5.23 | $5.23 | $5.21 | $5.21 | $4.36 | 18,081 |
| 2017-04-06 | $5.21 | $5.23 | $5.19 | $5.22 | $4.37 | 11,447 |
| 2017-04-05 | $5.29 | $5.30 | $5.24 | $5.27 | $4.41 | 9,122 |
| 2017-04-04 | $5.28 | $5.35 | $5.28 | $5.35 | $4.48 | 6,539 |
| 2017-04-03 | $5.40 | $5.40 | $5.30 | $5.35 | $4.48 | 12,400 |
| 2017-03-31 | $5.41 | $5.43 | $5.40 | $5.42 | $4.54 | 2,600 |
| 2017-03-30 | $5.38 | $5.40 | $5.38 | $5.40 | $4.52 | 22,000 |
| 2017-03-29 | $5.42 | $5.45 | $5.41 | $5.42 | $4.54 | 18,400 |
| 2017-03-28 | $5.45 | $5.47 | $5.44 | $5.45 | $4.56 | 14,500 |
| 2017-03-27 | $5.29 | $5.36 | $5.28 | $5.36 | $4.49 | 30,400 |
| 2017-03-24 | $5.35 | $5.38 | $5.35 | $5.36 | $4.49 | 3,500 |
| 2017-03-23 | $5.33 | $5.41 | $5.33 | $5.40 | $4.52 | 19,500 |
| 2017-03-22 | $5.34 | $5.41 | $5.34 | $5.41 | $4.53 | 3,900 |
| 2017-03-21 | $5.48 | $5.48 | $5.33 | $5.34 | $4.47 | 36,300 |
| 2017-03-20 | $5.43 | $5.44 | $5.43 | $5.44 | $4.56 | 21,400 |
| 2017-03-17 | $5.45 | $5.46 | $5.41 | $5.43 | $4.55 | 24,300 |
| 2017-03-16 | $5.55 | $5.55 | $5.51 | $5.55 | $4.65 | 7,400 |
| 2017-03-15 | $5.47 | $5.56 | $5.46 | $5.56 | $4.66 | 7,800 |
| 2017-03-14 | $5.60 | $5.62 | $5.55 | $5.57 | $4.66 | 36,100 |
| 2017-03-13 | $5.53 | $5.64 | $5.53 | $5.61 | $4.70 | 16,800 |
| 2017-03-10 | $5.51 | $5.52 | $5.48 | $5.50 | $4.61 | 5,200 |
| 2017-03-09 | $5.48 | $5.48 | $5.44 | $5.44 | $4.56 | 16,100 |
| 2017-03-08 | $5.56 | $5.56 | $5.52 | $5.52 | $4.62 | 3,600 |
| 2017-03-07 | $5.55 | $5.56 | $5.54 | $5.54 | $4.64 | 5,900 |
| 2017-03-06 | $5.58 | $5.59 | $5.56 | $5.58 | $4.67 | 29,300 |
| 2017-03-03 | $5.61 | $5.67 | $5.61 | $5.66 | $4.74 | 14,500 |
| 2017-03-02 | $5.60 | $5.60 | $5.56 | $5.56 | $4.66 | 15,700 |
| 2017-03-01 | $5.55 | $5.62 | $5.55 | $5.61 | $4.70 | 19,000 |
| 2017-02-28 | $5.51 | $5.51 | $5.47 | $5.49 | $4.60 | 53,500 |
| 2017-02-27 | $5.46 | $5.53 | $5.46 | $5.51 | $4.61 | 48,100 |
| 2017-02-24 | $5.52 | $5.57 | $5.45 | $5.57 | $4.66 | 48,700 |
| 2017-02-23 | $5.69 | $5.69 | $5.60 | $5.62 | $4.71 | 27,600 |
| 2017-02-22 | $5.63 | $5.68 | $5.59 | $5.68 | $4.76 | 101,400 |
| 2017-02-21 | $5.69 | $5.75 | $5.66 | $5.74 | $4.81 | 32,100 |
| 2017-02-17 | $5.65 | $5.70 | $5.64 | $5.70 | $4.77 | 10,100 |
| 2017-02-16 | $5.79 | $5.79 | $5.73 | $5.77 | $4.83 | 9,500 |
| 2017-02-15 | $5.80 | $5.85 | $5.80 | $5.85 | $4.90 | 8,200 |
| 2017-02-14 | $5.87 | $5.88 | $5.85 | $5.86 | $4.91 | 146,400 |
| 2017-02-13 | $5.81 | $5.84 | $5.80 | $5.80 | $4.86 | 35,200 |
| 2017-02-10 | $5.70 | $5.72 | $5.68 | $5.72 | $4.79 | 29,500 |
| 2017-02-09 | $5.63 | $5.68 | $5.62 | $5.68 | $4.76 | 36,300 |
| 2017-02-08 | $5.61 | $5.70 | $5.61 | $5.69 | $4.76 | 4,000 |
| 2017-02-07 | $5.75 | $5.75 | $5.70 | $5.70 | $4.77 | 4,200 |
| 2017-02-06 | $5.78 | $5.81 | $5.78 | $5.79 | $4.85 | 14,200 |
| 2017-02-03 | $5.96 | $5.96 | $5.92 | $5.96 | $4.99 | 9,800 |
| 2017-02-02 | $5.98 | $5.99 | $5.95 | $5.95 | $4.98 | 25,700 |
| 2017-02-01 | $6.05 | $6.05 | $5.98 | $6.00 | $5.02 | 18,288 |
| 2017-01-31 | $6.00 | $6.00 | $5.93 | $5.97 | $5.00 | 10,477 |
| 2017-01-30 | $5.99 | $5.99 | $5.92 | $5.96 | $4.99 | 17,602 |
| 2017-01-27 | $6.08 | $6.11 | $6.08 | $6.09 | $5.10 | 14,864 |
| 2017-01-26 | $6.15 | $6.15 | $6.12 | $6.14 | $5.14 | 32,824 |
| 2017-01-25 | $6.21 | $6.24 | $6.19 | $6.24 | $5.23 | 57,142 |
| 2017-01-24 | $6.12 | $6.20 | $6.12 | $6.19 | $5.18 | 50,476 |
| 2017-01-23 | $6.05 | $6.08 | $6.05 | $6.08 | $5.09 | 20,485 |
| 2017-01-20 | $5.89 | $5.92 | $5.87 | $5.92 | $4.96 | 41,879 |
| 2017-01-19 | $5.90 | $5.91 | $5.88 | $5.90 | $4.94 | 11,618 |
| 2017-01-18 | $5.85 | $5.88 | $5.85 | $5.85 | $4.90 | 7,702 |
| 2017-01-17 | $5.82 | $5.85 | $5.80 | $5.85 | $4.90 | 18,947 |
| 2017-01-13 | $5.93 | $5.94 | $5.90 | $5.93 | $4.97 | 10,796 |
| 2017-01-12 | $6.04 | $6.05 | $5.87 | $5.93 | $4.96 | 70,897 |
| 2017-01-11 | $5.91 | $6.05 | $5.91 | $6.04 | $5.05 | 94,441 |
| 2017-01-10 | $5.76 | $5.80 | $5.75 | $5.75 | $4.81 | 38,620 |
| 2017-01-09 | $5.75 | $5.80 | $5.74 | $5.77 | $4.83 | 61,304 |
| 2017-01-06 | $5.63 | $5.67 | $5.63 | $5.66 | $4.74 | 16,495 |
| 2017-01-05 | $5.62 | $5.69 | $5.62 | $5.66 | $4.74 | 31,691 |
| 2017-01-04 | $5.51 | $5.55 | $5.49 | $5.55 | $4.64 | 19,766 |
| 2017-01-03 | $5.60 | $5.61 | $5.57 | $5.59 | $4.68 | 16,537 |
| 2016-12-30 | $5.41 | $5.42 | $5.39 | $5.39 | $4.51 | 16,041 |
| 2016-12-29 | $5.43 | $5.43 | $5.39 | $5.39 | $4.51 | 33,278 |
| 2016-12-28 | $5.51 | $5.51 | $5.48 | $5.49 | $4.60 | 10,730 |
| 2016-12-27 | $5.53 | $5.54 | $5.51 | $5.51 | $4.61 | 57,755 |
| 2016-12-23 | $5.55 | $5.55 | $5.50 | $5.51 | $4.61 | 44,190 |
| 2016-12-22 | $5.55 | $5.55 | $5.51 | $5.52 | $4.62 | 54,909 |
| 2016-12-21 | $5.49 | $5.54 | $5.49 | $5.51 | $4.61 | 101,989 |
| 2016-12-20 | $5.35 | $5.40 | $5.35 | $5.36 | $4.49 | 67,970 |
| 2016-12-19 | $5.35 | $5.35 | $5.33 | $5.33 | $4.46 | 10,148 |
| 2016-12-16 | $5.32 | $5.35 | $5.32 | $5.32 | $4.45 | 126,773 |
| 2016-12-15 | $5.23 | $5.26 | $5.22 | $5.24 | $4.39 | 38,158 |
| 2016-12-14 | $5.35 | $5.36 | $5.22 | $5.22 | $4.37 | 30,794 |
| 2016-12-13 | $5.31 | $5.35 | $5.31 | $5.32 | $4.45 | 24,036 |
| 2016-12-12 | $5.21 | $5.23 | $5.19 | $5.20 | $4.35 | 26,100 |
| 2016-12-09 | $5.25 | $5.27 | $5.23 | $5.25 | $4.40 | 104,189 |
| 2016-12-08 | $5.30 | $5.36 | $5.30 | $5.33 | $4.46 | 140,844 |
| 2016-12-07 | $5.20 | $5.31 | $5.20 | $5.31 | $4.45 | 84,857 |
| 2016-12-06 | $5.08 | $5.13 | $5.08 | $5.13 | $4.30 | 17,214 |
| 2016-12-05 | $5.04 | $5.12 | $5.04 | $5.11 | $4.28 | 66,370 |
| 2016-12-02 | $4.93 | $4.94 | $4.90 | $4.90 | $4.10 | 200,347 |
| 2016-12-01 | $4.95 | $4.96 | $4.93 | $4.95 | $4.14 | 27,617 |
| 2016-11-30 | $5.00 | $5.01 | $4.99 | $5.00 | $4.19 | 7,702 |
| 2016-11-29 | $5.00 | $5.08 | $5.00 | $5.06 | $4.24 | 21,637 |
| 2016-11-28 | $5.08 | $5.10 | $5.05 | $5.06 | $4.24 | 10,562 |
| 2016-11-25 | $5.09 | $5.10 | $5.07 | $5.10 | $4.27 | 3,302 |
| 2016-11-23 | $5.00 | $5.06 | $5.00 | $5.05 | $4.22 | 25,796 |
| 2016-11-22 | $4.92 | $4.98 | $4.91 | $4.98 | $4.17 | 10,939 |
| 2016-11-21 | $4.95 | $4.97 | $4.94 | $4.96 | $4.15 | 27,411 |
| 2016-11-18 | $4.82 | $4.84 | $4.81 | $4.84 | $4.05 | 26,431 |
| 2016-11-17 | $4.85 | $4.89 | $4.83 | $4.89 | $4.09 | 18,941 |
| 2016-11-16 | $4.88 | $4.90 | $4.87 | $4.89 | $4.09 | 22,858 |
| 2016-11-15 | $4.90 | $4.97 | $4.90 | $4.95 | $4.14 | 103,774 |
| 2016-11-14 | $4.89 | $4.89 | $4.85 | $4.88 | $4.08 | 41,159 |
| 2016-11-11 | $4.95 | $4.97 | $4.93 | $4.95 | $4.14 | 19,637 |
| 2016-11-10 | $4.89 | $4.91 | $4.82 | $4.88 | $4.09 | 16,188 |
| 2016-11-09 | $4.95 | $5.00 | $4.92 | $4.97 | $4.16 | 24,533 |
| 2016-11-08 | $5.01 | $5.11 | $5.00 | $5.09 | $4.26 | 30,691 |
| 2016-11-07 | $5.08 | $5.14 | $5.08 | $5.11 | $4.28 | 341,922 |
| 2016-11-04 | $5.10 | $5.14 | $5.10 | $5.11 | $4.28 | 3,292 |
| 2016-11-03 | $5.17 | $5.18 | $5.12 | $5.15 | $4.31 | 7,784 |
| 2016-11-02 | $5.20 | $5.21 | $5.15 | $5.15 | $4.31 | 28,967 |
| 2016-11-01 | $5.36 | $5.36 | $5.26 | $5.31 | $4.45 | 19,874 |
| 2016-10-31 | $5.31 | $5.34 | $5.31 | $5.34 | $4.47 | 7,215 |
| 2016-10-28 | $5.32 | $5.34 | $5.30 | $5.34 | $4.47 | 38,204 |
| 2016-10-27 | $5.28 | $5.30 | $5.28 | $5.28 | $4.42 | 13,651 |
| 2016-10-26 | $5.24 | $5.26 | $5.20 | $5.24 | $4.38 | 11,420 |
| 2016-10-25 | $5.28 | $5.29 | $5.24 | $5.24 | $4.39 | 17,766 |
| 2016-10-24 | $5.26 | $5.28 | $5.26 | $5.28 | $4.42 | 12,374 |
| 2016-10-21 | $5.16 | $5.22 | $5.16 | $5.21 | $4.36 | 39,701 |
| 2016-10-20 | $5.18 | $5.25 | $5.18 | $5.25 | $4.40 | 42,305 |
| 2016-10-19 | $5.18 | $5.18 | $5.14 | $5.18 | $4.34 | 12,788 |
| 2016-10-18 | $5.15 | $5.17 | $5.13 | $5.16 | $4.32 | 7,069 |
| 2016-10-17 | $5.13 | $5.13 | $5.09 | $5.09 | $4.26 | 7,059 |
| 2016-10-14 | $5.16 | $5.21 | $5.16 | $5.19 | $4.35 | 16,553 |
| 2016-10-13 | $5.00 | $5.09 | $4.99 | $5.07 | $4.25 | 12,380 |
| 2016-10-12 | $5.11 | $5.15 | $5.10 | $5.15 | $4.31 | 8,718 |
| 2016-10-11 | $5.22 | $5.22 | $5.14 | $5.14 | $4.30 | 44,423 |
| 2016-10-10 | $5.25 | $5.27 | $5.25 | $5.26 | $4.40 | 33,220 |
| 2016-10-07 | $5.20 | $5.23 | $5.15 | $5.18 | $4.34 | 39,605 |
| 2016-10-06 | $5.26 | $5.27 | $5.24 | $5.24 | $4.39 | 40,586 |
| 2016-10-05 | $5.26 | $5.28 | $5.24 | $5.25 | $4.40 | 135,822 |
| 2016-10-04 | $5.19 | $5.22 | $5.15 | $5.18 | $4.34 | 73,048 |
| 2016-10-03 | $5.05 | $5.05 | $4.98 | $5.02 | $4.20 | 14,985 |
| 2016-09-30 | $4.97 | $5.09 | $4.97 | $5.05 | $4.23 | 40,866 |
| 2016-09-29 | $5.02 | $5.02 | $4.90 | $4.95 | $4.14 | 5,526 |
| 2016-09-28 | $4.98 | $5.03 | $4.95 | $5.02 | $4.20 | 8,410 |
| 2016-09-27 | $4.81 | $4.88 | $4.79 | $4.87 | $4.07 | 56,039 |
| 2016-09-26 | $5.02 | $5.02 | $4.96 | $4.98 | $4.17 | 7,562 |
| 2016-09-23 | $5.04 | $5.09 | $5.04 | $5.06 | $4.24 | 12,250 |
| 2016-09-22 | $5.15 | $5.17 | $5.12 | $5.13 | $4.30 | 71,062 |
| 2016-09-21 | $5.00 | $5.04 | $4.98 | $5.01 | $4.20 | 20,111 |
| 2016-09-20 | $5.04 | $5.04 | $4.98 | $5.01 | $4.20 | 7,953 |
| 2016-09-19 | $5.04 | $5.04 | $5.01 | $5.02 | $4.20 | 11,792 |
| 2016-09-16 | $4.96 | $4.99 | $4.94 | $4.99 | $4.18 | 48,042 |
| 2016-09-15 | $5.06 | $5.14 | $5.06 | $5.10 | $4.27 | 17,633 |
| 2016-09-14 | $5.07 | $5.13 | $5.07 | $5.09 | $4.26 | 4,339 |
| 2016-09-13 | $5.14 | $5.16 | $5.08 | $5.11 | $4.28 | 48,340 |
| 2016-09-12 | $5.09 | $5.20 | $5.08 | $5.20 | $4.35 | 52,170 |
| 2016-09-09 | $5.20 | $5.22 | $5.13 | $5.14 | $4.30 | 46,207 |
| 2016-09-08 | $5.17 | $5.20 | $5.16 | $5.18 | $4.34 | 7,050 |
| 2016-09-07 | $5.22 | $5.23 | $5.19 | $5.20 | $4.35 | 31,218 |
| 2016-09-06 | $5.07 | $5.11 | $5.07 | $5.11 | $4.28 | 7,022 |
| 2016-09-02 | $5.07 | $5.07 | $5.06 | $5.06 | $4.24 | 1,207 |
| 2016-09-01 | $5.04 | $5.07 | $5.02 | $5.07 | $4.25 | 6,846 |
| 2016-08-31 | $5.05 | $5.05 | $5.01 | $5.02 | $4.20 | 5,893 |
| 2016-08-30 | $5.04 | $5.05 | $5.01 | $5.04 | $4.22 | 5,655 |
| 2016-08-29 | $4.98 | $5.00 | $4.98 | $5.00 | $4.19 | 3,786 |
| 2016-08-26 | $5.05 | $5.08 | $4.96 | $5.01 | $4.20 | 3,762 |
| 2016-08-25 | $4.97 | $4.98 | $4.94 | $4.94 | $4.14 | 7,997 |
| 2016-08-24 | $5.06 | $5.06 | $5.06 | $5.06 | $4.24 | 3,509 |
| 2016-08-23 | $5.11 | $5.12 | $5.07 | $5.07 | $4.25 | 12,111 |
| 2016-08-22 | $4.98 | $5.05 | $4.98 | $5.04 | $4.22 | 4,972 |
| 2016-08-19 | $5.03 | $5.08 | $5.03 | $5.04 | $4.22 | 12,433 |
| 2016-08-18 | $5.06 | $5.13 | $5.06 | $5.13 | $4.29 | 6,961 |
| 2016-08-17 | $5.08 | $5.17 | $5.05 | $5.17 | $4.33 | 48,546 |
| 2016-08-16 | $5.26 | $5.26 | $5.18 | $5.20 | $4.35 | 53,538 |
| 2016-08-15 | $5.28 | $5.28 | $5.24 | $5.26 | $4.40 | 12,064 |
| 2016-08-12 | $5.23 | $5.23 | $5.20 | $5.21 | $4.36 | 20,540 |
| 2016-08-11 | $5.28 | $5.28 | $5.26 | $5.28 | $4.42 | 18,171 |
| 2016-08-10 | $5.25 | $5.27 | $5.22 | $5.22 | $4.37 | 12,769 |
| 2016-08-09 | $5.11 | $5.18 | $5.11 | $5.15 | $4.31 | 49,696 |
| 2016-08-08 | $5.05 | $5.06 | $5.02 | $5.02 | $4.20 | 7,410 |
| 2016-08-05 | $5.03 | $5.09 | $5.03 | $5.08 | $4.25 | 36,377 |
| 2016-08-04 | $4.95 | $4.96 | $4.92 | $4.95 | $4.14 | 11,430 |
| 2016-08-03 | $4.91 | $4.93 | $4.88 | $4.91 | $4.11 | 18,125 |
| 2016-08-02 | $4.97 | $4.97 | $4.87 | $4.92 | $4.12 | 41,163 |
| 2016-08-01 | $5.11 | $5.11 | $5.07 | $5.07 | $4.25 | 189,032 |
| 2016-07-29 | $5.16 | $5.19 | $5.15 | $5.17 | $4.33 | 43,653 |
| 2016-07-28 | $5.13 | $5.13 | $5.06 | $5.09 | $4.26 | 58,508 |
| 2016-07-27 | $5.26 | $5.28 | $5.20 | $5.25 | $4.40 | 52,544 |
| 2016-07-26 | $5.09 | $5.14 | $5.07 | $5.09 | $4.26 | 25,127 |
| 2016-07-25 | $5.00 | $5.03 | $4.98 | $4.98 | $4.17 | 15,393 |
| 2016-07-22 | $4.97 | $4.98 | $4.95 | $4.98 | $4.17 | 21,228 |
| 2016-07-21 | $5.08 | $5.08 | $4.99 | $5.03 | $4.21 | 23,373 |
| 2016-07-20 | $5.06 | $5.07 | $5.01 | $5.02 | $4.20 | 62,081 |
| 2016-07-19 | $4.86 | $4.89 | $4.84 | $4.85 | $4.06 | 55,843 |
| 2016-07-18 | $4.88 | $4.96 | $4.88 | $4.94 | $4.14 | 17,836 |
| 2016-07-15 | $4.89 | $4.90 | $4.88 | $4.90 | $4.10 | 14,993 |
| 2016-07-14 | $4.96 | $5.00 | $4.92 | $4.96 | $4.15 | 38,576 |
| 2016-07-13 | $4.96 | $4.96 | $4.85 | $4.88 | $4.09 | 14,138 |
| 2016-07-12 | $4.95 | $4.99 | $4.93 | $4.97 | $4.16 | 86,377 |
| 2016-07-11 | $4.78 | $4.81 | $4.78 | $4.80 | $4.02 | 36,054 |
| 2016-07-08 | $4.68 | $4.72 | $4.65 | $4.68 | $3.91 | 51,129 |
| 2016-07-07 | $4.54 | $4.54 | $4.43 | $4.48 | $3.75 | 58,305 |
| 2016-07-06 | $4.45 | $4.49 | $4.37 | $4.48 | $3.75 | 56,933 |
| 2016-07-05 | $4.60 | $4.60 | $4.50 | $4.53 | $3.79 | 82,784 |
| 2016-07-01 | $4.82 | $4.89 | $4.81 | $4.81 | $4.03 | 28,556 |
| 2016-06-30 | $4.57 | $4.61 | $4.51 | $4.60 | $3.77 | 65,408 |
| 2016-06-29 | $4.66 | $4.68 | $4.58 | $4.59 | $3.76 | 195,073 |
| 2016-06-28 | $4.70 | $4.70 | $4.55 | $4.66 | $3.81 | 178,621 |
| 2016-06-27 | $4.57 | $4.57 | $4.44 | $4.51 | $3.69 | 140,617 |
| 2016-06-24 | $4.86 | $5.03 | $4.79 | $4.88 | $3.93 | 325,055 |
| 2016-06-23 | $5.34 | $5.46 | $5.34 | $5.45 | $4.39 | 26,068 |
| 2016-06-22 | $5.32 | $5.34 | $5.21 | $5.25 | $4.23 | 25,954 |
| 2016-06-21 | $5.31 | $5.31 | $5.25 | $5.28 | $4.25 | 35,486 |
| 2016-06-20 | $5.30 | $5.39 | $5.30 | $5.37 | $4.32 | 50,251 |
| 2016-06-17 | $5.07 | $5.15 | $5.07 | $5.12 | $4.13 | 16,428 |
| 2016-06-16 | $4.88 | $5.04 | $4.85 | $5.04 | $4.06 | 39,154 |
| 2016-06-15 | $5.01 | $5.09 | $4.99 | $5.00 | $4.03 | 55,794 |
| 2016-06-14 | $5.02 | $5.05 | $4.98 | $5.05 | $4.07 | 42,797 |
| 2016-06-13 | $5.08 | $5.14 | $5.07 | $5.09 | $4.10 | 47,317 |
| 2016-06-10 | $5.20 | $5.21 | $5.15 | $5.16 | $4.16 | 34,293 |
| 2016-06-09 | $5.30 | $5.42 | $5.29 | $5.39 | $4.34 | 53,711 |
| 2016-06-08 | $5.55 | $5.59 | $5.51 | $5.56 | $4.48 | 28,939 |
| 2016-06-07 | $5.58 | $5.63 | $5.58 | $5.60 | $4.51 | 23,364 |
| 2016-06-06 | $5.49 | $5.54 | $5.49 | $5.54 | $4.46 | 4,821 |
| 2016-06-03 | $5.40 | $5.44 | $5.39 | $5.44 | $4.38 | 78,571 |
| 2016-06-02 | $5.48 | $5.53 | $5.47 | $5.52 | $4.45 | 123,622 |
| 2016-06-01 | $5.36 | $5.39 | $5.35 | $5.35 | $4.31 | 6,179 |
| 2016-05-31 | $5.53 | $5.56 | $5.41 | $5.41 | $4.36 | 5,818 |
| 2016-05-27 | $5.48 | $5.49 | $5.44 | $5.46 | $4.40 | 18,655 |
| 2016-05-26 | $5.52 | $5.55 | $5.48 | $5.50 | $4.43 | 84,435 |
| 2016-05-25 | $5.45 | $5.48 | $5.41 | $5.41 | $4.36 | 21,685 |
| 2016-05-24 | $5.26 | $5.41 | $5.26 | $5.36 | $4.32 | 41,682 |
| 2016-05-23 | $5.21 | $5.29 | $5.21 | $5.29 | $4.26 | 30,036 |
| 2016-05-20 | $5.32 | $5.32 | $5.27 | $5.30 | $4.27 | 38,041 |
| 2016-05-19 | $5.28 | $5.30 | $5.25 | $5.26 | $4.24 | 62,914 |
| 2016-05-18 | $5.19 | $5.27 | $5.17 | $5.22 | $4.21 | 29,647 |
| 2016-05-17 | $5.31 | $5.33 | $5.24 | $5.26 | $4.23 | 42,457 |
| 2016-05-16 | $5.39 | $5.44 | $5.36 | $5.40 | $4.35 | 20,217 |
| 2016-05-13 | $5.38 | $5.42 | $5.37 | $5.39 | $4.34 | 21,356 |
| 2016-05-12 | $5.52 | $5.52 | $5.34 | $5.39 | $4.34 | 21,965 |
| 2016-05-11 | $5.48 | $5.52 | $5.45 | $5.46 | $4.40 | 44,397 |
| 2016-05-10 | $5.43 | $5.51 | $5.43 | $5.49 | $4.42 | 50,830 |
| 2016-05-09 | $5.33 | $5.33 | $5.24 | $5.25 | $4.23 | 59,985 |
| 2016-05-06 | $5.19 | $5.28 | $5.19 | $5.25 | $4.23 | 7,578 |
| 2016-05-05 | $5.16 | $5.18 | $5.13 | $5.16 | $4.16 | 45,646 |
| 2016-05-04 | $5.34 | $5.37 | $5.26 | $5.29 | $4.26 | 37,375 |
| 2016-05-03 | $5.45 | $5.45 | $5.37 | $5.37 | $4.33 | 40,138 |
| 2016-05-02 | $5.43 | $5.54 | $5.43 | $5.54 | $4.46 | 63,453 |
| 2016-04-29 | $5.61 | $5.63 | $5.52 | $5.62 | $4.35 | 49,008 |
| 2016-04-28 | $5.63 | $5.69 | $5.61 | $5.61 | $4.34 | 34,461 |
| 2016-04-27 | $5.61 | $5.67 | $5.60 | $5.67 | $4.39 | 36,186 |
| 2016-04-26 | $5.50 | $5.52 | $5.44 | $5.49 | $4.25 | 24,643 |
| 2016-04-25 | $5.40 | $5.41 | $5.35 | $5.38 | $4.16 | 72,125 |
| 2016-04-22 | $5.28 | $5.49 | $5.27 | $5.38 | $4.16 | 150,761 |
| 2016-04-21 | $5.54 | $5.55 | $5.37 | $5.47 | $4.23 | 318,018 |
| 2016-04-20 | $5.41 | $5.43 | $5.32 | $5.42 | $4.19 | 147,363 |
| 2016-04-19 | $5.03 | $5.13 | $5.03 | $5.07 | $3.92 | 56,233 |
| 2016-04-18 | $4.88 | $5.02 | $4.87 | $4.99 | $3.86 | 36,777 |
| 2016-04-15 | $4.94 | $4.97 | $4.93 | $4.96 | $3.84 | 25,769 |
| 2016-04-14 | $5.02 | $5.03 | $4.99 | $5.01 | $3.88 | 16,775 |
| 2016-04-13 | $5.02 | $5.05 | $5.00 | $5.03 | $3.89 | 66,236 |
| 2016-04-12 | $4.89 | $4.92 | $4.82 | $4.91 | $3.80 | 28,182 |
| 2016-04-11 | $4.89 | $4.92 | $4.87 | $4.88 | $3.78 | 41,379 |
| 2016-04-08 | $4.86 | $4.90 | $4.84 | $4.89 | $3.78 | 56,895 |
| 2016-04-07 | $4.71 | $4.74 | $4.68 | $4.72 | $3.65 | 20,201 |
| 2016-04-06 | $4.64 | $4.79 | $4.64 | $4.79 | $3.71 | 50,116 |
| 2016-04-05 | $4.74 | $4.78 | $4.71 | $4.74 | $3.67 | 40,505 |
| 2016-04-04 | $4.90 | $4.95 | $4.88 | $4.91 | $3.80 | 14,656 |
| 2016-04-01 | $4.95 | $4.99 | $4.90 | $4.99 | $3.86 | 39,990 |
| 2016-03-31 | $5.16 | $5.20 | $5.09 | $5.10 | $3.95 | 60,603 |
| 2016-03-30 | $5.27 | $5.27 | $5.19 | $5.23 | $4.05 | 14,757 |
| 2016-03-29 | $5.01 | $5.15 | $4.99 | $5.15 | $3.98 | 40,906 |
| 2016-03-28 | $5.06 | $5.08 | $5.06 | $5.06 | $3.91 | 3,101 |
| 2016-03-24 | $5.06 | $5.09 | $5.04 | $5.08 | $3.93 | 41,120 |
| 2016-03-23 | $5.25 | $5.25 | $5.16 | $5.16 | $3.99 | 30,678 |
| 2016-03-22 | $5.19 | $5.26 | $5.19 | $5.24 | $4.05 | 73,646 |
| 2016-03-21 | $5.34 | $5.37 | $5.24 | $5.29 | $4.09 | 49,072 |
| 2016-03-18 | $5.16 | $5.23 | $5.13 | $5.17 | $4.00 | 115,389 |
| 2016-03-17 | $5.01 | $5.05 | $4.99 | $5.00 | $3.87 | 25,978 |
| 2016-03-16 | $4.89 | $4.98 | $4.86 | $4.92 | $3.81 | 14,119 |
| 2016-03-15 | $4.82 | $4.83 | $4.78 | $4.83 | $3.74 | 22,044 |
| 2016-03-14 | $4.96 | $4.96 | $4.79 | $4.81 | $3.72 | 15,915 |
| 2016-03-11 | $4.85 | $4.94 | $4.85 | $4.94 | $3.82 | 40,578 |
| 2016-03-10 | $4.79 | $4.86 | $4.60 | $4.65 | $3.60 | 26,491 |
| 2016-03-09 | $4.73 | $4.80 | $4.73 | $4.75 | $3.67 | 32,595 |
| 2016-03-08 | $4.89 | $4.90 | $4.66 | $4.67 | $3.61 | 213,685 |
| 2016-03-07 | $4.91 | $5.05 | $4.88 | $4.98 | $3.85 | 84,399 |
| 2016-03-04 | $5.12 | $5.20 | $5.11 | $5.14 | $3.98 | 80,135 |
| 2016-03-03 | $4.90 | $4.99 | $4.90 | $4.99 | $3.86 | 91,903 |
| 2016-03-02 | $4.74 | $4.83 | $4.74 | $4.82 | $3.72 | 125,677 |
| 2016-03-01 | $4.66 | $4.69 | $4.62 | $4.68 | $3.62 | 67,616 |
| 2016-02-29 | $4.57 | $4.57 | $4.46 | $4.46 | $3.45 | 14,837 |
| 2016-02-26 | $4.40 | $4.44 | $4.38 | $4.41 | $3.41 | 31,941 |
| 2016-02-25 | $4.22 | $4.31 | $4.21 | $4.23 | $3.27 | 49,120 |
| 2016-02-24 | $4.21 | $4.32 | $4.17 | $4.32 | $3.34 | 41,536 |
| 2016-02-23 | $4.50 | $4.52 | $4.41 | $4.50 | $3.48 | 49,349 |
| 2016-02-22 | $4.56 | $4.62 | $4.54 | $4.60 | $3.56 | 70,058 |
| 2016-02-19 | $4.45 | $4.48 | $4.40 | $4.46 | $3.45 | 28,528 |
| 2016-02-18 | $4.59 | $4.62 | $4.52 | $4.58 | $3.54 | 30,863 |
| 2016-02-17 | $4.53 | $4.61 | $4.53 | $4.59 | $3.55 | 161,955 |
| 2016-02-16 | $4.38 | $4.42 | $4.31 | $4.42 | $3.42 | 145,005 |
| 2016-02-12 | $4.18 | $4.22 | $4.10 | $4.20 | $3.25 | 28,708 |
| 2016-02-11 | $4.20 | $4.20 | $4.11 | $4.18 | $3.23 | 68,250 |
| 2016-02-10 | $4.25 | $4.26 | $4.19 | $4.23 | $3.27 | 31,502 |
| 2016-02-09 | $4.15 | $4.26 | $4.12 | $4.21 | $3.26 | 137,157 |
| 2016-02-08 | $4.32 | $4.34 | $4.25 | $4.33 | $3.35 | 51,362 |
| 2016-02-05 | $4.52 | $4.54 | $4.43 | $4.47 | $3.46 | 78,382 |
| 2016-02-04 | $4.31 | $4.43 | $4.31 | $4.40 | $3.40 | 14,338 |
| 2016-02-03 | $4.29 | $4.40 | $4.22 | $4.39 | $3.40 | 57,508 |
| 2016-02-02 | $4.40 | $4.40 | $4.31 | $4.35 | $3.37 | 142,394 |
| 2016-02-01 | $4.40 | $4.52 | $4.37 | $4.50 | $3.48 | 64,874 |
| 2016-01-29 | $4.49 | $4.56 | $4.44 | $4.50 | $3.48 | 109,956 |
| 2016-01-28 | $4.65 | $4.65 | $4.55 | $4.61 | $3.57 | 97,704 |
| 2016-01-27 | $4.68 | $4.73 | $4.62 | $4.65 | $3.60 | 71,164 |
| 2016-01-26 | $4.63 | $4.72 | $4.62 | $4.72 | $3.65 | 72,520 |
| 2016-01-25 | $4.66 | $4.66 | $4.57 | $4.62 | $3.57 | 74,037 |
| 2016-01-22 | $4.75 | $4.77 | $4.69 | $4.73 | $3.66 | 84,368 |
| 2016-01-21 | $4.52 | $4.63 | $4.50 | $4.63 | $3.58 | 71,975 |
| 2016-01-20 | $4.51 | $4.51 | $4.33 | $4.44 | $3.43 | 213,908 |
| 2016-01-19 | $4.65 | $4.67 | $4.61 | $4.61 | $3.57 | 90,128 |
| 2016-01-15 | $4.61 | $4.61 | $4.51 | $4.56 | $3.53 | 116,161 |
| 2016-01-14 | $4.86 | $4.86 | $4.73 | $4.83 | $3.73 | 46,026 |
| 2016-01-13 | $5.02 | $5.02 | $4.82 | $4.83 | $3.74 | 52,259 |
| 2016-01-12 | $5.02 | $5.03 | $4.82 | $4.96 | $3.84 | 149,283 |
| 2016-01-11 | $4.90 | $4.90 | $4.83 | $4.90 | $3.79 | 123,550 |
| 2016-01-08 | $4.82 | $4.83 | $4.70 | $4.70 | $3.64 | 63,588 |
| 2016-01-07 | $4.65 | $4.71 | $4.59 | $4.63 | $3.58 | 225,824 |
| 2016-01-06 | $4.79 | $4.92 | $4.79 | $4.92 | $3.81 | 43,401 |
| 2016-01-05 | $5.03 | $5.07 | $4.94 | $5.00 | $3.86 | 409,335 |
| 2016-01-04 | $5.21 | $5.21 | $5.12 | $5.12 | $3.96 | 47,726 |
| 2015-12-31 | $5.35 | $5.40 | $5.31 | $5.32 | $4.12 | 47,511 |
| 2015-12-30 | $5.45 | $5.51 | $5.37 | $5.40 | $4.18 | 69,224 |
| 2015-12-29 | $5.48 | $5.52 | $5.46 | $5.51 | $4.26 | 36,058 |
| 2015-12-28 | $5.58 | $5.58 | $5.47 | $5.53 | $4.28 | 28,388 |
| 2015-12-24 | $5.58 | $5.61 | $5.58 | $5.60 | $4.33 | 131,568 |
| 2015-12-23 | $5.54 | $5.55 | $5.50 | $5.55 | $4.29 | 60,067 |
| 2015-12-22 | $5.44 | $5.49 | $5.44 | $5.45 | $4.22 | 79,284 |
| 2015-12-21 | $5.38 | $5.40 | $5.30 | $5.33 | $4.12 | 112,168 |
| 2015-12-18 | $5.23 | $5.29 | $5.21 | $5.25 | $4.06 | 48,647 |
| 2015-12-17 | $5.31 | $5.31 | $5.20 | $5.24 | $4.05 | 60,037 |
| 2015-12-16 | $5.14 | $5.27 | $5.12 | $5.18 | $4.01 | 60,799 |
| 2015-12-15 | $5.12 | $5.14 | $5.02 | $5.10 | $3.94 | 149,415 |
| 2015-12-14 | $5.29 | $5.29 | $5.07 | $5.16 | $3.99 | 135,111 |
| 2015-12-11 | $5.32 | $5.32 | $5.27 | $5.29 | $4.09 | 90,231 |
| 2015-12-10 | $5.42 | $5.45 | $5.39 | $5.39 | $4.17 | 63,023 |
| 2015-12-09 | $5.41 | $5.49 | $5.36 | $5.48 | $4.24 | 360,909 |
| 2015-12-08 | $5.00 | $5.13 | $5.00 | $5.09 | $3.94 | 106,951 |
| 2015-12-07 | $5.33 | $5.33 | $5.26 | $5.30 | $4.10 | 44,643 |
| 2015-12-04 | $5.20 | $5.33 | $5.20 | $5.32 | $4.12 | 46,734 |
| 2015-12-03 | $5.24 | $5.24 | $5.15 | $5.18 | $4.01 | 121,996 |
| 2015-12-02 | $4.96 | $5.09 | $4.96 | $5.05 | $3.91 | 50,717 |
| 2015-12-01 | $5.40 | $5.41 | $5.02 | $5.27 | $4.07 | 135,857 |
| 2015-11-30 | $5.12 | $5.23 | $5.12 | $5.21 | $4.03 | 137,273 |
| 2015-11-27 | $5.06 | $5.08 | $5.03 | $5.06 | $3.91 | 38,456 |
| 2015-11-25 | $4.80 | $5.06 | $4.80 | $5.06 | $3.91 | 94,937 |
| 2015-11-24 | $4.64 | $4.70 | $4.64 | $4.69 | $3.63 | 110,368 |
| 2015-11-23 | $4.40 | $4.48 | $4.40 | $4.46 | $3.45 | 49,726 |
| 2015-11-20 | $4.55 | $4.55 | $4.35 | $4.37 | $3.38 | 64,543 |
| 2015-11-19 | $4.40 | $4.48 | $4.40 | $4.47 | $3.46 | 120,441 |
| 2015-11-18 | $4.32 | $4.35 | $4.28 | $4.35 | $3.37 | 86,208 |
| 2015-11-17 | $4.18 | $4.21 | $4.14 | $4.15 | $3.21 | 96,585 |
| 2015-11-16 | $4.14 | $4.17 | $4.08 | $4.17 | $3.23 | 46,526 |
| 2015-11-13 | $4.17 | $4.17 | $4.07 | $4.13 | $3.19 | 108,378 |
| 2015-11-12 | $4.05 | $4.09 | $4.03 | $4.05 | $3.13 | 103,892 |
| 2015-11-11 | $4.16 | $4.16 | $4.09 | $4.13 | $3.19 | 80,049 |
| 2015-11-10 | $4.24 | $4.24 | $4.20 | $4.22 | $3.27 | 131,826 |
| 2015-11-09 | $4.26 | $4.30 | $4.21 | $4.28 | $3.31 | 249,156 |
| 2015-11-06 | $4.24 | $4.31 | $4.23 | $4.29 | $3.31 | 91,087 |
| 2015-11-05 | $4.21 | $4.24 | $4.18 | $4.24 | $3.28 | 140,819 |
| 2015-11-04 | $4.32 | $4.36 | $4.29 | $4.34 | $3.36 | 468,973 |
| 2015-11-03 | $4.65 | $4.73 | $4.52 | $4.55 | $3.52 | 451,169 |
| 2015-11-02 | $4.78 | $4.84 | $4.60 | $4.61 | $3.57 | 256,318 |
| 2015-10-30 | $4.62 | $4.67 | $4.62 | $4.65 | $3.60 | 77,672 |
| 2015-10-29 | $4.54 | $4.58 | $4.52 | $4.56 | $3.53 | 52,510 |
| 2015-10-28 | $4.51 | $4.66 | $4.51 | $4.60 | $3.56 | 113,218 |
| 2015-10-27 | $4.52 | $4.53 | $4.41 | $4.44 | $3.43 | 210,431 |
| 2015-10-26 | $4.61 | $4.64 | $4.58 | $4.63 | $3.58 | 90,199 |
| 2015-10-23 | $4.64 | $4.65 | $4.56 | $4.64 | $3.59 | 156,857 |
| 2015-10-22 | $4.44 | $4.56 | $4.43 | $4.53 | $3.50 | 74,229 |
| 2015-10-21 | $4.43 | $4.44 | $4.38 | $4.43 | $3.43 | 37,990 |
| 2015-10-20 | $4.29 | $4.36 | $4.28 | $4.31 | $3.33 | 203,613 |
| 2015-10-19 | $4.34 | $4.39 | $4.33 | $4.37 | $3.38 | 169,636 |
| 2015-10-16 | $4.42 | $4.46 | $4.36 | $4.44 | $3.43 | 72,850 |
| 2015-10-15 | $4.54 | $4.54 | $4.46 | $4.52 | $3.50 | 63,768 |
| 2015-10-14 | $4.69 | $4.70 | $4.54 | $4.62 | $3.57 | 115,938 |
| 2015-10-13 | $4.55 | $4.66 | $4.53 | $4.62 | $3.57 | 197,955 |
| 2015-10-12 | $4.78 | $4.81 | $4.73 | $4.75 | $3.67 | 132,422 |
| 2015-10-09 | $4.82 | $4.82 | $4.72 | $4.76 | $3.68 | 258,506 |
| 2015-10-08 | $4.63 | $4.70 | $4.61 | $4.69 | $3.62 | 300,266 |
| 2015-10-07 | $4.58 | $4.65 | $4.50 | $4.65 | $3.60 | 607,445 |
| 2015-10-06 | $4.22 | $4.31 | $4.22 | $4.29 | $3.31 | 220,754 |
| 2015-10-05 | $4.07 | $4.17 | $4.07 | $4.15 | $3.21 | 345,636 |
| 2015-10-02 | $4.00 | $4.05 | $3.97 | $4.03 | $3.12 | 491,480 |
| 2015-10-01 | $4.24 | $4.24 | $4.12 | $4.17 | $3.23 | 168,815 |
| 2015-09-30 | $4.23 | $4.27 | $4.19 | $4.27 | $3.30 | 162,927 |
| 2015-09-29 | $4.25 | $4.25 | $4.16 | $4.19 | $3.24 | 259,520 |
| 2015-09-28 | $4.19 | $4.25 | $4.14 | $4.24 | $3.28 | 234,429 |
| 2015-09-25 | $4.59 | $4.59 | $4.46 | $4.51 | $3.49 | 343,124 |
| 2015-09-24 | $4.69 | $4.81 | $4.65 | $4.77 | $3.69 | 416,841 |
| 2015-09-23 | $4.77 | $4.83 | $4.60 | $4.77 | $3.69 | 598,328 |
| 2015-09-22 | $4.60 | $4.73 | $4.52 | $4.66 | $3.60 | 1,067,214 |
| 2015-09-21 | $5.58 | $5.67 | $5.55 | $5.65 | $4.37 | 389,282 |
| 2015-09-18 | $6.79 | $6.88 | $6.77 | $6.77 | $5.23 | 134,431 |
| 2015-09-17 | $7.07 | $7.17 | $7.01 | $7.06 | $5.46 | 50,199 |
| 2015-09-16 | $7.06 | $7.13 | $7.06 | $7.12 | $5.51 | 38,735 |
| 2015-09-15 | $6.97 | $7.00 | $6.92 | $7.00 | $5.41 | 107,474 |
| 2015-09-14 | $6.86 | $6.92 | $6.85 | $6.91 | $5.35 | 14,075 |
| 2015-09-11 | $6.93 | $6.98 | $6.92 | $6.98 | $5.40 | 70,564 |
| 2015-09-10 | $6.91 | $6.99 | $6.90 | $6.96 | $5.38 | 86,225 |
| 2015-09-09 | $7.00 | $7.00 | $6.84 | $6.86 | $5.30 | 123,181 |
| 2015-09-08 | $6.87 | $6.92 | $6.84 | $6.91 | $5.35 | 119,032 |
| 2015-09-04 | $6.58 | $6.70 | $6.58 | $6.65 | $5.14 | 53,940 |
| 2015-09-03 | $6.75 | $6.85 | $6.73 | $6.74 | $5.21 | 86,369 |
| 2015-09-02 | $6.71 | $6.71 | $6.64 | $6.71 | $5.19 | 46,030 |
| 2015-09-01 | $6.74 | $6.76 | $6.67 | $6.67 | $5.16 | 159,189 |
| 2015-08-31 | $6.88 | $6.95 | $6.87 | $6.90 | $5.33 | 87,593 |
| 2015-08-28 | $6.97 | $7.01 | $6.92 | $7.01 | $5.42 | 75,605 |
| 2015-08-27 | $7.02 | $7.10 | $6.99 | $7.01 | $5.42 | 378,096 |
| 2015-08-26 | $7.06 | $7.10 | $6.91 | $7.10 | $5.49 | 72,676 |
| 2015-08-25 | $7.04 | $7.14 | $6.89 | $6.90 | $5.34 | 169,453 |
| 2015-08-24 | $6.79 | $7.05 | $6.69 | $6.90 | $5.34 | 224,583 |
Porsche Automobil Holding SE (POAHY) News Headlines
Recent Porsche Automobil Holding SE (POAHY) News
Similar Companies to Porsche Automobil Holding SE (POAHY) 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 | -- | -- | -- |