Riverview Bancorp Inc (RVSB) Exchange: NASDAQ
Data as of April 29, 2024
$3.75 ($-0.70) -15.73%
Riverview Bancorp Inc - Daily Information
Click for more stock information on Riverview Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $4.44 |
| Previous Close | $3.75 |
| High | $4.44 |
| Low | $3.74 |
| Adjusted Open | $4.44 |
| Previous Adjusted Close | $3.75 |
| Adjusted High | $4.44 |
| Adjusted Low | $3.74 |
Invest in Riverview Bancorp Inc (RVSB)
Key People Riverview Bancorp Inc
| Employee | Position |
|---|---|
| Kevin J. Lycklama | President, CEO, Director & Head-Investor Relations |
| David Lam | Chief Financial Officer & Executive Vice President |
| Kim J. Capeloto | Chief Banking Officer & Executive Vice President |
| Daniel D. Cox | Chief Credit Officer & Executive Vice President |
| Denise Barr | Vice President-Marketing Strategist |
| Krista A. Holland | Senior Vice President-Human Resources |
| Teresa L. Baker | Secretary |
| Gerald Lee Nies | Chairman |
| Stacey A. Graham | Independent Director |
| Patrick Sheaffer | Independent Director |
| Bessie R. Wills | Independent Director |
| Bradley J. Carlson | Vice Chairman |
| Jerry C. Olson | Independent Director |
| John A. Karas | Independent Director |
| Patricia W. Eby | Independent Director |
Company Profile Riverview Bancorp Inc
Exchange: NASDAQ
IPO Date: Aug. 13, 1993
Employees: 232
Sector: Financial Services
Industry: Banks-Regional
Website: Riverview Bancorp Inc Website
Address: 900 Washington Street, Vancouver, WA, United States, 98660
Historical Stock Data for Riverview Bancorp Inc (RVSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $4.44 | $4.44 | $3.74 | $3.75 | $3.75 | 93,778 |
| 2024-04-26 | $4.41 | $4.45 | $4.31 | $4.45 | $4.45 | 9,284 |
| 2024-04-25 | $4.37 | $4.45 | $4.35 | $4.45 | $4.45 | 8,289 |
| 2024-04-24 | $4.44 | $4.45 | $4.33 | $4.45 | $4.45 | 8,170 |
| 2024-04-23 | $4.31 | $4.48 | $4.28 | $4.37 | $4.37 | 11,216 |
| 2024-04-22 | $4.39 | $4.42 | $4.29 | $4.31 | $4.31 | 16,265 |
| 2024-04-19 | $4.26 | $4.40 | $4.26 | $4.36 | $4.36 | 10,056 |
| 2024-04-18 | $4.22 | $4.27 | $4.15 | $4.26 | $4.26 | 13,148 |
| 2024-04-17 | $4.29 | $4.30 | $4.15 | $4.18 | $4.18 | 32,772 |
| 2024-04-16 | $4.25 | $4.27 | $4.12 | $4.15 | $4.15 | 14,170 |
| 2024-04-15 | $4.39 | $4.44 | $4.18 | $4.23 | $4.23 | 28,391 |
| 2024-04-12 | $4.45 | $4.45 | $4.33 | $4.40 | $4.40 | 11,034 |
| 2024-04-11 | $4.50 | $4.50 | $4.33 | $4.41 | $4.41 | 9,696 |
| 2024-04-10 | $4.58 | $4.59 | $4.36 | $4.43 | $4.43 | 35,618 |
| 2024-04-09 | $4.63 | $4.69 | $4.63 | $4.64 | $4.58 | 21,910 |
| 2024-04-08 | $4.65 | $4.73 | $4.62 | $4.62 | $4.56 | 8,036 |
| 2024-04-05 | $4.70 | $4.70 | $4.59 | $4.69 | $4.69 | 16,400 |
| 2024-04-04 | $4.56 | $4.67 | $4.55 | $4.60 | $4.60 | 3,842 |
| 2024-04-03 | $4.65 | $4.65 | $4.51 | $4.56 | $4.56 | 7,369 |
| 2024-04-02 | $4.70 | $4.70 | $4.60 | $4.61 | $4.61 | 25,390 |
| 2024-04-01 | $4.78 | $4.85 | $4.64 | $4.69 | $4.69 | 8,278 |
| 2024-03-28 | $4.70 | $4.96 | $4.70 | $4.72 | $4.72 | 8,743 |
| 2024-03-27 | $4.76 | $4.88 | $4.67 | $4.72 | $4.72 | 20,019 |
| 2024-03-26 | $4.73 | $4.85 | $4.73 | $4.75 | $4.75 | 3,098 |
| 2024-03-25 | $4.85 | $4.97 | $4.75 | $4.75 | $4.75 | 8,442 |
| 2024-03-22 | $4.93 | $4.93 | $4.73 | $4.83 | $4.83 | 12,403 |
| 2024-03-21 | $4.72 | $4.94 | $4.68 | $4.76 | $4.76 | 27,971 |
| 2024-03-20 | $4.77 | $4.93 | $4.58 | $4.71 | $4.71 | 51,005 |
| 2024-03-19 | $4.84 | $5.02 | $4.65 | $4.66 | $4.66 | 12,412 |
| 2024-03-18 | $4.89 | $5.08 | $4.67 | $4.73 | $4.73 | 94,733 |
| 2024-03-15 | $4.85 | $5.05 | $4.82 | $4.90 | $4.90 | 64,520 |
| 2024-03-14 | $4.95 | $5.16 | $4.78 | $4.88 | $4.88 | 24,185 |
| 2024-03-13 | $5.16 | $5.16 | $4.92 | $4.97 | $4.97 | 3,768 |
| 2024-03-12 | $5.04 | $5.15 | $4.91 | $4.98 | $4.98 | 8,940 |
| 2024-03-11 | $4.90 | $4.99 | $4.83 | $4.96 | $4.96 | 11,403 |
| 2024-03-08 | $4.63 | $4.78 | $4.58 | $4.77 | $4.77 | 107,452 |
| 2024-03-07 | $4.52 | $4.65 | $4.52 | $4.58 | $4.58 | 18,309 |
| 2024-03-06 | $4.69 | $4.69 | $4.50 | $4.53 | $4.53 | 10,581 |
| 2024-03-05 | $4.52 | $4.69 | $4.41 | $4.57 | $4.57 | 28,115 |
| 2024-03-04 | $4.73 | $4.75 | $4.39 | $4.55 | $4.55 | 25,152 |
| 2024-03-01 | $4.69 | $4.74 | $4.55 | $4.62 | $4.62 | 29,866 |
| 2024-02-29 | $4.65 | $4.78 | $4.58 | $4.69 | $4.69 | 16,624 |
| 2024-02-28 | $4.79 | $4.79 | $4.60 | $4.62 | $4.62 | 19,094 |
| 2024-02-27 | $4.76 | $4.94 | $4.66 | $4.74 | $4.74 | 79,219 |
| 2024-02-26 | $4.84 | $5.00 | $4.72 | $4.83 | $4.83 | 10,002 |
| 2024-02-23 | $4.80 | $4.97 | $4.71 | $4.83 | $4.83 | 33,757 |
| 2024-02-22 | $4.75 | $4.80 | $4.65 | $4.78 | $4.78 | 19,499 |
| 2024-02-21 | $4.83 | $4.85 | $4.63 | $4.66 | $4.66 | 32,366 |
| 2024-02-20 | $5.05 | $5.05 | $4.74 | $4.74 | $4.74 | 23,986 |
| 2024-02-16 | $4.87 | $4.92 | $4.79 | $4.87 | $4.87 | 7,789 |
| 2024-02-15 | $4.97 | $4.97 | $4.87 | $4.87 | $4.87 | 4,394 |
| 2024-02-14 | $4.82 | $4.89 | $4.82 | $4.86 | $4.86 | 13,016 |
| 2024-02-13 | $4.91 | $4.94 | $4.80 | $4.80 | $4.80 | 17,465 |
| 2024-02-12 | $4.88 | $5.03 | $4.88 | $4.88 | $4.88 | 9,923 |
| 2024-02-09 | $4.94 | $4.95 | $4.81 | $4.89 | $4.89 | 8,207 |
| 2024-02-08 | $4.93 | $5.02 | $4.84 | $4.89 | $4.89 | 19,771 |
| 2024-02-07 | $4.97 | $5.04 | $4.90 | $4.91 | $4.91 | 20,213 |
| 2024-02-06 | $5.11 | $5.26 | $4.97 | $4.99 | $4.99 | 23,677 |
| 2024-02-05 | $5.28 | $5.35 | $5.04 | $5.15 | $5.15 | 24,399 |
| 2024-02-02 | $5.36 | $5.50 | $5.20 | $5.29 | $5.29 | 23,870 |
| 2024-02-01 | $5.74 | $5.74 | $5.41 | $5.42 | $5.42 | 23,566 |
| 2024-01-31 | $5.59 | $5.78 | $5.49 | $5.49 | $5.49 | 20,256 |
| 2024-01-30 | $5.70 | $5.73 | $5.56 | $5.68 | $5.68 | 15,945 |
| 2024-01-29 | $5.78 | $5.85 | $5.67 | $5.75 | $5.75 | 20,245 |
| 2024-01-26 | $5.85 | $5.85 | $5.70 | $5.80 | $5.80 | 19,161 |
| 2024-01-25 | $5.80 | $5.86 | $5.80 | $5.83 | $5.83 | 16,897 |
| 2024-01-24 | $5.90 | $5.96 | $5.77 | $5.80 | $5.80 | 15,103 |
| 2024-01-23 | $5.84 | $5.88 | $5.80 | $5.80 | $5.80 | 46,523 |
| 2024-01-22 | $5.85 | $5.90 | $5.80 | $5.85 | $5.85 | 23,428 |
| 2024-01-19 | $5.80 | $5.89 | $5.74 | $5.85 | $5.85 | 21,815 |
| 2024-01-18 | $5.80 | $5.98 | $5.76 | $5.84 | $5.84 | 41,828 |
| 2024-01-17 | $5.80 | $5.87 | $5.80 | $5.82 | $5.82 | 26,832 |
| 2024-01-16 | $5.91 | $5.95 | $5.80 | $5.85 | $5.85 | 64,606 |
| 2024-01-12 | $5.91 | $6.01 | $5.84 | $5.91 | $5.91 | 16,540 |
| 2024-01-11 | $5.95 | $6.16 | $5.83 | $5.87 | $5.87 | 22,884 |
| 2024-01-10 | $5.94 | $5.97 | $5.84 | $5.93 | $5.93 | 20,214 |
| 2024-01-09 | $6.08 | $6.08 | $5.96 | $5.96 | $5.96 | 9,483 |
| 2024-01-08 | $6.08 | $6.22 | $6.04 | $6.05 | $6.05 | 10,104 |
| 2024-01-05 | $6.13 | $6.37 | $6.11 | $6.16 | $6.16 | 24,307 |
| 2024-01-04 | $6.31 | $6.37 | $6.11 | $6.20 | $6.20 | 11,498 |
| 2024-01-03 | $6.33 | $6.44 | $6.24 | $6.30 | $6.24 | 22,395 |
| 2024-01-02 | $6.39 | $6.51 | $6.30 | $6.40 | $6.34 | 31,046 |
| 2023-12-29 | $6.45 | $6.45 | $6.28 | $6.40 | $6.40 | 69,880 |
| 2023-12-28 | $6.40 | $6.49 | $6.38 | $6.43 | $6.43 | 8,873 |
| 2023-12-27 | $6.40 | $6.45 | $6.33 | $6.34 | $6.34 | 68,694 |
| 2023-12-26 | $6.23 | $6.45 | $6.23 | $6.43 | $6.43 | 10,594 |
| 2023-12-22 | $6.38 | $6.45 | $6.23 | $6.24 | $6.24 | 49,040 |
| 2023-12-21 | $6.47 | $6.47 | $6.36 | $6.36 | $6.36 | 10,296 |
| 2023-12-20 | $6.32 | $6.57 | $6.05 | $6.48 | $6.48 | 33,591 |
| 2023-12-19 | $6.55 | $6.55 | $6.31 | $6.40 | $6.40 | 29,461 |
| 2023-12-18 | $6.32 | $6.55 | $6.28 | $6.40 | $6.40 | 85,537 |
| 2023-12-15 | $6.31 | $6.40 | $6.22 | $6.40 | $6.40 | 28,480 |
| 2023-12-14 | $6.44 | $6.50 | $6.29 | $6.40 | $6.40 | 27,318 |
| 2023-12-13 | $6.30 | $6.43 | $6.26 | $6.42 | $6.42 | 19,796 |
| 2023-12-12 | $6.35 | $6.40 | $6.35 | $6.35 | $6.35 | 17,707 |
| 2023-12-11 | $6.40 | $6.56 | $6.35 | $6.45 | $6.45 | 18,991 |
| 2023-12-08 | $6.39 | $6.45 | $6.30 | $6.45 | $6.45 | 15,050 |
| 2023-12-07 | $6.29 | $6.40 | $6.25 | $6.39 | $6.39 | 19,053 |
| 2023-12-06 | $6.12 | $6.30 | $6.03 | $6.29 | $6.29 | 107,103 |
| 2023-12-05 | $6.11 | $6.20 | $6.07 | $6.15 | $6.15 | 25,003 |
| 2023-12-04 | $5.99 | $6.19 | $5.99 | $6.15 | $6.15 | 31,828 |
| 2023-12-01 | $5.93 | $6.12 | $5.77 | $6.05 | $6.05 | 147,762 |
| 2023-11-30 | $5.96 | $6.16 | $5.80 | $5.98 | $5.98 | 53,105 |
| 2023-11-29 | $5.90 | $6.19 | $5.87 | $6.02 | $6.02 | 72,361 |
| 2023-11-28 | $5.82 | $5.93 | $5.78 | $5.79 | $5.79 | 11,226 |
| 2023-11-27 | $5.82 | $6.14 | $5.79 | $5.79 | $5.79 | 29,623 |
| 2023-11-24 | $5.81 | $5.91 | $5.81 | $5.89 | $5.89 | 3,784 |
| 2023-11-22 | $5.89 | $5.89 | $5.71 | $5.85 | $5.85 | 6,892 |
| 2023-11-21 | $5.89 | $5.96 | $5.72 | $5.80 | $5.80 | 7,189 |
| 2023-11-20 | $6.19 | $6.19 | $5.80 | $5.80 | $5.80 | 5,498 |
| 2023-11-17 | $5.93 | $5.94 | $5.79 | $5.94 | $5.94 | 10,129 |
| 2023-11-16 | $5.85 | $5.95 | $5.75 | $5.85 | $5.85 | 12,456 |
| 2023-11-15 | $6.00 | $6.00 | $5.77 | $5.87 | $5.87 | 9,894 |
| 2023-11-14 | $6.06 | $6.14 | $5.76 | $5.80 | $5.80 | 37,567 |
| 2023-11-13 | $5.71 | $5.84 | $5.70 | $5.75 | $5.75 | 8,115 |
| 2023-11-10 | $5.77 | $6.01 | $5.65 | $5.79 | $5.79 | 10,729 |
| 2023-11-09 | $5.77 | $5.90 | $5.65 | $5.74 | $5.74 | 15,104 |
| 2023-11-08 | $5.71 | $5.95 | $5.59 | $5.80 | $5.80 | 11,334 |
| 2023-11-07 | $5.78 | $5.85 | $5.72 | $5.73 | $5.73 | 15,207 |
| 2023-11-06 | $5.59 | $5.83 | $5.59 | $5.73 | $5.73 | 11,348 |
| 2023-11-03 | $5.60 | $5.87 | $5.60 | $5.62 | $5.62 | 24,376 |
| 2023-11-02 | $5.43 | $5.52 | $5.31 | $5.49 | $5.49 | 11,580 |
| 2023-11-01 | $5.41 | $5.52 | $5.26 | $5.35 | $5.35 | 15,126 |
| 2023-10-31 | $5.44 | $5.50 | $5.32 | $5.35 | $5.35 | 27,161 |
| 2023-10-30 | $5.41 | $5.56 | $5.25 | $5.44 | $5.44 | 61,348 |
| 2023-10-27 | $5.42 | $5.80 | $5.36 | $5.52 | $5.52 | 39,953 |
| 2023-10-26 | $5.78 | $5.78 | $5.42 | $5.51 | $5.51 | 32,139 |
| 2023-10-25 | $5.50 | $5.64 | $5.45 | $5.51 | $5.51 | 11,367 |
| 2023-10-24 | $5.60 | $5.63 | $5.50 | $5.52 | $5.52 | 12,626 |
| 2023-10-23 | $5.62 | $5.72 | $5.53 | $5.55 | $5.55 | 8,802 |
| 2023-10-20 | $5.61 | $5.61 | $5.56 | $5.59 | $5.59 | 6,235 |
| 2023-10-19 | $5.60 | $5.79 | $5.54 | $5.59 | $5.59 | 8,981 |
| 2023-10-18 | $5.57 | $5.74 | $5.57 | $5.57 | $5.57 | 5,230 |
| 2023-10-17 | $5.71 | $5.80 | $5.58 | $5.58 | $5.58 | 20,895 |
| 2023-10-16 | $5.62 | $5.70 | $5.56 | $5.58 | $5.58 | 12,413 |
| 2023-10-13 | $5.56 | $5.69 | $5.51 | $5.56 | $5.56 | 9,668 |
| 2023-10-12 | $5.57 | $5.71 | $5.50 | $5.59 | $5.59 | 15,430 |
| 2023-10-11 | $5.57 | $5.73 | $5.57 | $5.58 | $5.58 | 7,424 |
| 2023-10-10 | $5.74 | $5.75 | $5.61 | $5.65 | $5.59 | 125,292 |
| 2023-10-09 | $5.66 | $5.75 | $5.65 | $5.68 | $5.62 | 8,910 |
| 2023-10-06 | $5.60 | $5.74 | $5.58 | $5.64 | $5.58 | 10,849 |
| 2023-10-05 | $5.56 | $5.60 | $5.54 | $5.59 | $5.53 | 13,821 |
| 2023-10-04 | $5.48 | $5.54 | $5.48 | $5.48 | $5.42 | 14,436 |
| 2023-10-03 | $5.55 | $5.55 | $5.45 | $5.46 | $5.40 | 14,792 |
| 2023-10-02 | $5.56 | $5.57 | $5.50 | $5.55 | $5.49 | 9,385 |
| 2023-09-29 | $5.65 | $5.67 | $5.50 | $5.56 | $5.50 | 142,278 |
| 2023-09-28 | $5.56 | $5.65 | $5.56 | $5.56 | $5.50 | 13,719 |
| 2023-09-27 | $5.61 | $5.62 | $5.56 | $5.58 | $5.52 | 8,346 |
| 2023-09-26 | $5.66 | $5.71 | $5.61 | $5.61 | $5.55 | 23,087 |
| 2023-09-25 | $5.76 | $5.76 | $5.69 | $5.69 | $5.63 | 8,103 |
| 2023-09-22 | $5.76 | $5.86 | $5.70 | $5.71 | $5.71 | 29,489 |
| 2023-09-21 | $5.85 | $5.85 | $5.77 | $5.79 | $5.79 | 10,023 |
| 2023-09-20 | $5.85 | $5.89 | $5.80 | $5.80 | $5.80 | 6,806 |
| 2023-09-19 | $5.84 | $5.85 | $5.80 | $5.82 | $5.82 | 20,415 |
| 2023-09-18 | $5.86 | $5.86 | $5.82 | $5.84 | $5.84 | 27,737 |
| 2023-09-15 | $5.86 | $5.93 | $5.85 | $5.85 | $5.85 | 13,257 |
| 2023-09-14 | $5.87 | $5.91 | $5.86 | $5.86 | $5.86 | 9,432 |
| 2023-09-13 | $5.94 | $5.99 | $5.87 | $5.87 | $5.87 | 16,636 |
| 2023-09-12 | $5.95 | $6.03 | $5.90 | $5.90 | $5.90 | 29,910 |
| 2023-09-11 | $5.98 | $5.99 | $5.91 | $5.93 | $5.93 | 17,459 |
| 2023-09-08 | $5.95 | $6.02 | $5.91 | $5.93 | $5.93 | 11,895 |
| 2023-09-07 | $5.89 | $5.96 | $5.87 | $5.93 | $5.93 | 19,228 |
| 2023-09-06 | $5.92 | $5.93 | $5.87 | $5.87 | $5.87 | 27,856 |
| 2023-09-05 | $5.97 | $5.99 | $5.90 | $5.90 | $5.90 | 17,906 |
| 2023-09-01 | $5.92 | $5.99 | $5.90 | $5.97 | $5.97 | 24,551 |
| 2023-08-31 | $5.98 | $6.00 | $5.91 | $5.92 | $5.92 | 9,008 |
| 2023-08-30 | $5.90 | $5.93 | $5.90 | $5.92 | $5.92 | 4,988 |
| 2023-08-29 | $5.89 | $5.95 | $5.89 | $5.90 | $5.90 | 2,478 |
| 2023-08-28 | $5.98 | $5.98 | $5.89 | $5.89 | $5.89 | 9,610 |
| 2023-08-25 | $5.86 | $5.96 | $5.83 | $5.89 | $5.89 | 35,901 |
| 2023-08-24 | $5.93 | $5.93 | $5.83 | $5.89 | $5.89 | 18,029 |
| 2023-08-23 | $5.80 | $5.94 | $5.80 | $5.86 | $5.86 | 33,351 |
| 2023-08-22 | $5.87 | $6.00 | $5.76 | $5.86 | $5.86 | 12,505 |
| 2023-08-21 | $5.93 | $6.00 | $5.85 | $5.87 | $5.87 | 30,488 |
| 2023-08-18 | $5.85 | $5.95 | $5.83 | $5.95 | $5.95 | 14,849 |
| 2023-08-17 | $6.02 | $6.02 | $5.80 | $5.85 | $5.85 | 10,222 |
| 2023-08-16 | $5.82 | $5.90 | $5.78 | $5.83 | $5.83 | 28,813 |
| 2023-08-15 | $5.84 | $6.08 | $5.79 | $5.83 | $5.83 | 35,679 |
| 2023-08-14 | $5.91 | $5.97 | $5.79 | $5.86 | $5.86 | 3,033 |
| 2023-08-11 | $5.79 | $5.93 | $5.78 | $5.84 | $5.84 | 14,176 |
| 2023-08-10 | $5.70 | $5.75 | $5.68 | $5.70 | $5.70 | 130,054 |
| 2023-08-09 | $5.71 | $5.75 | $5.60 | $5.69 | $5.69 | 169,588 |
| 2023-08-08 | $5.66 | $5.70 | $5.58 | $5.62 | $5.62 | 101,154 |
| 2023-08-07 | $5.64 | $5.72 | $5.64 | $5.68 | $5.68 | 321,478 |
| 2023-08-04 | $5.73 | $5.79 | $5.67 | $5.68 | $5.68 | 29,610 |
| 2023-08-03 | $5.70 | $5.73 | $5.60 | $5.68 | $5.68 | 18,404 |
| 2023-08-02 | $5.68 | $5.70 | $5.61 | $5.68 | $5.68 | 8,181 |
| 2023-08-01 | $5.63 | $5.70 | $5.55 | $5.66 | $5.66 | 14,398 |
| 2023-07-31 | $5.61 | $5.73 | $5.53 | $5.64 | $5.64 | 23,237 |
| 2023-07-28 | $5.50 | $5.87 | $5.50 | $5.66 | $5.66 | 12,691 |
| 2023-07-27 | $5.60 | $5.71 | $5.48 | $5.53 | $5.53 | 18,612 |
| 2023-07-26 | $5.56 | $5.66 | $5.03 | $5.59 | $5.59 | 30,222 |
| 2023-07-25 | $5.49 | $5.66 | $5.27 | $5.48 | $5.48 | 33,012 |
| 2023-07-24 | $5.50 | $5.59 | $5.45 | $5.55 | $5.55 | 31,028 |
| 2023-07-21 | $5.57 | $5.62 | $5.48 | $5.52 | $5.52 | 10,431 |
| 2023-07-20 | $5.60 | $5.66 | $5.49 | $5.55 | $5.55 | 11,972 |
| 2023-07-19 | $5.16 | $5.55 | $5.16 | $5.55 | $5.55 | 47,088 |
| 2023-07-18 | $5.12 | $5.26 | $5.12 | $5.25 | $5.25 | 33,637 |
| 2023-07-17 | $5.20 | $5.22 | $5.10 | $5.10 | $5.10 | 12,971 |
| 2023-07-14 | $5.21 | $5.21 | $5.10 | $5.16 | $5.16 | 11,400 |
| 2023-07-13 | $5.12 | $5.19 | $5.09 | $5.18 | $5.18 | 16,633 |
| 2023-07-12 | $5.19 | $5.21 | $5.11 | $5.17 | $5.17 | 18,051 |
| 2023-07-11 | $5.13 | $5.18 | $5.06 | $5.17 | $5.17 | 5,251 |
| 2023-07-10 | $5.21 | $5.21 | $5.10 | $5.10 | $5.10 | 19,101 |
| 2023-07-07 | $5.17 | $5.27 | $5.17 | $5.21 | $5.15 | 19,108 |
| 2023-07-06 | $5.04 | $5.20 | $5.04 | $5.15 | $5.09 | 6,763 |
| 2023-07-05 | $5.02 | $5.20 | $5.01 | $5.13 | $5.07 | 24,833 |
| 2023-07-03 | $5.07 | $5.20 | $5.07 | $5.11 | $5.05 | 18,570 |
| 2023-06-30 | $5.09 | $5.10 | $4.97 | $5.04 | $4.98 | 4,592 |
| 2023-06-29 | $5.01 | $5.10 | $4.92 | $5.00 | $4.94 | 23,264 |
| 2023-06-28 | $4.91 | $5.03 | $4.89 | $5.00 | $4.94 | 15,724 |
| 2023-06-27 | $4.98 | $5.11 | $4.93 | $5.00 | $4.94 | 33,103 |
| 2023-06-26 | $5.10 | $5.10 | $4.96 | $4.96 | $4.90 | 8,259 |
| 2023-06-23 | $5.07 | $5.12 | $4.93 | $5.02 | $5.02 | 41,538 |
| 2023-06-22 | $5.02 | $5.09 | $4.96 | $5.08 | $5.08 | 20,130 |
| 2023-06-21 | $4.94 | $5.09 | $4.90 | $5.04 | $5.04 | 32,722 |
| 2023-06-20 | $5.19 | $5.31 | $4.95 | $5.00 | $5.00 | 48,785 |
| 2023-06-16 | $5.16 | $5.25 | $5.01 | $5.19 | $5.19 | 40,167 |
| 2023-06-15 | $5.01 | $5.18 | $4.87 | $5.17 | $5.17 | 19,227 |
| 2023-06-14 | $4.95 | $5.07 | $4.91 | $4.98 | $4.98 | 17,300 |
| 2023-06-13 | $4.74 | $5.01 | $4.74 | $4.91 | $4.91 | 24,758 |
| 2023-06-12 | $4.99 | $5.00 | $4.71 | $4.84 | $4.84 | 11,531 |
| 2023-06-09 | $4.84 | $4.98 | $4.72 | $4.85 | $4.85 | 24,044 |
| 2023-06-08 | $4.60 | $4.97 | $4.55 | $4.84 | $4.84 | 15,948 |
| 2023-06-07 | $4.50 | $4.63 | $4.42 | $4.47 | $4.47 | 19,605 |
| 2023-06-06 | $4.42 | $4.55 | $4.42 | $4.44 | $4.44 | 13,574 |
| 2023-06-05 | $4.59 | $4.69 | $4.38 | $4.41 | $4.41 | 42,693 |
| 2023-06-02 | $4.60 | $4.70 | $4.53 | $4.59 | $4.59 | 8,298 |
| 2023-06-01 | $4.70 | $4.70 | $4.40 | $4.51 | $4.51 | 22,162 |
| 2023-05-31 | $4.79 | $4.91 | $4.62 | $4.68 | $4.68 | 54,488 |
| 2023-05-30 | $4.62 | $4.86 | $4.60 | $4.79 | $4.79 | 16,204 |
| 2023-05-26 | $4.50 | $4.63 | $4.50 | $4.62 | $4.62 | 8,014 |
| 2023-05-25 | $4.48 | $4.68 | $4.48 | $4.50 | $4.50 | 5,400 |
| 2023-05-24 | $4.50 | $4.95 | $4.42 | $4.51 | $4.51 | 13,060 |
| 2023-05-23 | $4.46 | $4.59 | $4.42 | $4.50 | $4.50 | 27,201 |
| 2023-05-22 | $4.40 | $4.54 | $4.35 | $4.41 | $4.41 | 17,933 |
| 2023-05-19 | $4.28 | $4.48 | $4.28 | $4.40 | $4.40 | 21,269 |
| 2023-05-18 | $4.27 | $4.29 | $4.27 | $4.27 | $4.27 | 7,288 |
| 2023-05-17 | $4.20 | $4.33 | $4.20 | $4.27 | $4.27 | 26,020 |
| 2023-05-16 | $4.28 | $4.39 | $4.17 | $4.17 | $4.17 | 31,020 |
| 2023-05-15 | $4.28 | $4.43 | $4.27 | $4.28 | $4.28 | 23,192 |
| 2023-05-12 | $4.31 | $4.41 | $4.26 | $4.36 | $4.36 | 13,246 |
| 2023-05-11 | $4.54 | $4.54 | $4.30 | $4.36 | $4.36 | 16,559 |
| 2023-05-10 | $4.39 | $4.64 | $4.39 | $4.46 | $4.46 | 18,427 |
| 2023-05-09 | $4.42 | $4.56 | $4.26 | $4.36 | $4.36 | 42,557 |
| 2023-05-08 | $4.75 | $4.75 | $4.49 | $4.49 | $4.49 | 20,434 |
| 2023-05-05 | $4.54 | $4.78 | $4.54 | $4.70 | $4.70 | 27,204 |
| 2023-05-04 | $4.62 | $4.74 | $4.25 | $4.52 | $4.52 | 78,977 |
| 2023-05-03 | $4.60 | $4.94 | $4.60 | $4.65 | $4.65 | 18,606 |
| 2023-05-02 | $4.94 | $4.95 | $4.53 | $4.58 | $4.58 | 57,044 |
| 2023-05-01 | $5.17 | $5.27 | $4.94 | $5.00 | $5.00 | 41,777 |
| 2023-04-28 | $5.09 | $5.31 | $5.02 | $5.13 | $5.13 | 79,284 |
| 2023-04-27 | $5.25 | $5.37 | $5.23 | $5.32 | $5.32 | 9,965 |
| 2023-04-26 | $5.27 | $5.38 | $5.22 | $5.31 | $5.31 | 19,989 |
| 2023-04-25 | $5.41 | $5.50 | $5.30 | $5.31 | $5.31 | 11,327 |
| 2023-04-24 | $5.48 | $5.54 | $5.41 | $5.45 | $5.45 | 7,750 |
| 2023-04-21 | $5.54 | $5.54 | $5.43 | $5.44 | $5.44 | 6,880 |
| 2023-04-20 | $5.43 | $5.56 | $5.38 | $5.41 | $5.41 | 12,924 |
| 2023-04-19 | $5.36 | $5.58 | $5.36 | $5.40 | $5.40 | 14,433 |
| 2023-04-18 | $5.40 | $5.56 | $5.37 | $5.41 | $5.41 | 34,200 |
| 2023-04-17 | $5.54 | $5.54 | $5.30 | $5.35 | $5.35 | 34,044 |
| 2023-04-14 | $5.62 | $5.62 | $5.44 | $5.49 | $5.49 | 9,785 |
| 2023-04-13 | $5.52 | $5.65 | $5.46 | $5.50 | $5.50 | 22,526 |
| 2023-04-12 | $5.54 | $5.82 | $5.32 | $5.55 | $5.55 | 17,106 |
| 2023-04-11 | $5.20 | $5.53 | $5.03 | $5.53 | $5.53 | 114,718 |
| 2023-04-10 | $5.35 | $5.35 | $5.19 | $5.24 | $5.24 | 22,333 |
| 2023-04-06 | $5.26 | $5.40 | $5.26 | $5.35 | $5.35 | 27,645 |
| 2023-04-05 | $5.25 | $5.35 | $5.25 | $5.30 | $5.24 | 13,607 |
| 2023-04-04 | $5.38 | $5.38 | $5.27 | $5.28 | $5.22 | 5,410 |
| 2023-04-03 | $5.31 | $5.37 | $5.27 | $5.27 | $5.21 | 27,412 |
| 2023-03-31 | $5.27 | $5.55 | $5.27 | $5.34 | $5.28 | 24,960 |
| 2023-03-30 | $5.46 | $5.48 | $5.28 | $5.28 | $5.22 | 24,701 |
| 2023-03-29 | $5.51 | $5.53 | $5.40 | $5.45 | $5.39 | 271,105 |
| 2023-03-28 | $5.59 | $5.59 | $5.48 | $5.49 | $5.43 | 15,161 |
| 2023-03-27 | $5.45 | $5.70 | $5.43 | $5.59 | $5.53 | 16,427 |
| 2023-03-24 | $5.22 | $5.37 | $5.22 | $5.37 | $5.37 | 24,837 |
| 2023-03-23 | $5.50 | $5.50 | $5.26 | $5.29 | $5.29 | 27,460 |
| 2023-03-22 | $5.44 | $5.87 | $5.36 | $5.44 | $5.44 | 62,305 |
| 2023-03-21 | $5.38 | $5.63 | $5.20 | $5.42 | $5.42 | 37,523 |
| 2023-03-20 | $5.59 | $5.63 | $5.20 | $5.25 | $5.25 | 57,615 |
| 2023-03-17 | $5.74 | $5.87 | $5.50 | $5.56 | $5.56 | 48,251 |
| 2023-03-16 | $5.52 | $5.98 | $5.52 | $5.83 | $5.83 | 43,068 |
| 2023-03-15 | $5.50 | $5.77 | $5.50 | $5.53 | $5.53 | 44,612 |
| 2023-03-14 | $5.87 | $6.19 | $5.52 | $5.52 | $5.52 | 45,291 |
| 2023-03-13 | $6.00 | $6.18 | $5.39 | $5.45 | $5.45 | 68,991 |
| 2023-03-10 | $6.42 | $6.56 | $6.14 | $6.20 | $6.20 | 37,904 |
| 2023-03-09 | $6.64 | $6.67 | $6.31 | $6.39 | $6.39 | 36,833 |
| 2023-03-08 | $6.75 | $6.79 | $6.59 | $6.64 | $6.64 | 26,533 |
| 2023-03-07 | $6.91 | $6.91 | $6.74 | $6.74 | $6.74 | 23,921 |
| 2023-03-06 | $6.90 | $7.09 | $6.88 | $6.90 | $6.90 | 12,230 |
| 2023-03-03 | $6.96 | $7.10 | $6.85 | $6.85 | $6.85 | 50,908 |
| 2023-03-02 | $6.97 | $7.04 | $6.87 | $6.89 | $6.89 | 23,751 |
| 2023-03-01 | $6.95 | $7.13 | $6.95 | $6.97 | $6.97 | 26,538 |
| 2023-02-28 | $7.00 | $7.12 | $6.99 | $6.99 | $6.99 | 15,474 |
| 2023-02-27 | $7.12 | $7.24 | $7.03 | $7.06 | $7.06 | 8,001 |
| 2023-02-24 | $7.12 | $7.17 | $7.03 | $7.10 | $7.10 | 13,531 |
| 2023-02-23 | $7.19 | $7.20 | $7.09 | $7.09 | $7.09 | 35,302 |
| 2023-02-22 | $7.16 | $7.20 | $7.12 | $7.13 | $7.13 | 14,420 |
| 2023-02-21 | $7.18 | $7.30 | $6.87 | $7.12 | $7.12 | 21,067 |
| 2023-02-17 | $7.19 | $7.24 | $7.07 | $7.15 | $7.15 | 21,668 |
| 2023-02-16 | $7.24 | $7.28 | $7.17 | $7.17 | $7.17 | 11,207 |
| 2023-02-15 | $7.20 | $7.32 | $7.15 | $7.25 | $7.25 | 19,269 |
| 2023-02-14 | $7.26 | $7.39 | $7.19 | $7.20 | $7.20 | 21,302 |
| 2023-02-13 | $7.25 | $7.41 | $7.20 | $7.34 | $7.34 | 23,096 |
| 2023-02-10 | $7.40 | $7.54 | $7.26 | $7.26 | $7.26 | 129,432 |
| 2023-02-09 | $7.36 | $7.41 | $7.34 | $7.41 | $7.41 | 12,003 |
| 2023-02-08 | $7.40 | $7.45 | $7.33 | $7.40 | $7.40 | 14,361 |
| 2023-02-07 | $7.35 | $7.52 | $7.34 | $7.40 | $7.40 | 17,582 |
| 2023-02-06 | $7.43 | $7.43 | $7.28 | $7.35 | $7.35 | 13,667 |
| 2023-02-03 | $7.36 | $7.52 | $7.35 | $7.41 | $7.41 | 10,838 |
| 2023-02-02 | $7.40 | $7.48 | $7.35 | $7.40 | $7.40 | 11,512 |
| 2023-02-01 | $7.36 | $7.48 | $7.27 | $7.42 | $7.42 | 17,385 |
| 2023-01-31 | $7.30 | $7.50 | $7.25 | $7.34 | $7.34 | 14,170 |
| 2023-01-30 | $7.25 | $7.35 | $7.14 | $7.25 | $7.25 | 22,920 |
| 2023-01-27 | $7.25 | $7.31 | $7.20 | $7.25 | $7.25 | 37,131 |
| 2023-01-26 | $7.15 | $7.24 | $7.15 | $7.16 | $7.16 | 15,980 |
| 2023-01-25 | $7.00 | $7.23 | $7.00 | $7.16 | $7.16 | 25,351 |
| 2023-01-24 | $7.17 | $7.22 | $6.96 | $7.07 | $7.07 | 51,968 |
| 2023-01-23 | $7.31 | $7.59 | $7.17 | $7.18 | $7.18 | 112,910 |
| 2023-01-20 | $7.25 | $7.61 | $7.25 | $7.31 | $7.31 | 129,381 |
| 2023-01-19 | $7.61 | $7.67 | $7.48 | $7.49 | $7.49 | 4,835 |
| 2023-01-18 | $7.88 | $7.88 | $7.59 | $7.59 | $7.59 | 3,880 |
| 2023-01-17 | $7.87 | $7.94 | $7.62 | $7.72 | $7.72 | 14,370 |
| 2023-01-13 | $7.65 | $7.95 | $7.65 | $7.82 | $7.82 | 6,572 |
| 2023-01-12 | $7.77 | $7.94 | $7.77 | $7.90 | $7.90 | 4,924 |
| 2023-01-11 | $7.72 | $7.94 | $7.67 | $7.75 | $7.75 | 11,397 |
| 2023-01-10 | $7.59 | $7.88 | $7.57 | $7.78 | $7.78 | 19,215 |
| 2023-01-09 | $7.60 | $7.73 | $7.50 | $7.62 | $7.62 | 18,338 |
| 2023-01-06 | $7.44 | $7.69 | $7.44 | $7.55 | $7.55 | 5,649 |
| 2023-01-05 | $7.44 | $7.55 | $7.35 | $7.54 | $7.54 | 18,597 |
| 2023-01-04 | $7.44 | $7.50 | $7.39 | $7.44 | $7.44 | 13,544 |
| 2023-01-03 | $7.59 | $7.59 | $7.30 | $7.30 | $7.30 | 39,866 |
| 2022-12-30 | $7.65 | $7.77 | $7.31 | $7.68 | $7.68 | 11,517 |
| 2022-12-29 | $7.58 | $7.75 | $7.55 | $7.66 | $7.66 | 45,104 |
| 2022-12-28 | $7.51 | $7.68 | $7.50 | $7.50 | $7.50 | 13,138 |
| 2022-12-27 | $7.59 | $7.73 | $7.57 | $7.57 | $7.57 | 5,955 |
| 2022-12-23 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 2,311 |
| 2022-12-22 | $7.50 | $7.58 | $7.37 | $7.58 | $7.58 | 5,824 |
| 2022-12-21 | $7.46 | $7.65 | $7.30 | $7.49 | $7.49 | 13,546 |
| 2022-12-20 | $7.29 | $7.56 | $7.27 | $7.52 | $7.52 | 10,795 |
| 2022-12-19 | $7.44 | $7.50 | $7.30 | $7.42 | $7.42 | 17,066 |
| 2022-12-16 | $7.37 | $7.70 | $7.34 | $7.52 | $7.52 | 23,488 |
| 2022-12-15 | $7.60 | $7.60 | $7.33 | $7.44 | $7.44 | 76,116 |
| 2022-12-14 | $7.53 | $7.53 | $7.43 | $7.50 | $7.50 | 24,135 |
| 2022-12-13 | $7.62 | $7.87 | $7.12 | $7.49 | $7.49 | 77,904 |
| 2022-12-12 | $7.55 | $7.68 | $7.40 | $7.58 | $7.58 | 7,075 |
| 2022-12-09 | $7.32 | $7.52 | $7.32 | $7.42 | $7.42 | 7,045 |
| 2022-12-08 | $7.37 | $7.45 | $7.25 | $7.39 | $7.39 | 5,235 |
| 2022-12-07 | $7.51 | $7.53 | $7.39 | $7.39 | $7.39 | 9,009 |
| 2022-12-06 | $7.59 | $7.59 | $7.51 | $7.51 | $7.51 | 3,654 |
| 2022-12-05 | $7.89 | $7.89 | $7.52 | $7.52 | $7.52 | 13,096 |
| 2022-12-02 | $7.87 | $8.00 | $7.85 | $7.96 | $7.96 | 11,695 |
| 2022-12-01 | $7.61 | $7.86 | $7.61 | $7.78 | $7.78 | 9,124 |
| 2022-11-30 | $7.60 | $7.75 | $7.40 | $7.59 | $7.59 | 46,918 |
| 2022-11-29 | $7.54 | $7.69 | $7.50 | $7.61 | $7.61 | 8,421 |
| 2022-11-28 | $7.48 | $7.70 | $7.47 | $7.51 | $7.51 | 20,256 |
| 2022-11-25 | $7.59 | $7.69 | $7.55 | $7.55 | $7.55 | 7,343 |
| 2022-11-23 | $7.39 | $7.60 | $7.39 | $7.60 | $7.60 | 10,928 |
| 2022-11-22 | $7.40 | $7.60 | $7.40 | $7.51 | $7.51 | 10,671 |
| 2022-11-21 | $7.39 | $7.49 | $7.39 | $7.40 | $7.40 | 15,335 |
| 2022-11-18 | $7.34 | $7.39 | $7.30 | $7.39 | $7.39 | 5,892 |
| 2022-11-17 | $7.23 | $7.37 | $7.17 | $7.30 | $7.30 | 17,991 |
| 2022-11-16 | $7.33 | $7.34 | $7.30 | $7.30 | $7.30 | 2,744 |
| 2022-11-15 | $7.25 | $7.41 | $7.20 | $7.32 | $7.32 | 16,266 |
| 2022-11-14 | $7.20 | $7.23 | $7.18 | $7.18 | $7.18 | 4,566 |
| 2022-11-11 | $7.17 | $7.25 | $7.17 | $7.21 | $7.21 | 10,845 |
| 2022-11-10 | $7.02 | $7.17 | $6.99 | $7.16 | $7.16 | 32,162 |
| 2022-11-09 | $6.81 | $7.00 | $6.81 | $6.99 | $6.99 | 5,799 |
| 2022-11-08 | $6.86 | $6.94 | $6.81 | $6.81 | $6.81 | 24,489 |
| 2022-11-07 | $6.94 | $6.98 | $6.87 | $6.87 | $6.87 | 25,656 |
| 2022-11-04 | $6.89 | $7.01 | $6.78 | $6.92 | $6.92 | 16,112 |
| 2022-11-03 | $6.75 | $6.81 | $6.62 | $6.80 | $6.80 | 8,652 |
| 2022-11-02 | $6.70 | $6.74 | $6.63 | $6.70 | $6.70 | 8,450 |
| 2022-11-01 | $6.72 | $6.84 | $6.70 | $6.70 | $6.70 | 5,648 |
| 2022-10-31 | $6.81 | $6.99 | $6.74 | $6.74 | $6.74 | 16,648 |
| 2022-10-28 | $6.78 | $6.90 | $6.78 | $6.87 | $6.87 | 17,776 |
| 2022-10-27 | $6.70 | $6.74 | $6.70 | $6.70 | $6.70 | 21,419 |
| 2022-10-26 | $6.67 | $6.76 | $6.67 | $6.70 | $6.70 | 18,229 |
| 2022-10-25 | $6.69 | $6.72 | $6.54 | $6.66 | $6.66 | 10,537 |
| 2022-10-24 | $6.66 | $6.70 | $6.48 | $6.59 | $6.59 | 5,262 |
| 2022-10-21 | $6.53 | $6.59 | $6.41 | $6.55 | $6.55 | 7,615 |
| 2022-10-20 | $6.55 | $6.58 | $6.36 | $6.54 | $6.54 | 8,507 |
| 2022-10-19 | $6.52 | $6.62 | $6.50 | $6.50 | $6.50 | 11,058 |
| 2022-10-18 | $6.60 | $6.61 | $6.58 | $6.58 | $6.58 | 5,746 |
| 2022-10-17 | $6.49 | $6.60 | $6.49 | $6.52 | $6.52 | 10,043 |
| 2022-10-14 | $6.59 | $6.59 | $6.43 | $6.50 | $6.50 | 11,373 |
| 2022-10-13 | $6.37 | $6.59 | $6.24 | $6.59 | $6.59 | 10,158 |
| 2022-10-12 | $6.42 | $6.42 | $6.25 | $6.31 | $6.31 | 8,001 |
| 2022-10-11 | $6.25 | $6.43 | $6.25 | $6.34 | $6.28 | 15,372 |
| 2022-10-10 | $6.42 | $6.42 | $6.23 | $6.25 | $6.19 | 6,926 |
| 2022-10-07 | $6.49 | $6.49 | $6.25 | $6.25 | $6.25 | 10,010 |
| 2022-10-06 | $6.45 | $6.65 | $6.41 | $6.41 | $6.41 | 11,571 |
| 2022-10-05 | $6.64 | $6.64 | $6.41 | $6.45 | $6.45 | 8,663 |
| 2022-10-04 | $6.60 | $6.64 | $6.55 | $6.57 | $6.57 | 16,106 |
| 2022-10-03 | $6.35 | $6.56 | $6.34 | $6.48 | $6.48 | 12,376 |
| 2022-09-30 | $6.36 | $6.43 | $6.35 | $6.35 | $6.35 | 12,482 |
| 2022-09-29 | $6.33 | $6.38 | $6.25 | $6.33 | $6.33 | 12,819 |
| 2022-09-28 | $6.19 | $6.32 | $6.19 | $6.30 | $6.30 | 8,445 |
| 2022-09-27 | $6.40 | $6.40 | $6.15 | $6.18 | $6.18 | 15,776 |
| 2022-09-26 | $6.39 | $6.39 | $6.21 | $6.28 | $6.28 | 14,846 |
| 2022-09-23 | $6.31 | $6.42 | $6.24 | $6.40 | $6.40 | 16,632 |
| 2022-09-22 | $6.50 | $6.62 | $6.38 | $6.43 | $6.43 | 13,186 |
| 2022-09-21 | $6.61 | $6.68 | $6.57 | $6.57 | $6.57 | 10,824 |
| 2022-09-20 | $6.75 | $6.75 | $6.62 | $6.63 | $6.63 | 18,102 |
| 2022-09-19 | $6.76 | $6.81 | $6.69 | $6.71 | $6.71 | 28,272 |
| 2022-09-16 | $6.64 | $6.79 | $6.60 | $6.65 | $6.65 | 185,700 |
| 2022-09-15 | $6.65 | $6.83 | $6.65 | $6.69 | $6.69 | 15,015 |
| 2022-09-14 | $6.81 | $6.81 | $6.67 | $6.70 | $6.70 | 26,616 |
| 2022-09-13 | $6.75 | $6.88 | $6.75 | $6.75 | $6.75 | 6,036 |
| 2022-09-12 | $6.85 | $6.90 | $6.84 | $6.84 | $6.84 | 8,167 |
| 2022-09-09 | $6.74 | $6.93 | $6.73 | $6.85 | $6.85 | 7,955 |
| 2022-09-08 | $6.88 | $6.88 | $6.75 | $6.75 | $6.75 | 3,858 |
| 2022-09-07 | $6.80 | $6.88 | $6.80 | $6.80 | $6.80 | 8,068 |
| 2022-09-06 | $7.04 | $7.10 | $6.77 | $6.80 | $6.80 | 24,202 |
| 2022-09-02 | $7.10 | $7.14 | $7.08 | $7.10 | $7.10 | 10,337 |
| 2022-09-01 | $7.09 | $7.13 | $7.03 | $7.03 | $7.03 | 32,906 |
| 2022-08-31 | $7.11 | $7.12 | $7.05 | $7.05 | $7.05 | 19,890 |
| 2022-08-30 | $7.10 | $7.15 | $7.10 | $7.10 | $7.10 | 12,008 |
| 2022-08-29 | $7.10 | $7.13 | $7.10 | $7.11 | $7.11 | 20,887 |
| 2022-08-26 | $7.11 | $7.14 | $7.08 | $7.10 | $7.10 | 16,291 |
| 2022-08-25 | $7.10 | $7.18 | $7.09 | $7.10 | $7.10 | 18,392 |
| 2022-08-24 | $7.09 | $7.15 | $7.08 | $7.10 | $7.10 | 20,686 |
| 2022-08-23 | $7.10 | $7.12 | $7.08 | $7.10 | $7.10 | 20,682 |
| 2022-08-22 | $7.09 | $7.20 | $7.08 | $7.11 | $7.11 | 17,861 |
| 2022-08-19 | $7.14 | $7.19 | $7.06 | $7.11 | $7.11 | 25,356 |
| 2022-08-18 | $7.14 | $7.20 | $7.09 | $7.12 | $7.12 | 29,202 |
| 2022-08-17 | $7.02 | $7.18 | $7.02 | $7.11 | $7.11 | 34,079 |
| 2022-08-16 | $7.10 | $7.21 | $7.02 | $7.02 | $7.02 | 32,393 |
| 2022-08-15 | $7.15 | $7.23 | $7.07 | $7.14 | $7.14 | 36,432 |
| 2022-08-12 | $7.15 | $7.15 | $7.10 | $7.11 | $7.11 | 8,884 |
| 2022-08-11 | $7.04 | $7.14 | $7.04 | $7.14 | $7.14 | 3,195 |
| 2022-08-10 | $7.05 | $7.11 | $7.02 | $7.05 | $7.05 | 20,170 |
| 2022-08-09 | $7.10 | $7.11 | $7.01 | $7.01 | $7.01 | 125,354 |
| 2022-08-08 | $6.98 | $7.25 | $6.98 | $7.04 | $7.04 | 128,612 |
| 2022-08-05 | $6.90 | $7.14 | $6.89 | $7.07 | $7.07 | 21,052 |
| 2022-08-04 | $7.06 | $7.12 | $6.92 | $7.02 | $7.02 | 3,688 |
| 2022-08-03 | $6.88 | $7.11 | $6.88 | $7.04 | $7.04 | 13,633 |
| 2022-08-02 | $6.83 | $7.03 | $6.83 | $6.89 | $6.89 | 41,253 |
| 2022-08-01 | $7.07 | $7.40 | $6.88 | $6.88 | $6.88 | 45,615 |
| 2022-07-29 | $7.26 | $7.40 | $7.15 | $7.36 | $7.36 | 9,160 |
| 2022-07-28 | $7.12 | $7.36 | $7.09 | $7.13 | $7.13 | 20,796 |
| 2022-07-27 | $7.18 | $7.61 | $7.15 | $7.22 | $7.22 | 27,126 |
| 2022-07-26 | $7.45 | $7.69 | $7.13 | $7.13 | $7.13 | 34,765 |
| 2022-07-25 | $7.53 | $7.82 | $7.41 | $7.67 | $7.67 | 52,970 |
| 2022-07-22 | $7.18 | $7.38 | $7.17 | $7.31 | $7.31 | 12,537 |
| 2022-07-21 | $7.19 | $7.49 | $7.15 | $7.19 | $7.19 | 72,461 |
| 2022-07-20 | $7.08 | $7.21 | $6.97 | $7.14 | $7.14 | 6,610 |
| 2022-07-19 | $6.87 | $7.30 | $6.76 | $7.03 | $7.03 | 14,137 |
| 2022-07-18 | $6.67 | $7.00 | $6.62 | $6.77 | $6.77 | 29,348 |
| 2022-07-15 | $6.77 | $6.85 | $6.58 | $6.58 | $6.58 | 21,734 |
| 2022-07-14 | $6.66 | $6.76 | $6.66 | $6.68 | $6.68 | 13,334 |
| 2022-07-13 | $6.57 | $6.66 | $6.45 | $6.66 | $6.66 | 299,066 |
| 2022-07-12 | $6.46 | $6.79 | $6.41 | $6.67 | $6.67 | 113,385 |
| 2022-07-11 | $6.37 | $6.51 | $6.35 | $6.46 | $6.46 | 21,712 |
| 2022-07-08 | $6.41 | $6.41 | $6.26 | $6.30 | $6.30 | 9,160 |
| 2022-07-07 | $6.38 | $6.49 | $6.33 | $6.33 | $6.33 | 14,847 |
| 2022-07-06 | $6.61 | $6.66 | $6.49 | $6.50 | $6.44 | 13,815 |
| 2022-07-05 | $6.62 | $6.79 | $6.62 | $6.65 | $6.59 | 16,921 |
| 2022-07-01 | $6.58 | $6.68 | $6.50 | $6.61 | $6.55 | 25,070 |
| 2022-06-30 | $6.53 | $6.62 | $6.51 | $6.58 | $6.52 | 10,783 |
| 2022-06-29 | $6.52 | $6.65 | $6.50 | $6.57 | $6.51 | 20,017 |
| 2022-06-28 | $6.54 | $6.85 | $6.54 | $6.84 | $6.78 | 136,427 |
| 2022-06-27 | $6.61 | $6.61 | $6.53 | $6.53 | $6.47 | 3,929 |
| 2022-06-24 | $6.31 | $6.64 | $6.31 | $6.55 | $6.49 | 17,949 |
| 2022-06-23 | $6.37 | $6.55 | $6.26 | $6.45 | $6.39 | 15,004 |
| 2022-06-22 | $6.30 | $6.50 | $6.10 | $6.49 | $6.43 | 18,120 |
| 2022-06-21 | $6.15 | $6.46 | $6.09 | $6.41 | $6.35 | 21,760 |
| 2022-06-17 | $6.20 | $6.28 | $6.19 | $6.28 | $6.22 | 8,254 |
| 2022-06-16 | $6.57 | $6.57 | $6.08 | $6.09 | $6.03 | 24,038 |
| 2022-06-15 | $6.71 | $6.71 | $6.58 | $6.58 | $6.52 | 3,185 |
| 2022-06-14 | $6.71 | $6.71 | $6.59 | $6.59 | $6.53 | 19,989 |
| 2022-06-13 | $6.78 | $6.83 | $6.62 | $6.64 | $6.58 | 11,644 |
| 2022-06-10 | $6.79 | $6.79 | $6.71 | $6.71 | $6.65 | 4,923 |
| 2022-06-09 | $6.79 | $6.82 | $6.69 | $6.78 | $6.72 | 14,898 |
| 2022-06-08 | $6.75 | $6.80 | $6.75 | $6.80 | $6.74 | 7,698 |
| 2022-06-07 | $6.72 | $6.78 | $6.71 | $6.71 | $6.65 | 6,797 |
| 2022-06-06 | $6.75 | $6.78 | $6.72 | $6.74 | $6.68 | 9,151 |
| 2022-06-03 | $6.70 | $6.71 | $6.67 | $6.67 | $6.61 | 7,064 |
| 2022-06-02 | $6.74 | $6.78 | $6.71 | $6.72 | $6.66 | 3,875 |
| 2022-06-01 | $6.80 | $6.80 | $6.72 | $6.77 | $6.71 | 25,522 |
| 2022-05-31 | $7.00 | $7.00 | $6.61 | $6.81 | $6.75 | 46,014 |
| 2022-05-27 | $6.81 | $6.99 | $6.80 | $6.93 | $6.86 | 8,908 |
| 2022-05-26 | $6.76 | $6.87 | $6.76 | $6.78 | $6.72 | 4,841 |
| 2022-05-25 | $6.63 | $6.79 | $6.63 | $6.69 | $6.63 | 4,556 |
| 2022-05-24 | $6.60 | $6.73 | $6.60 | $6.63 | $6.57 | 6,829 |
| 2022-05-23 | $6.66 | $6.75 | $6.66 | $6.68 | $6.62 | 32,144 |
| 2022-05-20 | $6.68 | $6.68 | $6.53 | $6.55 | $6.49 | 11,403 |
| 2022-05-19 | $6.45 | $6.70 | $6.44 | $6.55 | $6.49 | 15,783 |
| 2022-05-18 | $6.59 | $6.70 | $6.51 | $6.55 | $6.49 | 13,954 |
| 2022-05-17 | $6.55 | $6.59 | $6.52 | $6.52 | $6.46 | 13,468 |
| 2022-05-16 | $6.50 | $6.55 | $6.36 | $6.36 | $6.30 | 14,436 |
| 2022-05-13 | $6.60 | $6.70 | $6.58 | $6.58 | $6.52 | 8,960 |
| 2022-05-12 | $6.65 | $6.66 | $6.60 | $6.62 | $6.56 | 13,655 |
| 2022-05-11 | $6.63 | $6.68 | $6.62 | $6.63 | $6.57 | 9,820 |
| 2022-05-10 | $6.93 | $6.93 | $6.63 | $6.63 | $6.57 | 15,754 |
| 2022-05-09 | $6.70 | $6.73 | $6.65 | $6.66 | $6.60 | 14,628 |
| 2022-05-06 | $6.95 | $6.95 | $6.70 | $6.71 | $6.65 | 10,927 |
| 2022-05-05 | $6.70 | $6.97 | $6.70 | $6.85 | $6.79 | 11,279 |
| 2022-05-04 | $6.79 | $7.11 | $6.79 | $7.11 | $7.04 | 10,118 |
| 2022-05-03 | $6.93 | $6.98 | $6.76 | $6.76 | $6.70 | 17,680 |
| 2022-05-02 | $7.00 | $7.02 | $6.88 | $6.88 | $6.82 | 12,925 |
| 2022-04-29 | $7.05 | $7.05 | $7.00 | $7.04 | $6.97 | 8,955 |
| 2022-04-28 | $7.06 | $7.19 | $7.06 | $7.13 | $7.06 | 12,320 |
| 2022-04-27 | $6.98 | $7.11 | $6.98 | $7.05 | $6.98 | 20,454 |
| 2022-04-26 | $7.31 | $7.32 | $6.94 | $7.11 | $7.04 | 18,372 |
| 2022-04-25 | $7.48 | $7.48 | $7.27 | $7.42 | $7.35 | 16,579 |
| 2022-04-22 | $7.42 | $7.46 | $7.30 | $7.30 | $7.23 | 10,257 |
| 2022-04-21 | $7.45 | $7.45 | $7.38 | $7.42 | $7.35 | 8,423 |
| 2022-04-20 | $7.25 | $7.41 | $7.25 | $7.37 | $7.30 | 9,925 |
| 2022-04-19 | $7.06 | $7.34 | $7.06 | $7.25 | $7.18 | 35,947 |
| 2022-04-18 | $7.26 | $7.26 | $7.06 | $7.06 | $6.99 | 42,720 |
| 2022-04-14 | $7.25 | $7.25 | $7.17 | $7.20 | $7.13 | 5,077 |
| 2022-04-13 | $7.35 | $7.35 | $7.16 | $7.19 | $7.12 | 10,265 |
| 2022-04-12 | $7.40 | $7.40 | $7.19 | $7.20 | $7.13 | 14,361 |
| 2022-04-11 | $7.50 | $7.50 | $7.40 | $7.42 | $7.35 | 11,477 |
| 2022-04-08 | $7.50 | $7.51 | $7.49 | $7.50 | $7.43 | 12,600 |
| 2022-04-07 | $7.55 | $7.56 | $7.50 | $7.50 | $7.38 | 12,841 |
| 2022-04-06 | $7.56 | $7.56 | $7.54 | $7.56 | $7.43 | 14,176 |
| 2022-04-05 | $7.56 | $7.61 | $7.52 | $7.55 | $7.42 | 11,971 |
| 2022-04-04 | $7.55 | $7.56 | $7.54 | $7.55 | $7.42 | 14,770 |
| 2022-04-01 | $7.60 | $7.69 | $7.55 | $7.55 | $7.42 | 18,942 |
| 2022-03-31 | $7.59 | $7.62 | $7.55 | $7.55 | $7.42 | 13,192 |
| 2022-03-30 | $7.66 | $7.66 | $7.60 | $7.60 | $7.47 | 12,003 |
| 2022-03-29 | $7.55 | $7.61 | $7.55 | $7.57 | $7.44 | 13,099 |
| 2022-03-28 | $7.55 | $7.57 | $7.55 | $7.55 | $7.42 | 125,461 |
| 2022-03-25 | $7.55 | $7.57 | $7.55 | $7.55 | $7.42 | 10,110 |
| 2022-03-24 | $7.55 | $7.58 | $7.55 | $7.55 | $7.42 | 21,883 |
| 2022-03-23 | $7.56 | $7.57 | $7.55 | $7.55 | $7.42 | 10,964 |
| 2022-03-22 | $7.55 | $7.67 | $7.55 | $7.58 | $7.45 | 25,911 |
| 2022-03-21 | $7.55 | $7.63 | $7.55 | $7.58 | $7.45 | 31,727 |
| 2022-03-18 | $7.66 | $7.66 | $7.51 | $7.58 | $7.45 | 18,822 |
| 2022-03-17 | $7.66 | $7.70 | $7.60 | $7.63 | $7.50 | 23,057 |
| 2022-03-16 | $7.66 | $7.73 | $7.65 | $7.65 | $7.52 | 12,316 |
| 2022-03-15 | $7.56 | $7.71 | $7.55 | $7.62 | $7.49 | 16,507 |
| 2022-03-14 | $7.65 | $7.72 | $7.56 | $7.56 | $7.43 | 8,309 |
| 2022-03-11 | $7.52 | $7.67 | $7.52 | $7.56 | $7.43 | 7,985 |
| 2022-03-10 | $7.98 | $7.98 | $7.31 | $7.53 | $7.40 | 34,413 |
| 2022-03-09 | $7.57 | $7.62 | $7.43 | $7.50 | $7.38 | 32,978 |
| 2022-03-08 | $7.51 | $7.64 | $7.50 | $7.50 | $7.38 | 89,371 |
| 2022-03-07 | $7.58 | $7.64 | $7.50 | $7.50 | $7.38 | 57,250 |
| 2022-03-04 | $7.65 | $7.69 | $7.55 | $7.55 | $7.42 | 32,765 |
| 2022-03-03 | $7.51 | $7.68 | $7.49 | $7.66 | $7.53 | 10,162 |
| 2022-03-02 | $7.50 | $7.67 | $7.50 | $7.54 | $7.41 | 58,192 |
| 2022-03-01 | $7.73 | $7.73 | $7.46 | $7.46 | $7.34 | 35,871 |
| 2022-02-28 | $7.72 | $7.96 | $7.63 | $7.77 | $7.64 | 31,809 |
| 2022-02-25 | $7.49 | $7.80 | $7.49 | $7.80 | $7.67 | 31,651 |
| 2022-02-24 | $7.59 | $7.65 | $7.29 | $7.41 | $7.29 | 44,973 |
| 2022-02-23 | $7.76 | $7.79 | $7.71 | $7.71 | $7.58 | 79,900 |
| 2022-02-22 | $7.77 | $7.79 | $7.70 | $7.74 | $7.61 | 27,975 |
| 2022-02-18 | $7.79 | $7.83 | $7.75 | $7.80 | $7.67 | 15,067 |
| 2022-02-17 | $7.75 | $7.81 | $7.75 | $7.79 | $7.66 | 16,978 |
| 2022-02-16 | $7.76 | $7.81 | $7.70 | $7.77 | $7.64 | 44,868 |
| 2022-02-15 | $7.76 | $7.84 | $7.73 | $7.76 | $7.63 | 28,309 |
| 2022-02-14 | $7.75 | $7.80 | $7.70 | $7.75 | $7.62 | 42,325 |
| 2022-02-11 | $7.75 | $7.80 | $7.70 | $7.75 | $7.62 | 31,012 |
| 2022-02-10 | $7.75 | $7.84 | $7.74 | $7.77 | $7.64 | 34,197 |
| 2022-02-09 | $7.74 | $7.79 | $7.55 | $7.76 | $7.63 | 26,946 |
| 2022-02-08 | $7.60 | $7.71 | $7.52 | $7.68 | $7.55 | 20,013 |
| 2022-02-07 | $7.50 | $7.57 | $7.48 | $7.50 | $7.38 | 83,277 |
| 2022-02-04 | $7.38 | $7.53 | $7.35 | $7.53 | $7.40 | 28,602 |
| 2022-02-03 | $7.56 | $7.56 | $7.27 | $7.40 | $7.28 | 91,727 |
| 2022-02-02 | $7.51 | $7.57 | $7.25 | $7.30 | $7.18 | 168,404 |
| 2022-02-01 | $7.55 | $7.56 | $7.47 | $7.54 | $7.41 | 62,895 |
| 2022-01-31 | $7.63 | $7.66 | $7.50 | $7.55 | $7.42 | 98,230 |
| 2022-01-28 | $7.70 | $7.71 | $7.60 | $7.66 | $7.53 | 19,899 |
| 2022-01-27 | $7.69 | $7.76 | $7.60 | $7.65 | $7.52 | 20,809 |
| 2022-01-26 | $7.74 | $7.89 | $7.62 | $7.65 | $7.52 | 21,856 |
| 2022-01-25 | $7.68 | $7.75 | $7.65 | $7.74 | $7.61 | 28,881 |
| 2022-01-24 | $7.71 | $7.74 | $7.65 | $7.70 | $7.57 | 45,807 |
| 2022-01-21 | $7.70 | $7.81 | $7.70 | $7.70 | $7.57 | 22,870 |
| 2022-01-20 | $7.71 | $7.73 | $7.69 | $7.72 | $7.59 | 25,961 |
| 2022-01-19 | $7.68 | $7.88 | $7.64 | $7.70 | $7.57 | 21,444 |
| 2022-01-18 | $7.96 | $7.99 | $7.70 | $7.77 | $7.64 | 43,589 |
| 2022-01-14 | $7.91 | $7.95 | $7.85 | $7.88 | $7.75 | 10,279 |
| 2022-01-13 | $7.87 | $8.04 | $7.87 | $8.00 | $7.87 | 73,525 |
| 2022-01-12 | $7.99 | $8.01 | $7.79 | $7.81 | $7.68 | 24,289 |
| 2022-01-11 | $7.79 | $7.88 | $7.67 | $7.84 | $7.71 | 130,388 |
| 2022-01-10 | $7.77 | $7.83 | $7.67 | $7.68 | $7.55 | 21,485 |
| 2022-01-07 | $7.80 | $7.80 | $7.69 | $7.80 | $7.67 | 13,896 |
| 2022-01-06 | $7.74 | $7.85 | $7.65 | $7.77 | $7.64 | 23,778 |
| 2022-01-05 | $7.90 | $7.99 | $7.75 | $7.75 | $7.62 | 21,488 |
| 2022-01-04 | $7.77 | $8.05 | $7.77 | $7.88 | $7.75 | 42,068 |
| 2022-01-03 | $7.75 | $7.89 | $7.74 | $7.83 | $7.65 | 23,392 |
| 2021-12-31 | $7.97 | $7.97 | $7.69 | $7.69 | $7.51 | 8,490 |
| 2021-12-30 | $7.78 | $7.87 | $7.73 | $7.74 | $7.56 | 11,798 |
| 2021-12-29 | $7.75 | $7.88 | $7.70 | $7.81 | $7.63 | 14,983 |
| 2021-12-28 | $7.71 | $7.89 | $7.67 | $7.71 | $7.53 | 21,706 |
| 2021-12-27 | $7.73 | $7.73 | $7.63 | $7.68 | $7.50 | 48,941 |
| 2021-12-23 | $7.63 | $7.73 | $7.63 | $7.66 | $7.48 | 10,169 |
| 2021-12-22 | $7.55 | $7.63 | $7.50 | $7.59 | $7.41 | 97,795 |
| 2021-12-21 | $7.56 | $7.66 | $7.55 | $7.56 | $7.38 | 30,910 |
| 2021-12-20 | $7.65 | $7.70 | $7.45 | $7.56 | $7.38 | 33,432 |
| 2021-12-17 | $7.55 | $7.65 | $7.46 | $7.55 | $7.37 | 55,967 |
| 2021-12-16 | $7.60 | $7.66 | $7.45 | $7.52 | $7.34 | 47,219 |
| 2021-12-15 | $7.52 | $7.69 | $7.52 | $7.55 | $7.37 | 25,667 |
| 2021-12-14 | $7.55 | $7.59 | $7.45 | $7.54 | $7.36 | 149,793 |
| 2021-12-13 | $7.60 | $7.60 | $7.18 | $7.55 | $7.37 | 49,782 |
| 2021-12-10 | $7.57 | $7.71 | $7.50 | $7.61 | $7.43 | 21,490 |
| 2021-12-09 | $7.63 | $7.64 | $7.57 | $7.58 | $7.40 | 16,404 |
| 2021-12-08 | $7.78 | $7.78 | $7.58 | $7.65 | $7.47 | 18,695 |
| 2021-12-07 | $7.72 | $7.91 | $7.70 | $7.76 | $7.58 | 31,703 |
| 2021-12-06 | $7.69 | $7.86 | $7.53 | $7.68 | $7.50 | 43,900 |
| 2021-12-03 | $7.82 | $7.89 | $7.59 | $7.77 | $7.59 | 22,152 |
| 2021-12-02 | $7.56 | $7.76 | $7.50 | $7.76 | $7.58 | 50,147 |
| 2021-12-01 | $7.50 | $7.83 | $7.50 | $7.65 | $7.47 | 14,714 |
| 2021-11-30 | $7.50 | $7.56 | $7.33 | $7.43 | $7.26 | 57,228 |
| 2021-11-29 | $7.77 | $7.77 | $7.55 | $7.55 | $7.37 | 10,801 |
| 2021-11-26 | $7.76 | $7.86 | $7.61 | $7.68 | $7.50 | 31,848 |
| 2021-11-24 | $7.90 | $8.02 | $7.82 | $7.93 | $7.74 | 8,939 |
| 2021-11-23 | $7.95 | $7.99 | $7.89 | $7.91 | $7.72 | 15,898 |
| 2021-11-22 | $7.88 | $8.09 | $7.85 | $7.94 | $7.75 | 48,317 |
| 2021-11-19 | $7.83 | $7.91 | $7.77 | $7.86 | $7.68 | 23,207 |
| 2021-11-18 | $8.08 | $8.10 | $7.86 | $7.89 | $7.71 | 35,440 |
| 2021-11-17 | $8.22 | $8.22 | $8.05 | $8.07 | $7.88 | 48,262 |
| 2021-11-16 | $7.89 | $8.10 | $7.89 | $7.96 | $7.77 | 45,700 |
| 2021-11-15 | $7.89 | $7.97 | $7.81 | $7.90 | $7.72 | 57,841 |
| 2021-11-12 | $7.86 | $7.92 | $7.82 | $7.89 | $7.71 | 16,372 |
| 2021-11-11 | $7.83 | $7.92 | $7.77 | $7.86 | $7.68 | 19,387 |
| 2021-11-10 | $7.88 | $7.90 | $7.77 | $7.78 | $7.60 | 41,746 |
| 2021-11-09 | $7.85 | $7.99 | $7.85 | $7.91 | $7.72 | 22,627 |
| 2021-11-08 | $7.81 | $8.00 | $7.81 | $7.90 | $7.72 | 51,381 |
| 2021-11-05 | $7.78 | $7.80 | $7.66 | $7.73 | $7.55 | 65,274 |
| 2021-11-04 | $7.49 | $7.75 | $7.45 | $7.67 | $7.49 | 41,684 |
| 2021-11-03 | $7.41 | $7.55 | $7.40 | $7.48 | $7.30 | 26,103 |
| 2021-11-02 | $7.40 | $7.50 | $7.32 | $7.45 | $7.28 | 43,343 |
| 2021-11-01 | $7.41 | $7.55 | $7.41 | $7.50 | $7.32 | 29,005 |
| 2021-10-29 | $7.31 | $7.50 | $7.30 | $7.39 | $7.22 | 51,796 |
| 2021-10-28 | $7.28 | $7.34 | $7.20 | $7.31 | $7.14 | 28,385 |
| 2021-10-27 | $7.40 | $7.40 | $7.21 | $7.21 | $7.04 | 40,788 |
| 2021-10-26 | $7.40 | $7.47 | $7.39 | $7.43 | $7.26 | 27,336 |
| 2021-10-25 | $7.50 | $7.50 | $7.41 | $7.41 | $7.24 | 36,608 |
| 2021-10-22 | $7.44 | $7.52 | $7.44 | $7.50 | $7.32 | 25,540 |
| 2021-10-21 | $7.49 | $7.50 | $7.44 | $7.45 | $7.28 | 31,400 |
| 2021-10-20 | $7.46 | $7.52 | $7.42 | $7.51 | $7.33 | 23,756 |
| 2021-10-19 | $7.45 | $7.54 | $7.43 | $7.46 | $7.29 | 25,990 |
| 2021-10-18 | $7.45 | $7.57 | $7.37 | $7.41 | $7.24 | 26,397 |
| 2021-10-15 | $7.57 | $7.60 | $7.46 | $7.46 | $7.29 | 43,218 |
| 2021-10-14 | $7.38 | $7.57 | $7.33 | $7.56 | $7.38 | 82,588 |
| 2021-10-13 | $7.33 | $7.38 | $7.26 | $7.28 | $7.11 | 33,041 |
| 2021-10-12 | $7.32 | $7.35 | $7.22 | $7.33 | $7.16 | 18,893 |
| 2021-10-11 | $7.24 | $7.31 | $7.20 | $7.26 | $7.09 | 42,842 |
| 2021-10-08 | $7.32 | $7.33 | $6.95 | $7.21 | $7.04 | 18,759 |
| 2021-10-07 | $7.27 | $7.33 | $7.24 | $7.30 | $7.13 | 17,072 |
| 2021-10-06 | $7.31 | $7.31 | $7.05 | $7.19 | $7.02 | 23,440 |
| 2021-10-05 | $7.21 | $7.41 | $7.21 | $7.40 | $7.17 | 32,916 |
| 2021-10-04 | $7.35 | $7.45 | $7.25 | $7.25 | $7.03 | 25,493 |
| 2021-10-01 | $7.34 | $7.36 | $7.26 | $7.32 | $7.09 | 18,894 |
| 2021-09-30 | $7.32 | $7.37 | $7.21 | $7.27 | $7.05 | 24,729 |
| 2021-09-29 | $7.24 | $7.38 | $7.24 | $7.33 | $7.10 | 13,394 |
| 2021-09-28 | $7.21 | $7.40 | $7.21 | $7.26 | $7.04 | 20,017 |
| 2021-09-27 | $7.14 | $7.41 | $7.14 | $7.28 | $7.06 | 31,188 |
| 2021-09-24 | $7.21 | $7.28 | $7.13 | $7.14 | $6.92 | 10,975 |
| 2021-09-23 | $7.18 | $7.35 | $7.15 | $7.22 | $7.00 | 34,946 |
| 2021-09-22 | $7.16 | $7.22 | $7.06 | $7.12 | $6.90 | 17,384 |
| 2021-09-21 | $7.03 | $7.16 | $7.02 | $7.16 | $6.94 | 17,077 |
| 2021-09-20 | $7.34 | $7.34 | $7.00 | $7.06 | $6.84 | 29,853 |
| 2021-09-17 | $7.42 | $7.53 | $7.23 | $7.51 | $7.28 | 41,817 |
| 2021-09-16 | $7.03 | $7.45 | $7.03 | $7.39 | $7.16 | 32,291 |
| 2021-09-15 | $7.07 | $7.12 | $7.04 | $7.12 | $6.90 | 11,835 |
| 2021-09-14 | $7.31 | $7.31 | $7.03 | $7.08 | $6.86 | 18,931 |
| 2021-09-13 | $7.12 | $7.27 | $7.12 | $7.26 | $7.04 | 14,797 |
| 2021-09-10 | $7.18 | $7.18 | $7.07 | $7.13 | $6.91 | 10,967 |
| 2021-09-09 | $7.21 | $7.25 | $7.16 | $7.16 | $6.94 | 15,579 |
| 2021-09-08 | $7.33 | $7.33 | $7.21 | $7.25 | $7.03 | 7,438 |
| 2021-09-07 | $7.52 | $7.52 | $7.32 | $7.37 | $7.14 | 17,677 |
| 2021-09-03 | $7.30 | $7.54 | $7.25 | $7.54 | $7.31 | 74,574 |
| 2021-09-02 | $7.44 | $7.44 | $7.22 | $7.26 | $7.04 | 10,249 |
| 2021-09-01 | $7.40 | $7.40 | $7.31 | $7.39 | $7.16 | 21,803 |
| 2021-08-31 | $7.23 | $7.40 | $7.23 | $7.34 | $7.11 | 17,636 |
| 2021-08-30 | $7.20 | $7.28 | $7.19 | $7.26 | $7.04 | 13,426 |
| 2021-08-27 | $7.40 | $7.40 | $7.21 | $7.22 | $7.00 | 37,122 |
| 2021-08-26 | $7.33 | $7.37 | $7.28 | $7.29 | $7.07 | 18,246 |
| 2021-08-25 | $7.38 | $7.45 | $7.31 | $7.32 | $7.09 | 33,134 |
| 2021-08-24 | $7.37 | $7.48 | $7.35 | $7.39 | $7.16 | 15,699 |
| 2021-08-23 | $7.47 | $7.47 | $7.34 | $7.37 | $7.14 | 28,178 |
| 2021-08-20 | $7.26 | $7.44 | $7.26 | $7.39 | $7.16 | 8,887 |
| 2021-08-19 | $7.32 | $7.39 | $7.25 | $7.29 | $7.07 | 29,115 |
| 2021-08-18 | $7.53 | $7.69 | $7.39 | $7.44 | $7.21 | 19,678 |
| 2021-08-17 | $7.40 | $7.79 | $7.34 | $7.59 | $7.36 | 42,644 |
| 2021-08-16 | $7.37 | $7.57 | $7.37 | $7.48 | $7.25 | 26,599 |
| 2021-08-13 | $7.48 | $7.50 | $7.38 | $7.44 | $7.21 | 16,242 |
| 2021-08-12 | $7.54 | $7.57 | $7.44 | $7.50 | $7.27 | 18,743 |
| 2021-08-11 | $7.37 | $7.62 | $7.37 | $7.56 | $7.33 | 11,291 |
| 2021-08-10 | $7.51 | $7.58 | $7.38 | $7.39 | $7.16 | 24,539 |
| 2021-08-09 | $7.61 | $7.61 | $7.47 | $7.49 | $7.26 | 17,038 |
| 2021-08-06 | $7.41 | $7.63 | $7.41 | $7.60 | $7.37 | 91,701 |
| 2021-08-05 | $7.06 | $7.35 | $7.06 | $7.34 | $7.11 | 32,720 |
| 2021-08-04 | $7.04 | $7.10 | $7.03 | $7.08 | $6.86 | 25,550 |
| 2021-08-03 | $7.03 | $7.14 | $6.92 | $7.06 | $6.84 | 55,907 |
| 2021-08-02 | $7.03 | $7.15 | $6.96 | $7.00 | $6.78 | 18,094 |
| 2021-07-30 | $6.94 | $7.20 | $6.94 | $6.98 | $6.76 | 19,050 |
| 2021-07-29 | $7.05 | $7.19 | $6.96 | $6.96 | $6.75 | 26,294 |
| 2021-07-28 | $7.06 | $7.12 | $6.99 | $7.09 | $6.87 | 13,793 |
| 2021-07-27 | $7.04 | $7.06 | $6.97 | $7.00 | $6.78 | 20,154 |
| 2021-07-26 | $6.97 | $7.09 | $6.97 | $7.06 | $6.84 | 36,753 |
| 2021-07-23 | $7.01 | $7.08 | $6.94 | $7.00 | $6.78 | 28,126 |
| 2021-07-22 | $7.09 | $7.15 | $6.94 | $6.94 | $6.73 | 31,337 |
| 2021-07-21 | $7.18 | $7.18 | $7.06 | $7.07 | $6.85 | 22,088 |
| 2021-07-20 | $6.86 | $7.20 | $6.86 | $7.03 | $6.81 | 68,973 |
| 2021-07-19 | $6.94 | $6.98 | $6.85 | $6.85 | $6.64 | 70,490 |
| 2021-07-16 | $7.20 | $7.21 | $6.98 | $6.98 | $6.76 | 33,074 |
| 2021-07-15 | $6.95 | $7.17 | $6.95 | $7.17 | $6.95 | 71,692 |
| 2021-07-14 | $6.92 | $7.03 | $6.90 | $6.98 | $6.76 | 33,230 |
| 2021-07-13 | $7.00 | $7.02 | $6.89 | $6.93 | $6.72 | 43,114 |
| 2021-07-12 | $6.83 | $7.03 | $6.83 | $7.02 | $6.80 | 44,407 |
| 2021-07-09 | $6.86 | $6.99 | $6.77 | $6.96 | $6.75 | 55,988 |
| 2021-07-08 | $6.75 | $6.81 | $6.67 | $6.76 | $6.55 | 42,397 |
| 2021-07-07 | $6.85 | $7.04 | $6.85 | $6.90 | $6.64 | 95,033 |
| 2021-07-06 | $7.01 | $7.01 | $6.78 | $6.85 | $6.59 | 97,762 |
| 2021-07-02 | $7.00 | $7.05 | $6.92 | $7.00 | $6.73 | 46,443 |
| 2021-07-01 | $7.06 | $7.16 | $6.99 | $6.99 | $6.72 | 70,970 |
| 2021-06-30 | $7.19 | $7.23 | $7.05 | $7.09 | $6.82 | 76,407 |
| 2021-06-29 | $7.38 | $7.40 | $7.13 | $7.21 | $6.94 | 41,504 |
| 2021-06-28 | $7.18 | $7.39 | $7.11 | $7.35 | $7.07 | 108,247 |
| 2021-06-25 | $6.71 | $7.21 | $6.60 | $7.19 | $6.92 | 3,084,232 |
| 2021-06-24 | $6.62 | $6.72 | $6.50 | $6.72 | $6.46 | 145,739 |
| 2021-06-23 | $6.65 | $6.76 | $6.51 | $6.54 | $6.29 | 128,439 |
| 2021-06-22 | $6.57 | $6.72 | $6.52 | $6.62 | $6.37 | 104,881 |
| 2021-06-21 | $6.47 | $6.67 | $6.47 | $6.62 | $6.37 | 129,809 |
| 2021-06-18 | $6.50 | $6.65 | $6.44 | $6.47 | $6.22 | 160,398 |
| 2021-06-17 | $6.82 | $6.84 | $6.59 | $6.63 | $6.38 | 107,611 |
| 2021-06-16 | $6.72 | $6.91 | $6.70 | $6.82 | $6.56 | 74,820 |
| 2021-06-15 | $6.62 | $6.80 | $6.62 | $6.76 | $6.50 | 78,423 |
| 2021-06-14 | $6.79 | $6.79 | $6.60 | $6.63 | $6.38 | 74,129 |
| 2021-06-11 | $6.91 | $6.97 | $6.75 | $6.78 | $6.52 | 58,210 |
| 2021-06-10 | $6.90 | $6.97 | $6.78 | $6.82 | $6.56 | 46,812 |
| 2021-06-09 | $6.89 | $6.89 | $6.77 | $6.81 | $6.55 | 46,500 |
| 2021-06-08 | $7.03 | $7.06 | $6.85 | $6.93 | $6.67 | 55,151 |
| 2021-06-07 | $6.98 | $7.07 | $6.96 | $7.02 | $6.75 | 101,200 |
| 2021-06-04 | $7.06 | $7.06 | $6.95 | $7.00 | $6.73 | 37,350 |
| 2021-06-03 | $6.93 | $7.04 | $6.84 | $7.04 | $6.77 | 34,983 |
| 2021-06-02 | $7.07 | $7.12 | $6.89 | $6.94 | $6.68 | 27,919 |
| 2021-06-01 | $6.88 | $7.09 | $6.88 | $7.07 | $6.80 | 35,329 |
| 2021-05-28 | $6.92 | $6.96 | $6.82 | $6.87 | $6.61 | 47,111 |
| 2021-05-27 | $7.01 | $7.12 | $6.87 | $6.93 | $6.67 | 23,230 |
| 2021-05-26 | $6.91 | $7.03 | $6.83 | $6.93 | $6.67 | 27,825 |
| 2021-05-25 | $7.14 | $7.15 | $6.83 | $6.83 | $6.57 | 41,876 |
| 2021-05-24 | $7.15 | $7.18 | $7.00 | $7.14 | $6.87 | 45,308 |
| 2021-05-21 | $7.10 | $7.18 | $6.98 | $7.12 | $6.85 | 40,675 |
| 2021-05-20 | $6.97 | $7.06 | $6.82 | $7.03 | $6.76 | 54,913 |
| 2021-05-19 | $7.00 | $7.03 | $6.83 | $6.97 | $6.71 | 48,406 |
| 2021-05-18 | $7.11 | $7.14 | $6.97 | $7.02 | $6.75 | 45,394 |
| 2021-05-17 | $7.08 | $7.14 | $7.02 | $7.11 | $6.84 | 34,191 |
| 2021-05-14 | $7.11 | $7.12 | $7.04 | $7.08 | $6.81 | 43,807 |
| 2021-05-13 | $6.98 | $7.06 | $6.90 | $7.06 | $6.79 | 58,098 |
| 2021-05-12 | $6.77 | $6.96 | $6.77 | $6.90 | $6.64 | 61,204 |
| 2021-05-11 | $6.75 | $6.84 | $6.73 | $6.78 | $6.52 | 44,840 |
| 2021-05-10 | $7.00 | $7.04 | $6.82 | $6.84 | $6.58 | 54,206 |
| 2021-05-07 | $6.80 | $6.98 | $6.80 | $6.95 | $6.69 | 72,994 |
| 2021-05-06 | $6.84 | $6.86 | $6.75 | $6.81 | $6.55 | 60,539 |
| 2021-05-05 | $6.90 | $6.90 | $6.81 | $6.89 | $6.63 | 89,962 |
| 2021-05-04 | $6.99 | $7.00 | $6.88 | $6.92 | $6.66 | 63,648 |
| 2021-05-03 | $6.96 | $7.09 | $6.90 | $7.06 | $6.79 | 68,802 |
| 2021-04-30 | $6.94 | $7.08 | $6.83 | $6.89 | $6.63 | 107,384 |
| 2021-04-29 | $6.99 | $7.01 | $6.85 | $6.91 | $6.65 | 72,936 |
| 2021-04-28 | $7.00 | $7.03 | $6.93 | $6.98 | $6.72 | 70,958 |
| 2021-04-27 | $6.96 | $7.06 | $6.92 | $6.98 | $6.72 | 75,337 |
| 2021-04-26 | $7.40 | $7.40 | $6.96 | $7.00 | $6.73 | 115,222 |
| 2021-04-23 | $6.87 | $7.45 | $6.87 | $7.34 | $7.06 | 141,122 |
| 2021-04-22 | $6.85 | $6.91 | $6.78 | $6.87 | $6.61 | 66,621 |
| 2021-04-21 | $6.83 | $6.93 | $6.79 | $6.83 | $6.57 | 46,405 |
| 2021-04-20 | $6.78 | $6.82 | $6.75 | $6.81 | $6.55 | 64,118 |
| 2021-04-19 | $6.92 | $6.96 | $6.75 | $6.80 | $6.54 | 61,883 |
| 2021-04-16 | $6.85 | $6.98 | $6.79 | $6.96 | $6.70 | 52,952 |
| 2021-04-15 | $6.84 | $6.85 | $6.79 | $6.81 | $6.55 | 40,175 |
| 2021-04-14 | $6.85 | $6.85 | $6.79 | $6.80 | $6.54 | 26,552 |
| 2021-04-13 | $6.85 | $6.87 | $6.79 | $6.82 | $6.56 | 33,995 |
| 2021-04-12 | $6.91 | $6.93 | $6.80 | $6.85 | $6.59 | 62,074 |
| 2021-04-09 | $6.99 | $7.03 | $6.89 | $6.91 | $6.65 | 46,300 |
| 2021-04-08 | $6.92 | $6.99 | $6.89 | $6.95 | $6.69 | 24,225 |
| 2021-04-07 | $7.06 | $7.06 | $6.89 | $6.92 | $6.66 | 67,056 |
| 2021-04-06 | $6.97 | $7.10 | $6.93 | $7.09 | $6.77 | 62,367 |
| 2021-04-05 | $7.12 | $7.12 | $6.90 | $6.97 | $6.66 | 71,810 |
| 2021-04-01 | $6.89 | $7.09 | $6.86 | $7.07 | $6.75 | 41,692 |
| 2021-03-31 | $7.01 | $7.08 | $6.92 | $6.93 | $6.62 | 47,536 |
| 2021-03-30 | $6.99 | $7.11 | $6.99 | $7.02 | $6.71 | 30,319 |
| 2021-03-29 | $7.14 | $7.23 | $6.91 | $6.95 | $6.64 | 149,756 |
| 2021-03-26 | $7.05 | $7.20 | $7.03 | $7.16 | $6.84 | 42,603 |
| 2021-03-25 | $6.69 | $7.00 | $6.56 | $6.99 | $6.68 | 51,267 |
| 2021-03-24 | $6.92 | $7.17 | $6.70 | $6.72 | $6.42 | 68,910 |
| 2021-03-23 | $7.02 | $7.04 | $6.83 | $6.86 | $6.55 | 54,143 |
| 2021-03-22 | $7.11 | $7.30 | $6.97 | $7.12 | $6.80 | 66,660 |
| 2021-03-19 | $7.16 | $7.29 | $7.05 | $7.13 | $6.81 | 190,985 |
| 2021-03-18 | $7.34 | $7.44 | $7.13 | $7.18 | $6.86 | 112,390 |
| 2021-03-17 | $7.18 | $7.34 | $7.18 | $7.25 | $6.92 | 46,333 |
| 2021-03-16 | $7.32 | $7.37 | $7.11 | $7.18 | $6.86 | 99,869 |
| 2021-03-15 | $7.40 | $7.40 | $7.14 | $7.38 | $7.05 | 45,275 |
| 2021-03-12 | $7.42 | $7.44 | $7.33 | $7.40 | $7.07 | 71,583 |
| 2021-03-11 | $7.43 | $7.44 | $7.27 | $7.40 | $7.07 | 46,983 |
| 2021-03-10 | $7.24 | $7.49 | $7.24 | $7.40 | $7.07 | 84,388 |
| 2021-03-09 | $7.58 | $7.60 | $7.25 | $7.28 | $6.95 | 70,220 |
| 2021-03-08 | $7.49 | $7.79 | $7.37 | $7.58 | $7.24 | 83,902 |
| 2021-03-05 | $7.31 | $7.60 | $7.25 | $7.36 | $7.03 | 139,936 |
| 2021-03-04 | $7.15 | $7.37 | $7.05 | $7.14 | $6.82 | 100,917 |
| 2021-03-03 | $6.90 | $7.42 | $6.90 | $7.13 | $6.81 | 135,825 |
| 2021-03-02 | $6.75 | $6.95 | $6.60 | $6.90 | $6.59 | 73,812 |
| 2021-03-01 | $6.96 | $6.96 | $6.67 | $6.74 | $6.44 | 75,273 |
| 2021-02-26 | $6.55 | $6.86 | $6.47 | $6.60 | $6.30 | 125,065 |
| 2021-02-25 | $6.65 | $6.72 | $6.52 | $6.59 | $6.29 | 89,207 |
| 2021-02-24 | $6.43 | $6.53 | $6.33 | $6.52 | $6.23 | 50,043 |
| 2021-02-23 | $5.94 | $6.41 | $5.94 | $6.39 | $6.10 | 94,078 |
| 2021-02-22 | $5.70 | $5.99 | $5.70 | $5.92 | $5.65 | 34,781 |
| 2021-02-19 | $5.64 | $5.78 | $5.64 | $5.73 | $5.47 | 37,026 |
| 2021-02-18 | $5.67 | $5.73 | $5.50 | $5.70 | $5.44 | 44,351 |
| 2021-02-17 | $5.61 | $5.66 | $5.56 | $5.62 | $5.37 | 33,657 |
| 2021-02-16 | $5.52 | $5.67 | $5.52 | $5.61 | $5.36 | 35,194 |
| 2021-02-12 | $5.48 | $5.62 | $5.47 | $5.52 | $5.27 | 32,874 |
| 2021-02-11 | $5.70 | $5.81 | $5.43 | $5.53 | $5.28 | 68,325 |
| 2021-02-10 | $5.70 | $5.85 | $5.64 | $5.69 | $5.43 | 67,695 |
| 2021-02-09 | $5.69 | $5.83 | $5.66 | $5.71 | $5.45 | 45,305 |
| 2021-02-08 | $5.62 | $5.84 | $5.60 | $5.69 | $5.43 | 76,247 |
| 2021-02-05 | $5.58 | $5.71 | $5.54 | $5.62 | $5.37 | 45,673 |
| 2021-02-04 | $5.35 | $5.57 | $5.30 | $5.55 | $5.30 | 29,090 |
| 2021-02-03 | $5.29 | $5.39 | $5.21 | $5.37 | $5.13 | 37,441 |
| 2021-02-02 | $5.34 | $5.40 | $5.25 | $5.31 | $5.07 | 76,923 |
| 2021-02-01 | $5.21 | $5.30 | $5.12 | $5.25 | $5.01 | 141,519 |
| 2021-01-29 | $5.29 | $5.32 | $5.19 | $5.21 | $4.98 | 86,524 |
| 2021-01-28 | $5.30 | $5.34 | $5.18 | $5.25 | $5.01 | 60,741 |
| 2021-01-27 | $5.18 | $5.29 | $5.08 | $5.22 | $4.99 | 106,440 |
| 2021-01-26 | $5.27 | $5.45 | $5.19 | $5.23 | $5.00 | 81,092 |
| 2021-01-25 | $5.24 | $5.32 | $5.18 | $5.26 | $5.02 | 42,918 |
| 2021-01-22 | $5.18 | $5.34 | $5.18 | $5.34 | $5.10 | 39,999 |
| 2021-01-21 | $5.20 | $5.32 | $5.07 | $5.26 | $5.02 | 87,873 |
| 2021-01-20 | $5.15 | $5.23 | $5.04 | $5.15 | $4.92 | 55,797 |
| 2021-01-19 | $5.35 | $5.40 | $5.03 | $5.15 | $4.92 | 90,395 |
| 2021-01-15 | $5.36 | $5.36 | $5.23 | $5.26 | $5.02 | 42,984 |
| 2021-01-14 | $5.38 | $5.43 | $5.30 | $5.41 | $5.17 | 44,464 |
| 2021-01-13 | $5.32 | $5.35 | $5.29 | $5.32 | $5.08 | 38,096 |
| 2021-01-12 | $5.27 | $5.43 | $5.27 | $5.41 | $5.17 | 36,920 |
| 2021-01-11 | $5.30 | $5.33 | $5.23 | $5.29 | $5.05 | 36,548 |
| 2021-01-08 | $5.46 | $5.49 | $5.20 | $5.33 | $5.09 | 24,454 |
| 2021-01-07 | $5.51 | $5.57 | $5.37 | $5.48 | $5.23 | 62,479 |
| 2021-01-06 | $5.28 | $5.72 | $5.28 | $5.50 | $5.25 | 67,464 |
| 2021-01-05 | $5.19 | $5.27 | $5.10 | $5.15 | $4.92 | 48,192 |
| 2021-01-04 | $5.24 | $5.24 | $5.07 | $5.12 | $4.89 | 51,351 |
| 2020-12-31 | $5.20 | $5.29 | $5.17 | $5.26 | $4.98 | 36,524 |
| 2020-12-30 | $5.16 | $5.30 | $5.13 | $5.22 | $4.94 | 19,328 |
| 2020-12-29 | $5.28 | $5.36 | $5.11 | $5.20 | $4.92 | 35,947 |
| 2020-12-28 | $5.29 | $5.42 | $5.28 | $5.28 | $4.99 | 35,457 |
| 2020-12-24 | $5.30 | $5.32 | $5.21 | $5.27 | $4.98 | 16,711 |
| 2020-12-23 | $5.15 | $5.37 | $5.10 | $5.36 | $5.07 | 33,191 |
| 2020-12-22 | $5.06 | $5.13 | $5.01 | $5.13 | $4.85 | 50,528 |
| 2020-12-21 | $5.20 | $5.20 | $5.02 | $5.10 | $4.82 | 50,199 |
| 2020-12-18 | $5.59 | $5.59 | $5.12 | $5.16 | $4.88 | 208,686 |
| 2020-12-17 | $5.47 | $5.54 | $5.28 | $5.51 | $5.21 | 49,496 |
| 2020-12-16 | $5.59 | $5.62 | $5.37 | $5.41 | $5.12 | 39,153 |
| 2020-12-15 | $5.36 | $5.66 | $5.35 | $5.60 | $5.30 | 61,287 |
| 2020-12-14 | $5.46 | $5.47 | $5.32 | $5.36 | $5.07 | 61,840 |
| 2020-12-11 | $5.40 | $5.50 | $5.35 | $5.46 | $5.16 | 25,595 |
| 2020-12-10 | $5.43 | $5.53 | $5.43 | $5.51 | $5.21 | 46,282 |
| 2020-12-09 | $5.48 | $5.59 | $5.46 | $5.50 | $5.20 | 56,167 |
| 2020-12-08 | $5.29 | $5.44 | $5.19 | $5.42 | $5.13 | 55,525 |
| 2020-12-07 | $5.62 | $5.62 | $5.14 | $5.18 | $4.90 | 72,631 |
| 2020-12-04 | $5.12 | $5.38 | $5.12 | $5.36 | $5.07 | 40,463 |
| 2020-12-03 | $5.01 | $5.14 | $4.90 | $5.04 | $4.77 | 79,817 |
| 2020-12-02 | $5.17 | $5.24 | $4.98 | $5.05 | $4.78 | 34,396 |
| 2020-12-01 | $5.32 | $5.42 | $5.15 | $5.17 | $4.89 | 31,827 |
| 2020-11-30 | $5.53 | $5.62 | $5.23 | $5.28 | $4.99 | 50,095 |
| 2020-11-27 | $5.59 | $5.59 | $5.42 | $5.53 | $5.23 | 18,221 |
| 2020-11-25 | $5.50 | $5.67 | $5.48 | $5.63 | $5.33 | 13,746 |
| 2020-11-24 | $5.34 | $5.67 | $5.34 | $5.64 | $5.33 | 38,074 |
| 2020-11-23 | $5.33 | $5.41 | $5.26 | $5.30 | $5.01 | 41,988 |
| 2020-11-20 | $5.23 | $5.35 | $5.23 | $5.33 | $5.04 | 29,519 |
| 2020-11-19 | $5.19 | $5.35 | $5.19 | $5.33 | $5.04 | 21,042 |
| 2020-11-18 | $5.43 | $5.55 | $5.24 | $5.24 | $4.96 | 37,167 |
| 2020-11-17 | $5.66 | $5.69 | $5.43 | $5.45 | $5.16 | 32,079 |
| 2020-11-16 | $5.65 | $5.81 | $5.57 | $5.65 | $5.34 | 53,004 |
| 2020-11-13 | $5.48 | $5.68 | $5.47 | $5.51 | $5.21 | 50,543 |
| 2020-11-12 | $5.53 | $5.53 | $5.31 | $5.46 | $5.16 | 23,848 |
| 2020-11-11 | $5.54 | $5.70 | $5.47 | $5.61 | $5.31 | 22,786 |
| 2020-11-10 | $5.52 | $5.79 | $5.42 | $5.72 | $5.41 | 41,353 |
| 2020-11-09 | $4.99 | $5.55 | $4.99 | $5.42 | $5.13 | 72,741 |
| 2020-11-06 | $4.92 | $5.00 | $4.68 | $4.75 | $4.49 | 27,857 |
| 2020-11-05 | $4.69 | $4.91 | $4.69 | $4.85 | $4.59 | 17,741 |
| 2020-11-04 | $4.76 | $4.86 | $4.67 | $4.68 | $4.43 | 29,361 |
| 2020-11-03 | $4.69 | $4.92 | $4.69 | $4.89 | $4.63 | 34,254 |
| 2020-11-02 | $4.81 | $4.81 | $4.57 | $4.67 | $4.42 | 28,484 |
| 2020-10-30 | $4.67 | $4.83 | $4.59 | $4.69 | $4.44 | 29,400 |
| 2020-10-29 | $4.58 | $4.73 | $4.41 | $4.64 | $4.39 | 24,528 |
| 2020-10-28 | $4.82 | $5.27 | $4.55 | $4.64 | $4.39 | 33,902 |
| 2020-10-27 | $5.03 | $5.03 | $4.80 | $4.87 | $4.61 | 98,153 |
| 2020-10-26 | $5.20 | $5.25 | $5.04 | $5.06 | $4.79 | 52,632 |
| 2020-10-23 | $5.13 | $5.37 | $5.06 | $5.25 | $4.97 | 16,155 |
| 2020-10-22 | $5.10 | $5.35 | $5.03 | $5.26 | $4.98 | 29,198 |
| 2020-10-21 | $5.01 | $5.18 | $5.01 | $5.09 | $4.81 | 16,471 |
| 2020-10-20 | $4.95 | $5.13 | $4.93 | $5.06 | $4.79 | 23,500 |
| 2020-10-19 | $4.93 | $5.00 | $4.89 | $4.92 | $4.65 | 18,201 |
| 2020-10-16 | $5.04 | $5.04 | $4.94 | $4.95 | $4.68 | 22,726 |
| 2020-10-15 | $5.08 | $5.16 | $5.02 | $5.08 | $4.81 | 42,935 |
| 2020-10-14 | $5.20 | $5.23 | $5.00 | $5.19 | $4.91 | 52,925 |
| 2020-10-13 | $5.09 | $5.30 | $4.93 | $5.22 | $4.94 | 42,499 |
| 2020-10-12 | $5.10 | $5.17 | $4.90 | $5.15 | $4.87 | 34,802 |
| 2020-10-09 | $5.23 | $5.23 | $4.86 | $5.13 | $4.85 | 67,159 |
| 2020-10-08 | $4.94 | $4.94 | $4.77 | $4.91 | $4.64 | 46,827 |
| 2020-10-07 | $4.82 | $4.95 | $4.61 | $4.92 | $4.65 | 144,975 |
| 2020-10-06 | $4.74 | $5.00 | $4.73 | $4.86 | $4.55 | 67,297 |
| 2020-10-05 | $4.46 | $4.83 | $4.44 | $4.77 | $4.47 | 44,578 |
| 2020-10-02 | $4.09 | $4.50 | $4.09 | $4.46 | $4.18 | 54,348 |
| 2020-10-01 | $4.14 | $4.22 | $4.14 | $4.21 | $3.94 | 33,144 |
| 2020-09-30 | $4.09 | $4.18 | $4.09 | $4.15 | $3.89 | 41,354 |
| 2020-09-29 | $4.09 | $4.11 | $3.92 | $4.10 | $3.84 | 40,789 |
| 2020-09-28 | $4.07 | $4.17 | $3.96 | $3.99 | $3.74 | 152,542 |
| 2020-09-25 | $3.98 | $4.13 | $3.84 | $4.03 | $3.77 | 45,927 |
| 2020-09-24 | $3.90 | $4.17 | $3.82 | $4.01 | $3.75 | 78,860 |
| 2020-09-23 | $3.82 | $3.94 | $3.82 | $3.89 | $3.64 | 69,537 |
| 2020-09-22 | $3.93 | $3.93 | $3.77 | $3.82 | $3.58 | 81,140 |
| 2020-09-21 | $3.91 | $4.01 | $3.80 | $3.91 | $3.66 | 100,754 |
| 2020-09-18 | $4.02 | $4.10 | $3.90 | $3.94 | $3.69 | 144,232 |
| 2020-09-17 | $4.01 | $4.08 | $4.00 | $4.05 | $3.79 | 16,764 |
| 2020-09-16 | $4.01 | $4.10 | $3.93 | $4.05 | $3.79 | 35,030 |
| 2020-09-15 | $4.15 | $4.16 | $4.00 | $4.01 | $3.75 | 37,651 |
| 2020-09-14 | $4.03 | $4.11 | $4.02 | $4.10 | $3.84 | 25,259 |
| 2020-09-11 | $4.13 | $4.14 | $4.00 | $4.01 | $3.75 | 61,325 |
| 2020-09-10 | $4.12 | $4.16 | $4.10 | $4.13 | $3.87 | 50,875 |
| 2020-09-09 | $4.18 | $4.18 | $4.10 | $4.11 | $3.85 | 38,634 |
| 2020-09-08 | $4.26 | $4.26 | $4.10 | $4.16 | $3.90 | 21,578 |
| 2020-09-04 | $4.21 | $4.32 | $4.15 | $4.26 | $3.99 | 83,168 |
| 2020-09-03 | $4.20 | $4.32 | $4.18 | $4.20 | $3.93 | 59,359 |
| 2020-09-02 | $4.11 | $4.22 | $4.10 | $4.21 | $3.94 | 68,314 |
| 2020-09-01 | $4.10 | $4.16 | $4.06 | $4.13 | $3.87 | 36,415 |
| 2020-08-31 | $4.16 | $4.17 | $4.07 | $4.13 | $3.87 | 77,920 |
| 2020-08-28 | $4.20 | $4.20 | $4.13 | $4.20 | $3.93 | 157,480 |
| 2020-08-27 | $4.16 | $4.23 | $4.11 | $4.15 | $3.89 | 67,787 |
| 2020-08-26 | $4.35 | $4.35 | $4.16 | $4.17 | $3.90 | 55,073 |
| 2020-08-25 | $4.26 | $4.34 | $4.21 | $4.31 | $4.04 | 42,665 |
| 2020-08-24 | $4.24 | $4.28 | $4.16 | $4.23 | $3.96 | 65,236 |
| 2020-08-21 | $4.36 | $4.36 | $4.18 | $4.21 | $3.94 | 42,867 |
| 2020-08-20 | $4.34 | $4.38 | $4.33 | $4.33 | $4.05 | 20,469 |
| 2020-08-19 | $4.41 | $4.48 | $4.38 | $4.40 | $4.12 | 44,121 |
| 2020-08-18 | $4.55 | $4.55 | $4.38 | $4.41 | $4.13 | 36,983 |
| 2020-08-17 | $4.61 | $4.61 | $4.52 | $4.54 | $4.25 | 38,785 |
| 2020-08-14 | $4.50 | $4.58 | $4.42 | $4.58 | $4.29 | 16,165 |
| 2020-08-13 | $4.61 | $4.68 | $4.52 | $4.56 | $4.27 | 28,656 |
| 2020-08-12 | $4.50 | $4.67 | $4.45 | $4.67 | $4.37 | 47,715 |
| 2020-08-11 | $4.46 | $4.49 | $4.41 | $4.46 | $4.18 | 78,570 |
| 2020-08-10 | $4.44 | $4.47 | $4.35 | $4.38 | $4.10 | 44,482 |
| 2020-08-07 | $4.33 | $4.49 | $4.32 | $4.40 | $4.12 | 47,434 |
| 2020-08-06 | $4.45 | $4.45 | $4.25 | $4.31 | $4.04 | 58,609 |
| 2020-08-05 | $4.57 | $4.66 | $4.39 | $4.45 | $4.17 | 76,281 |
| 2020-08-04 | $4.71 | $4.81 | $4.59 | $4.60 | $4.31 | 55,008 |
| 2020-08-03 | $4.92 | $4.92 | $4.73 | $4.76 | $4.46 | 68,323 |
| 2020-07-31 | $4.98 | $5.03 | $4.76 | $4.88 | $4.57 | 115,468 |
| 2020-07-30 | $4.96 | $5.02 | $4.91 | $5.01 | $4.69 | 76,560 |
| 2020-07-29 | $5.01 | $5.09 | $4.96 | $5.06 | $4.74 | 49,145 |
| 2020-07-28 | $4.96 | $5.02 | $4.94 | $4.99 | $4.67 | 140,165 |
| 2020-07-27 | $4.91 | $5.07 | $4.91 | $5.00 | $4.68 | 68,436 |
| 2020-07-24 | $4.89 | $4.97 | $4.88 | $4.95 | $4.64 | 66,243 |
| 2020-07-23 | $4.87 | $5.02 | $4.86 | $4.89 | $4.58 | 60,620 |
| 2020-07-22 | $4.82 | $4.94 | $4.81 | $4.91 | $4.60 | 56,274 |
| 2020-07-21 | $4.66 | $4.89 | $4.66 | $4.89 | $4.58 | 73,328 |
| 2020-07-20 | $4.77 | $4.86 | $4.62 | $4.66 | $4.36 | 66,529 |
| 2020-07-17 | $4.90 | $4.97 | $4.76 | $4.80 | $4.49 | 60,439 |
| 2020-07-16 | $4.95 | $5.07 | $4.90 | $4.93 | $4.62 | 42,665 |
| 2020-07-15 | $5.03 | $5.15 | $4.93 | $4.99 | $4.67 | 148,995 |
| 2020-07-14 | $4.93 | $5.01 | $4.91 | $4.93 | $4.62 | 131,856 |
| 2020-07-13 | $4.98 | $5.05 | $4.77 | $4.94 | $4.63 | 42,533 |
| 2020-07-10 | $4.81 | $4.92 | $4.80 | $4.91 | $4.60 | 70,727 |
| 2020-07-09 | $5.02 | $5.02 | $4.74 | $4.78 | $4.48 | 56,210 |
| 2020-07-08 | $5.05 | $5.11 | $4.90 | $5.03 | $4.71 | 63,372 |
| 2020-07-07 | $5.06 | $5.24 | $5.05 | $5.10 | $4.73 | 86,876 |
| 2020-07-06 | $5.36 | $5.36 | $5.21 | $5.28 | $4.90 | 31,708 |
| 2020-07-02 | $5.44 | $5.61 | $5.19 | $5.23 | $4.85 | 39,584 |
| 2020-07-01 | $5.66 | $5.71 | $5.26 | $5.31 | $4.92 | 46,939 |
| 2020-06-30 | $5.16 | $5.76 | $5.14 | $5.65 | $5.24 | 107,095 |
| 2020-06-29 | $5.23 | $5.30 | $5.08 | $5.18 | $4.80 | 331,452 |
| 2020-06-26 | $5.16 | $5.97 | $4.93 | $5.44 | $5.04 | 332,833 |
| 2020-06-25 | $5.03 | $5.26 | $4.99 | $5.25 | $4.87 | 70,700 |
| 2020-06-24 | $5.34 | $5.34 | $5.04 | $5.04 | $4.67 | 62,742 |
| 2020-06-23 | $5.44 | $5.44 | $5.34 | $5.36 | $4.97 | 31,309 |
| 2020-06-22 | $5.08 | $5.37 | $5.05 | $5.35 | $4.96 | 50,755 |
| 2020-06-19 | $5.10 | $5.13 | $5.02 | $5.13 | $4.76 | 103,612 |
| 2020-06-18 | $5.03 | $5.13 | $5.01 | $5.09 | $4.72 | 40,071 |
| 2020-06-17 | $5.38 | $5.38 | $5.02 | $5.08 | $4.71 | 19,072 |
| 2020-06-16 | $5.21 | $5.47 | $5.10 | $5.38 | $4.99 | 39,240 |
| 2020-06-15 | $4.93 | $5.06 | $4.93 | $5.06 | $4.69 | 67,664 |
| 2020-06-12 | $5.15 | $5.20 | $4.94 | $5.14 | $4.77 | 53,665 |
| 2020-06-11 | $5.42 | $5.42 | $4.89 | $4.92 | $4.56 | 55,172 |
| 2020-06-10 | $5.90 | $5.96 | $5.61 | $5.61 | $5.20 | 43,418 |
| 2020-06-09 | $6.00 | $6.14 | $5.75 | $5.94 | $5.51 | 53,016 |
| 2020-06-08 | $6.02 | $6.13 | $5.84 | $6.12 | $5.67 | 42,347 |
| 2020-06-05 | $5.53 | $6.04 | $5.52 | $5.87 | $5.44 | 77,522 |
| 2020-06-04 | $5.15 | $5.43 | $5.11 | $5.39 | $5.00 | 55,079 |
| 2020-06-03 | $5.08 | $5.18 | $5.06 | $5.13 | $4.76 | 133,846 |
| 2020-06-02 | $4.94 | $5.01 | $4.89 | $4.93 | $4.57 | 21,451 |
| 2020-06-01 | $5.00 | $5.01 | $4.84 | $4.87 | $4.52 | 69,364 |
| 2020-05-29 | $4.96 | $5.10 | $4.90 | $5.00 | $4.64 | 44,387 |
| 2020-05-28 | $5.36 | $5.36 | $5.07 | $5.07 | $4.70 | 47,435 |
| 2020-05-27 | $5.23 | $5.37 | $5.17 | $5.25 | $4.87 | 212,541 |
| 2020-05-26 | $5.18 | $5.18 | $5.02 | $5.07 | $4.70 | 76,674 |
| 2020-05-22 | $5.06 | $5.06 | $4.86 | $4.95 | $4.59 | 34,119 |
| 2020-05-21 | $4.97 | $5.05 | $4.97 | $5.03 | $4.66 | 46,009 |
| 2020-05-20 | $5.02 | $5.14 | $4.96 | $5.01 | $4.65 | 91,443 |
| 2020-05-19 | $4.95 | $5.01 | $4.83 | $4.92 | $4.56 | 51,612 |
| 2020-05-18 | $5.06 | $5.12 | $4.88 | $5.00 | $4.64 | 95,390 |
| 2020-05-15 | $4.88 | $4.93 | $4.67 | $4.82 | $4.47 | 46,906 |
| 2020-05-14 | $4.70 | $4.89 | $4.51 | $4.87 | $4.52 | 62,042 |
| 2020-05-13 | $4.88 | $4.93 | $4.52 | $4.85 | $4.50 | 52,042 |
| 2020-05-12 | $5.25 | $5.25 | $4.82 | $4.93 | $4.57 | 67,906 |
| 2020-05-11 | $5.16 | $5.30 | $4.93 | $5.26 | $4.88 | 58,479 |
| 2020-05-08 | $5.00 | $5.31 | $4.90 | $5.29 | $4.90 | 68,125 |
| 2020-05-07 | $4.91 | $4.98 | $4.87 | $4.90 | $4.54 | 46,990 |
| 2020-05-06 | $5.03 | $5.03 | $4.80 | $4.84 | $4.49 | 48,728 |
| 2020-05-05 | $5.40 | $5.40 | $5.01 | $5.03 | $4.66 | 51,104 |
| 2020-05-04 | $5.37 | $5.40 | $5.11 | $5.25 | $4.87 | 49,360 |
| 2020-05-01 | $5.32 | $5.44 | $5.25 | $5.42 | $5.03 | 60,073 |
| 2020-04-30 | $5.51 | $5.63 | $5.34 | $5.53 | $5.13 | 67,480 |
| 2020-04-29 | $5.55 | $5.85 | $5.32 | $5.80 | $5.38 | 108,005 |
| 2020-04-28 | $5.36 | $5.36 | $5.17 | $5.30 | $4.91 | 66,408 |
| 2020-04-27 | $5.01 | $5.17 | $5.01 | $5.16 | $4.78 | 77,719 |
| 2020-04-24 | $4.84 | $4.98 | $4.73 | $4.96 | $4.60 | 41,004 |
| 2020-04-23 | $4.77 | $4.98 | $4.73 | $4.82 | $4.47 | 54,267 |
| 2020-04-22 | $4.92 | $4.92 | $4.72 | $4.77 | $4.42 | 39,833 |
| 2020-04-21 | $4.72 | $4.99 | $4.69 | $4.79 | $4.44 | 55,745 |
| 2020-04-20 | $4.92 | $5.04 | $4.85 | $4.91 | $4.55 | 68,458 |
| 2020-04-17 | $4.88 | $5.25 | $4.88 | $5.08 | $4.71 | 100,713 |
| 2020-04-16 | $4.81 | $4.88 | $4.60 | $4.78 | $4.43 | 89,035 |
| 2020-04-15 | $5.00 | $5.00 | $4.75 | $4.84 | $4.49 | 94,129 |
| 2020-04-14 | $5.19 | $5.19 | $5.00 | $5.08 | $4.71 | 236,461 |
| 2020-04-13 | $5.27 | $5.39 | $4.96 | $5.02 | $4.65 | 163,290 |
| 2020-04-09 | $4.90 | $5.50 | $4.85 | $5.34 | $4.95 | 96,975 |
| 2020-04-08 | $4.73 | $4.90 | $4.26 | $4.87 | $4.52 | 105,113 |
| 2020-04-07 | $4.78 | $4.81 | $4.60 | $4.68 | $4.30 | 78,829 |
| 2020-04-06 | $4.48 | $4.70 | $4.45 | $4.66 | $4.28 | 71,164 |
| 2020-04-03 | $4.36 | $4.53 | $4.20 | $4.26 | $3.91 | 91,512 |
| 2020-04-02 | $4.11 | $4.62 | $4.11 | $4.39 | $4.03 | 77,904 |
| 2020-04-01 | $4.87 | $4.87 | $4.05 | $4.20 | $3.85 | 184,841 |
| 2020-03-31 | $4.81 | $5.08 | $4.71 | $5.01 | $4.60 | 134,586 |
| 2020-03-30 | $4.81 | $4.97 | $4.76 | $4.81 | $4.41 | 104,382 |
| 2020-03-27 | $5.35 | $5.50 | $4.94 | $4.97 | $4.56 | 133,347 |
| 2020-03-26 | $5.00 | $5.76 | $5.00 | $5.66 | $5.19 | 129,621 |
| 2020-03-25 | $4.91 | $5.17 | $4.82 | $4.96 | $4.55 | 104,237 |
| 2020-03-24 | $4.75 | $5.14 | $4.70 | $4.84 | $4.44 | 119,631 |
| 2020-03-23 | $5.00 | $5.00 | $4.47 | $4.47 | $4.10 | 112,522 |
| 2020-03-20 | $5.00 | $5.05 | $4.86 | $4.90 | $4.50 | 136,621 |
| 2020-03-19 | $4.90 | $5.19 | $4.79 | $4.99 | $4.58 | 85,567 |
| 2020-03-18 | $5.03 | $5.11 | $4.76 | $4.91 | $4.51 | 117,090 |
| 2020-03-17 | $4.65 | $5.55 | $4.61 | $5.34 | $4.90 | 140,386 |
| 2020-03-16 | $5.25 | $5.25 | $4.57 | $4.61 | $4.23 | 205,962 |
| 2020-03-13 | $4.85 | $5.14 | $4.72 | $5.12 | $4.70 | 103,074 |
| 2020-03-12 | $5.11 | $5.50 | $4.48 | $4.62 | $4.24 | 84,733 |
| 2020-03-11 | $5.91 | $5.91 | $5.22 | $5.34 | $4.90 | 129,736 |
| 2020-03-10 | $5.85 | $6.11 | $5.78 | $6.04 | $5.54 | 72,553 |
| 2020-03-09 | $6.00 | $6.02 | $5.69 | $5.71 | $5.24 | 105,800 |
| 2020-03-06 | $6.30 | $6.34 | $6.30 | $6.34 | $5.82 | 58,882 |
| 2020-03-05 | $6.57 | $6.68 | $5.81 | $6.28 | $5.76 | 89,386 |
| 2020-03-04 | $6.52 | $6.66 | $6.45 | $6.66 | $6.11 | 162,138 |
| 2020-03-03 | $6.67 | $6.67 | $6.43 | $6.49 | $5.96 | 71,922 |
| 2020-03-02 | $6.45 | $6.72 | $6.40 | $6.72 | $6.17 | 33,799 |
| 2020-02-28 | $6.48 | $6.55 | $6.35 | $6.45 | $5.92 | 93,269 |
| 2020-02-27 | $6.88 | $6.95 | $6.57 | $6.58 | $6.04 | 111,989 |
| 2020-02-26 | $7.07 | $7.07 | $6.90 | $6.95 | $6.38 | 74,840 |
| 2020-02-25 | $7.13 | $7.15 | $6.95 | $7.03 | $6.45 | 54,755 |
| 2020-02-24 | $7.19 | $7.22 | $7.15 | $7.17 | $6.58 | 37,954 |
| 2020-02-21 | $7.27 | $7.35 | $7.23 | $7.32 | $6.72 | 42,106 |
| 2020-02-20 | $7.20 | $7.26 | $7.20 | $7.23 | $6.64 | 13,765 |
| 2020-02-19 | $7.19 | $7.34 | $7.19 | $7.25 | $6.65 | 11,557 |
| 2020-02-18 | $7.20 | $7.29 | $7.13 | $7.21 | $6.62 | 35,112 |
| 2020-02-14 | $7.22 | $7.28 | $7.19 | $7.21 | $6.62 | 49,406 |
| 2020-02-13 | $7.23 | $7.29 | $7.11 | $7.24 | $6.64 | 22,880 |
| 2020-02-12 | $7.27 | $7.28 | $7.22 | $7.23 | $6.64 | 21,459 |
| 2020-02-11 | $7.21 | $7.25 | $7.21 | $7.22 | $6.63 | 40,459 |
| 2020-02-10 | $7.15 | $7.22 | $7.12 | $7.16 | $6.57 | 34,822 |
| 2020-02-07 | $7.10 | $7.18 | $7.08 | $7.09 | $6.51 | 40,013 |
| 2020-02-06 | $7.27 | $7.31 | $7.13 | $7.15 | $6.56 | 41,647 |
| 2020-02-05 | $7.36 | $7.36 | $7.24 | $7.24 | $6.64 | 46,811 |
| 2020-02-04 | $7.45 | $7.45 | $7.27 | $7.27 | $6.67 | 45,381 |
| 2020-02-03 | $7.42 | $7.42 | $7.32 | $7.36 | $6.75 | 63,942 |
| 2020-01-31 | $7.30 | $7.40 | $7.30 | $7.36 | $6.75 | 74,137 |
| 2020-01-30 | $7.27 | $7.42 | $7.27 | $7.35 | $6.75 | 58,364 |
| 2020-01-29 | $7.36 | $7.39 | $7.34 | $7.35 | $6.75 | 29,640 |
| 2020-01-28 | $7.45 | $7.45 | $7.35 | $7.39 | $6.78 | 27,455 |
| 2020-01-27 | $7.40 | $7.53 | $7.36 | $7.36 | $6.75 | 39,055 |
| 2020-01-24 | $7.43 | $7.63 | $7.43 | $7.47 | $6.86 | 75,809 |
| 2020-01-23 | $7.46 | $7.57 | $7.45 | $7.46 | $6.85 | 33,534 |
| 2020-01-22 | $7.56 | $7.64 | $7.47 | $7.51 | $6.89 | 38,123 |
| 2020-01-21 | $7.70 | $7.70 | $7.55 | $7.57 | $6.95 | 44,189 |
| 2020-01-17 | $7.63 | $7.74 | $7.62 | $7.68 | $7.05 | 57,534 |
| 2020-01-16 | $7.50 | $7.60 | $7.45 | $7.55 | $6.93 | 43,125 |
| 2020-01-15 | $7.48 | $7.55 | $7.42 | $7.46 | $6.85 | 133,269 |
| 2020-01-14 | $7.61 | $7.66 | $7.48 | $7.52 | $6.90 | 48,721 |
| 2020-01-13 | $7.81 | $7.81 | $7.48 | $7.62 | $6.99 | 62,554 |
| 2020-01-10 | $7.94 | $7.94 | $7.70 | $7.77 | $7.13 | 47,016 |
| 2020-01-09 | $7.95 | $7.99 | $7.91 | $7.98 | $7.32 | 14,141 |
| 2020-01-08 | $7.98 | $7.98 | $7.91 | $7.97 | $7.31 | 17,898 |
| 2020-01-07 | $8.03 | $8.15 | $8.03 | $8.05 | $7.34 | 19,640 |
| 2020-01-06 | $8.05 | $8.22 | $8.04 | $8.08 | $7.37 | 34,466 |
| 2020-01-03 | $8.13 | $8.19 | $8.13 | $8.16 | $7.44 | 29,524 |
| 2020-01-02 | $8.17 | $8.32 | $8.13 | $8.20 | $7.48 | 31,514 |
| 2019-12-31 | $8.41 | $8.41 | $8.14 | $8.21 | $7.49 | 24,589 |
| 2019-12-30 | $8.18 | $8.29 | $8.05 | $8.18 | $7.46 | 19,728 |
| 2019-12-27 | $8.05 | $8.18 | $8.04 | $8.16 | $7.44 | 31,354 |
| 2019-12-26 | $8.03 | $8.16 | $8.03 | $8.09 | $7.38 | 39,291 |
| 2019-12-24 | $8.24 | $8.34 | $8.17 | $8.19 | $7.47 | 16,148 |
| 2019-12-23 | $8.44 | $8.44 | $8.30 | $8.36 | $7.62 | 43,175 |
| 2019-12-20 | $8.20 | $8.55 | $8.16 | $8.45 | $7.71 | 159,992 |
| 2019-12-19 | $8.20 | $8.26 | $8.15 | $8.19 | $7.47 | 41,213 |
| 2019-12-18 | $8.43 | $8.43 | $8.21 | $8.23 | $7.51 | 37,454 |
| 2019-12-17 | $8.26 | $8.45 | $8.26 | $8.36 | $7.62 | 31,526 |
| 2019-12-16 | $8.25 | $8.36 | $8.17 | $8.28 | $7.55 | 32,465 |
| 2019-12-13 | $8.11 | $8.22 | $7.90 | $8.16 | $7.44 | 41,931 |
| 2019-12-12 | $8.05 | $8.16 | $8.05 | $8.11 | $7.40 | 24,342 |
| 2019-12-11 | $7.84 | $8.00 | $7.84 | $7.99 | $7.29 | 65,333 |
| 2019-12-10 | $7.53 | $7.85 | $7.53 | $7.85 | $7.16 | 48,374 |
| 2019-12-09 | $7.42 | $7.68 | $7.42 | $7.59 | $6.92 | 50,646 |
| 2019-12-06 | $7.26 | $7.50 | $7.25 | $7.41 | $6.76 | 186,059 |
| 2019-12-05 | $7.24 | $7.35 | $7.24 | $7.24 | $6.60 | 38,122 |
| 2019-12-04 | $7.15 | $7.30 | $7.15 | $7.23 | $6.59 | 26,579 |
| 2019-12-03 | $7.21 | $7.21 | $7.07 | $7.16 | $6.53 | 69,990 |
| 2019-12-02 | $7.28 | $7.28 | $7.09 | $7.26 | $6.62 | 72,551 |
| 2019-11-29 | $7.31 | $7.31 | $7.15 | $7.23 | $6.59 | 7,177 |
| 2019-11-27 | $7.30 | $7.34 | $7.26 | $7.31 | $6.67 | 15,744 |
| 2019-11-26 | $7.41 | $7.45 | $7.28 | $7.29 | $6.65 | 26,944 |
| 2019-11-25 | $7.34 | $7.50 | $7.34 | $7.45 | $6.79 | 41,954 |
| 2019-11-22 | $7.22 | $7.35 | $7.22 | $7.30 | $6.66 | 52,893 |
| 2019-11-21 | $7.19 | $7.24 | $7.08 | $7.18 | $6.55 | 79,633 |
| 2019-11-20 | $7.02 | $7.27 | $7.02 | $7.16 | $6.53 | 53,143 |
| 2019-11-19 | $7.16 | $7.21 | $7.11 | $7.19 | $6.56 | 32,673 |
| 2019-11-18 | $7.31 | $7.31 | $7.11 | $7.18 | $6.55 | 15,167 |
| 2019-11-15 | $7.37 | $7.42 | $7.27 | $7.29 | $6.65 | 16,670 |
| 2019-11-14 | $7.27 | $7.32 | $7.23 | $7.31 | $6.67 | 29,554 |
| 2019-11-13 | $7.10 | $7.29 | $7.08 | $7.29 | $6.65 | 26,952 |
| 2019-11-12 | $7.20 | $7.30 | $7.17 | $7.18 | $6.55 | 30,458 |
| 2019-11-11 | $7.30 | $7.32 | $7.25 | $7.27 | $6.63 | 23,983 |
| 2019-11-08 | $7.55 | $7.55 | $7.37 | $7.37 | $6.72 | 22,157 |
| 2019-11-07 | $7.50 | $7.57 | $7.43 | $7.50 | $6.84 | 15,108 |
| 2019-11-06 | $7.31 | $7.46 | $7.31 | $7.43 | $6.78 | 15,018 |
| 2019-11-05 | $7.33 | $7.44 | $7.30 | $7.43 | $6.78 | 27,181 |
| 2019-11-04 | $7.25 | $7.28 | $7.15 | $7.27 | $6.63 | 52,856 |
| 2019-11-01 | $7.20 | $7.31 | $7.11 | $7.17 | $6.54 | 22,654 |
| 2019-10-31 | $7.31 | $7.31 | $7.11 | $7.19 | $6.56 | 37,336 |
| 2019-10-30 | $7.38 | $7.45 | $7.27 | $7.38 | $6.73 | 16,464 |
| 2019-10-29 | $7.28 | $7.48 | $7.25 | $7.46 | $6.80 | 20,426 |
| 2019-10-28 | $7.18 | $7.40 | $7.10 | $7.35 | $6.70 | 28,079 |
| 2019-10-25 | $7.40 | $7.40 | $7.04 | $7.19 | $6.56 | 70,541 |
| 2019-10-24 | $7.19 | $7.34 | $6.93 | $6.94 | $6.33 | 20,446 |
| 2019-10-23 | $7.20 | $7.23 | $7.10 | $7.14 | $6.51 | 29,316 |
| 2019-10-22 | $7.41 | $7.41 | $7.18 | $7.26 | $6.62 | 32,469 |
| 2019-10-21 | $7.36 | $7.50 | $7.36 | $7.44 | $6.79 | 31,710 |
| 2019-10-18 | $7.22 | $7.37 | $7.22 | $7.36 | $6.71 | 22,134 |
| 2019-10-17 | $7.24 | $7.28 | $7.23 | $7.28 | $6.64 | 17,705 |
| 2019-10-16 | $7.24 | $7.39 | $7.24 | $7.27 | $6.63 | 17,683 |
| 2019-10-15 | $7.26 | $7.31 | $7.21 | $7.30 | $6.66 | 22,289 |
| 2019-10-14 | $7.21 | $7.24 | $7.10 | $7.17 | $6.54 | 21,879 |
| 2019-10-11 | $7.26 | $7.43 | $7.26 | $7.28 | $6.64 | 34,893 |
| 2019-10-10 | $7.21 | $7.25 | $7.07 | $7.21 | $6.58 | 23,532 |
| 2019-10-09 | $7.12 | $7.25 | $7.06 | $7.22 | $6.54 | 21,362 |
| 2019-10-08 | $7.19 | $7.19 | $6.97 | $7.03 | $6.37 | 47,799 |
| 2019-10-07 | $7.24 | $7.34 | $7.21 | $7.24 | $6.56 | 18,895 |
| 2019-10-04 | $7.04 | $7.33 | $7.04 | $7.33 | $6.64 | 27,047 |
| 2019-10-03 | $7.19 | $7.23 | $7.05 | $7.14 | $6.47 | 42,896 |
| 2019-10-02 | $7.19 | $7.21 | $7.10 | $7.20 | $6.53 | 38,870 |
| 2019-10-01 | $7.42 | $7.50 | $7.27 | $7.31 | $6.63 | 21,696 |
| 2019-09-30 | $7.61 | $7.64 | $7.38 | $7.38 | $6.69 | 67,471 |
| 2019-09-27 | $7.71 | $7.81 | $7.54 | $7.55 | $6.84 | 21,893 |
| 2019-09-26 | $7.79 | $7.79 | $7.62 | $7.63 | $6.92 | 23,132 |
| 2019-09-25 | $7.65 | $7.98 | $7.60 | $7.82 | $7.09 | 51,208 |
| 2019-09-24 | $7.60 | $7.68 | $7.47 | $7.59 | $6.88 | 251,860 |
| 2019-09-23 | $7.50 | $7.71 | $7.46 | $7.61 | $6.90 | 61,383 |
| 2019-09-20 | $7.27 | $7.62 | $7.20 | $7.58 | $6.87 | 175,782 |
| 2019-09-19 | $7.35 | $7.41 | $7.27 | $7.29 | $6.61 | 113,389 |
| 2019-09-18 | $7.40 | $7.45 | $7.24 | $7.35 | $6.66 | 51,369 |
| 2019-09-17 | $7.39 | $7.46 | $7.23 | $7.41 | $6.72 | 47,275 |
| 2019-09-16 | $7.43 | $7.53 | $7.38 | $7.47 | $6.77 | 73,266 |
| 2019-09-13 | $7.63 | $7.63 | $7.40 | $7.54 | $6.83 | 65,725 |
| 2019-09-12 | $7.78 | $7.78 | $7.32 | $7.56 | $6.85 | 83,673 |
| 2019-09-11 | $7.59 | $7.86 | $7.41 | $7.79 | $7.06 | 41,293 |
| 2019-09-10 | $7.53 | $7.65 | $7.53 | $7.59 | $6.88 | 38,443 |
| 2019-09-09 | $7.28 | $7.69 | $7.28 | $7.59 | $6.88 | 22,614 |
| 2019-09-06 | $7.32 | $7.33 | $7.17 | $7.28 | $6.60 | 49,500 |
| 2019-09-05 | $7.02 | $7.44 | $6.81 | $7.31 | $6.63 | 89,029 |
| 2019-09-04 | $6.98 | $6.98 | $6.83 | $6.89 | $6.24 | 97,685 |
| 2019-09-03 | $6.99 | $7.06 | $6.87 | $6.87 | $6.23 | 15,063 |
| 2019-08-30 | $7.16 | $7.16 | $6.99 | $7.05 | $6.39 | 26,996 |
| 2019-08-29 | $7.11 | $7.24 | $7.06 | $7.08 | $6.42 | 43,765 |
| 2019-08-28 | $7.10 | $7.30 | $7.07 | $7.11 | $6.44 | 14,132 |
| 2019-08-27 | $7.37 | $7.37 | $7.01 | $7.10 | $6.44 | 45,519 |
| 2019-08-26 | $7.09 | $7.31 | $7.00 | $7.30 | $6.62 | 19,315 |
| 2019-08-23 | $7.33 | $7.39 | $6.94 | $6.99 | $6.34 | 37,278 |
| 2019-08-22 | $7.43 | $7.43 | $7.31 | $7.35 | $6.66 | 41,913 |
| 2019-08-21 | $7.47 | $7.47 | $7.31 | $7.32 | $6.63 | 21,871 |
| 2019-08-20 | $7.43 | $7.43 | $7.32 | $7.37 | $6.68 | 24,268 |
| 2019-08-19 | $7.41 | $7.57 | $7.37 | $7.51 | $6.81 | 24,707 |
| 2019-08-16 | $7.35 | $7.51 | $7.35 | $7.38 | $6.69 | 33,818 |
| 2019-08-15 | $7.49 | $7.55 | $7.30 | $7.30 | $6.62 | 31,793 |
| 2019-08-14 | $7.75 | $7.75 | $7.47 | $7.47 | $6.77 | 31,692 |
| 2019-08-13 | $7.79 | $7.97 | $7.71 | $7.96 | $7.21 | 24,796 |
| 2019-08-12 | $7.68 | $7.88 | $7.68 | $7.86 | $7.12 | 13,194 |
| 2019-08-09 | $7.83 | $7.90 | $7.75 | $7.75 | $7.02 | 15,811 |
| 2019-08-08 | $7.74 | $7.96 | $7.74 | $7.86 | $7.12 | 21,235 |
| 2019-08-07 | $7.52 | $7.68 | $7.52 | $7.64 | $6.92 | 15,661 |
| 2019-08-06 | $7.54 | $7.70 | $7.45 | $7.66 | $6.94 | 27,799 |
| 2019-08-05 | $7.74 | $7.74 | $7.45 | $7.56 | $6.85 | 41,720 |
| 2019-08-02 | $8.02 | $8.02 | $7.86 | $7.88 | $7.14 | 26,829 |
| 2019-08-01 | $8.39 | $8.51 | $8.00 | $8.04 | $7.29 | 48,696 |
| 2019-07-31 | $8.54 | $8.64 | $8.50 | $8.50 | $7.70 | 48,656 |
| 2019-07-30 | $8.46 | $8.62 | $8.45 | $8.55 | $7.75 | 25,639 |
| 2019-07-29 | $8.62 | $8.62 | $8.40 | $8.45 | $7.66 | 66,896 |
| 2019-07-26 | $8.27 | $8.61 | $8.27 | $8.53 | $7.73 | 41,718 |
| 2019-07-25 | $8.45 | $8.45 | $8.22 | $8.31 | $7.53 | 44,850 |
| 2019-07-24 | $8.39 | $8.45 | $8.01 | $8.41 | $7.62 | 48,866 |
| 2019-07-23 | $8.49 | $8.49 | $8.40 | $8.48 | $7.69 | 25,626 |
| 2019-07-22 | $8.22 | $8.49 | $8.12 | $8.45 | $7.66 | 42,842 |
| 2019-07-19 | $8.02 | $8.26 | $8.02 | $8.22 | $7.45 | 31,018 |
| 2019-07-18 | $7.95 | $8.15 | $7.87 | $8.08 | $7.32 | 78,768 |
| 2019-07-17 | $7.86 | $8.02 | $7.86 | $7.94 | $7.20 | 92,804 |
| 2019-07-16 | $8.10 | $8.10 | $7.79 | $8.03 | $7.28 | 91,263 |
| 2019-07-15 | $8.33 | $8.33 | $8.02 | $8.14 | $7.38 | 43,786 |
| 2019-07-12 | $8.33 | $8.37 | $8.29 | $8.35 | $7.57 | 69,929 |
| 2019-07-11 | $8.26 | $8.35 | $8.13 | $8.35 | $7.57 | 42,665 |
| 2019-07-10 | $8.40 | $8.45 | $8.30 | $8.30 | $7.48 | 27,871 |
| 2019-07-09 | $8.50 | $8.51 | $8.45 | $8.46 | $7.63 | 37,220 |
| 2019-07-08 | $8.45 | $8.55 | $8.41 | $8.49 | $7.65 | 29,840 |
| 2019-07-05 | $8.30 | $8.57 | $8.30 | $8.50 | $7.66 | 24,106 |
| 2019-07-03 | $8.34 | $8.34 | $8.18 | $8.33 | $7.51 | 10,622 |
| 2019-07-02 | $8.21 | $8.32 | $8.12 | $8.26 | $7.45 | 32,390 |
| 2019-07-01 | $8.70 | $8.70 | $8.24 | $8.26 | $7.45 | 190,348 |
| 2019-06-28 | $8.15 | $8.64 | $8.10 | $8.54 | $7.70 | 166,095 |
| 2019-06-27 | $7.89 | $8.15 | $7.79 | $8.14 | $7.34 | 61,688 |
| 2019-06-26 | $8.04 | $8.04 | $7.80 | $7.85 | $7.08 | 32,069 |
| 2019-06-25 | $7.84 | $8.07 | $7.80 | $8.03 | $7.24 | 30,469 |
| 2019-06-24 | $8.05 | $8.10 | $7.78 | $7.86 | $7.09 | 47,808 |
| 2019-06-21 | $8.05 | $8.41 | $7.96 | $8.13 | $7.33 | 138,271 |
| 2019-06-20 | $8.29 | $8.29 | $8.07 | $8.19 | $7.38 | 33,085 |
| 2019-06-19 | $8.30 | $8.30 | $8.18 | $8.24 | $7.43 | 23,535 |
| 2019-06-18 | $8.20 | $8.36 | $8.16 | $8.35 | $7.53 | 21,980 |
| 2019-06-17 | $8.32 | $8.38 | $8.20 | $8.22 | $7.41 | 14,177 |
| 2019-06-14 | $8.35 | $8.49 | $8.31 | $8.32 | $7.50 | 38,062 |
| 2019-06-13 | $8.30 | $8.45 | $8.28 | $8.35 | $7.53 | 38,117 |
| 2019-06-12 | $8.37 | $8.37 | $8.18 | $8.30 | $7.48 | 18,447 |
| 2019-06-11 | $8.29 | $8.39 | $8.23 | $8.29 | $7.47 | 183,999 |
| 2019-06-10 | $8.10 | $8.40 | $8.10 | $8.18 | $7.37 | 35,064 |
| 2019-06-07 | $8.04 | $8.17 | $7.99 | $8.10 | $7.30 | 73,021 |
| 2019-06-06 | $8.11 | $8.12 | $7.89 | $8.04 | $7.25 | 31,515 |
| 2019-06-05 | $8.23 | $8.28 | $8.09 | $8.09 | $7.29 | 45,991 |
| 2019-06-04 | $7.78 | $8.29 | $7.78 | $8.24 | $7.43 | 83,904 |
| 2019-06-03 | $7.77 | $8.14 | $7.05 | $7.97 | $7.19 | 61,196 |
| 2019-05-31 | $7.51 | $7.77 | $7.40 | $7.75 | $6.99 | 98,640 |
| 2019-05-30 | $7.60 | $7.73 | $7.53 | $7.61 | $6.86 | 100,267 |
| 2019-05-29 | $7.50 | $7.67 | $7.48 | $7.61 | $6.86 | 88,974 |
| 2019-05-28 | $7.66 | $7.76 | $7.54 | $7.55 | $6.81 | 36,010 |
| 2019-05-24 | $7.71 | $7.78 | $7.63 | $7.66 | $6.91 | 24,880 |
| 2019-05-23 | $7.82 | $7.86 | $7.68 | $7.81 | $7.04 | 25,568 |
| 2019-05-22 | $7.90 | $7.93 | $7.81 | $7.93 | $7.15 | 101,814 |
| 2019-05-21 | $7.85 | $7.89 | $7.79 | $7.86 | $7.09 | 150,938 |
| 2019-05-20 | $7.83 | $7.95 | $7.71 | $7.85 | $7.08 | 26,955 |
| 2019-05-17 | $7.71 | $7.89 | $7.71 | $7.83 | $7.06 | 36,680 |
| 2019-05-16 | $7.69 | $7.77 | $7.58 | $7.76 | $7.00 | 47,746 |
| 2019-05-15 | $7.73 | $7.82 | $7.55 | $7.63 | $6.88 | 17,217 |
| 2019-05-14 | $7.68 | $7.83 | $7.67 | $7.80 | $7.03 | 19,335 |
| 2019-05-13 | $7.75 | $7.81 | $7.68 | $7.69 | $6.93 | 54,472 |
| 2019-05-10 | $7.93 | $7.93 | $7.85 | $7.90 | $7.12 | 14,273 |
| 2019-05-09 | $7.79 | $7.95 | $7.79 | $7.91 | $7.13 | 37,920 |
| 2019-05-08 | $7.73 | $7.90 | $7.73 | $7.79 | $7.02 | 46,305 |
| 2019-05-07 | $7.74 | $7.80 | $7.68 | $7.70 | $6.94 | 36,759 |
| 2019-05-06 | $7.61 | $7.80 | $7.61 | $7.75 | $6.99 | 47,470 |
| 2019-05-03 | $7.55 | $7.76 | $7.55 | $7.70 | $6.94 | 40,952 |
| 2019-05-02 | $7.35 | $7.55 | $7.22 | $7.53 | $6.79 | 52,437 |
| 2019-05-01 | $7.45 | $7.49 | $7.20 | $7.33 | $6.61 | 25,861 |
| 2019-04-30 | $7.38 | $7.56 | $7.32 | $7.42 | $6.69 | 48,405 |
| 2019-04-29 | $7.49 | $7.62 | $7.33 | $7.38 | $6.65 | 86,759 |
| 2019-04-26 | $7.34 | $7.50 | $7.15 | $7.48 | $6.74 | 21,943 |
| 2019-04-25 | $7.10 | $7.19 | $7.03 | $7.07 | $6.37 | 30,062 |
| 2019-04-24 | $7.22 | $7.29 | $7.17 | $7.17 | $6.46 | 37,142 |
| 2019-04-23 | $7.36 | $7.49 | $7.25 | $7.30 | $6.58 | 69,497 |
| 2019-04-22 | $7.12 | $7.69 | $7.08 | $7.43 | $6.70 | 31,703 |
| 2019-04-18 | $7.46 | $7.52 | $7.42 | $7.45 | $6.72 | 21,968 |
| 2019-04-17 | $7.57 | $7.60 | $7.50 | $7.51 | $6.77 | 18,901 |
| 2019-04-16 | $7.57 | $7.67 | $7.49 | $7.58 | $6.83 | 19,245 |
| 2019-04-15 | $7.59 | $7.71 | $7.56 | $7.57 | $6.82 | 21,420 |
| 2019-04-12 | $7.47 | $7.61 | $7.45 | $7.56 | $6.82 | 12,477 |
| 2019-04-11 | $7.45 | $7.55 | $7.45 | $7.52 | $6.78 | 57,792 |
| 2019-04-10 | $7.38 | $7.49 | $7.35 | $7.45 | $6.72 | 74,817 |
| 2019-04-09 | $7.45 | $7.49 | $7.39 | $7.41 | $6.64 | 12,941 |
| 2019-04-08 | $7.34 | $7.49 | $7.29 | $7.46 | $6.69 | 50,591 |
| 2019-04-05 | $7.42 | $7.51 | $7.37 | $7.41 | $6.64 | 28,782 |
| 2019-04-04 | $7.18 | $7.46 | $7.18 | $7.41 | $6.64 | 29,150 |
| 2019-04-03 | $7.43 | $7.52 | $7.33 | $7.38 | $6.62 | 25,106 |
| 2019-04-02 | $7.38 | $7.42 | $7.25 | $7.42 | $6.65 | 18,975 |
| 2019-04-01 | $7.29 | $7.45 | $7.29 | $7.41 | $6.64 | 43,554 |
| 2019-03-29 | $7.25 | $7.45 | $7.10 | $7.31 | $6.55 | 72,345 |
| 2019-03-28 | $7.39 | $7.42 | $7.13 | $7.25 | $6.50 | 33,280 |
| 2019-03-27 | $7.24 | $7.47 | $7.17 | $7.44 | $6.67 | 72,524 |
| 2019-03-26 | $7.30 | $7.40 | $7.25 | $7.35 | $6.59 | 64,544 |
| 2019-03-25 | $7.25 | $7.39 | $7.12 | $7.25 | $6.50 | 58,231 |
| 2019-03-22 | $7.36 | $7.42 | $7.26 | $7.27 | $6.52 | 146,999 |
| 2019-03-21 | $7.55 | $7.62 | $7.42 | $7.44 | $6.67 | 24,112 |
| 2019-03-20 | $7.72 | $7.76 | $7.54 | $7.54 | $6.76 | 10,456 |
| 2019-03-19 | $8.00 | $8.00 | $7.78 | $7.78 | $6.98 | 27,483 |
| 2019-03-18 | $7.88 | $8.01 | $7.88 | $8.00 | $7.17 | 53,957 |
| 2019-03-15 | $7.83 | $8.00 | $7.73 | $7.86 | $7.05 | 99,795 |
| 2019-03-14 | $7.81 | $7.92 | $7.70 | $7.83 | $7.02 | 27,212 |
| 2019-03-13 | $7.88 | $7.88 | $7.71 | $7.85 | $7.04 | 86,641 |
| 2019-03-12 | $7.82 | $7.90 | $7.76 | $7.88 | $7.07 | 32,824 |
| 2019-03-11 | $7.76 | $7.91 | $7.69 | $7.80 | $6.99 | 27,906 |
| 2019-03-08 | $7.71 | $7.81 | $7.66 | $7.78 | $6.98 | 41,448 |
| 2019-03-07 | $7.68 | $7.76 | $7.57 | $7.73 | $6.93 | 42,257 |
| 2019-03-06 | $7.96 | $7.99 | $7.59 | $7.70 | $6.90 | 39,402 |
| 2019-03-05 | $8.02 | $8.07 | $7.91 | $8.04 | $7.21 | 25,725 |
| 2019-03-04 | $7.94 | $8.15 | $7.85 | $8.02 | $7.19 | 49,461 |
| 2019-03-01 | $7.80 | $7.97 | $7.68 | $7.97 | $7.15 | 88,306 |
| 2019-02-28 | $7.70 | $7.85 | $7.70 | $7.74 | $6.94 | 122,924 |
| 2019-02-27 | $7.53 | $7.75 | $7.53 | $7.71 | $6.91 | 101,969 |
| 2019-02-26 | $7.64 | $7.64 | $7.53 | $7.56 | $6.78 | 20,296 |
| 2019-02-25 | $7.66 | $7.67 | $7.52 | $7.57 | $6.79 | 20,689 |
| 2019-02-22 | $7.59 | $7.69 | $7.59 | $7.69 | $6.90 | 19,019 |
| 2019-02-21 | $7.46 | $7.58 | $7.40 | $7.58 | $6.80 | 41,641 |
| 2019-02-20 | $7.46 | $7.53 | $7.46 | $7.47 | $6.70 | 19,686 |
| 2019-02-19 | $7.36 | $7.50 | $7.33 | $7.48 | $6.71 | 25,168 |
| 2019-02-15 | $7.34 | $7.50 | $7.29 | $7.40 | $6.64 | 26,584 |
| 2019-02-14 | $7.45 | $7.45 | $7.29 | $7.29 | $6.54 | 32,700 |
| 2019-02-13 | $7.46 | $7.50 | $7.44 | $7.49 | $6.72 | 16,113 |
| 2019-02-12 | $7.50 | $7.50 | $7.44 | $7.48 | $6.71 | 19,098 |
| 2019-02-11 | $7.45 | $7.51 | $7.45 | $7.47 | $6.70 | 13,376 |
| 2019-02-08 | $7.59 | $7.59 | $7.43 | $7.47 | $6.70 | 9,082 |
| 2019-02-07 | $7.66 | $7.73 | $7.64 | $7.64 | $6.85 | 33,258 |
| 2019-02-06 | $7.63 | $7.67 | $7.60 | $7.65 | $6.86 | 42,304 |
| 2019-02-05 | $7.51 | $7.67 | $7.51 | $7.63 | $6.84 | 24,069 |
| 2019-02-04 | $7.46 | $7.65 | $7.35 | $7.62 | $6.83 | 21,654 |
| 2019-02-01 | $7.47 | $7.57 | $7.44 | $7.54 | $6.76 | 27,451 |
| 2019-01-31 | $7.38 | $7.45 | $7.35 | $7.45 | $6.68 | 24,312 |
| 2019-01-30 | $7.40 | $7.45 | $7.36 | $7.42 | $6.65 | 25,468 |
| 2019-01-29 | $7.31 | $7.38 | $7.18 | $7.35 | $6.59 | 91,876 |
| 2019-01-28 | $7.27 | $7.44 | $7.09 | $7.14 | $6.40 | 29,624 |
| 2019-01-25 | $7.09 | $7.46 | $7.09 | $7.36 | $6.60 | 17,377 |
| 2019-01-24 | $7.26 | $7.38 | $7.08 | $7.17 | $6.43 | 17,452 |
| 2019-01-23 | $7.41 | $7.48 | $7.26 | $7.26 | $6.51 | 26,868 |
| 2019-01-22 | $7.42 | $7.60 | $7.25 | $7.40 | $6.64 | 35,147 |
| 2019-01-18 | $7.44 | $7.63 | $7.29 | $7.51 | $6.73 | 44,208 |
| 2019-01-17 | $7.53 | $7.84 | $7.40 | $7.46 | $6.69 | 14,732 |
| 2019-01-16 | $7.52 | $7.86 | $7.34 | $7.57 | $6.79 | 33,720 |
| 2019-01-15 | $7.31 | $7.58 | $7.30 | $7.53 | $6.75 | 25,724 |
| 2019-01-14 | $7.54 | $7.54 | $7.24 | $7.24 | $6.49 | 37,043 |
| 2019-01-11 | $7.31 | $7.41 | $7.21 | $7.34 | $6.58 | 25,324 |
| 2019-01-10 | $7.35 | $7.45 | $7.18 | $7.39 | $6.63 | 19,446 |
| 2019-01-09 | $7.32 | $7.52 | $7.28 | $7.43 | $6.66 | 9,273 |
| 2019-01-08 | $7.54 | $7.54 | $7.32 | $7.44 | $6.67 | 7,518 |
| 2019-01-07 | $7.57 | $7.72 | $7.29 | $7.53 | $6.75 | 21,927 |
| 2019-01-04 | $7.46 | $7.87 | $7.17 | $7.69 | $6.86 | 30,804 |
| 2019-01-03 | $7.50 | $7.58 | $7.31 | $7.34 | $6.55 | 23,331 |
| 2019-01-02 | $7.20 | $7.87 | $7.12 | $7.51 | $6.70 | 25,617 |
| 2018-12-31 | $7.13 | $7.32 | $7.13 | $7.28 | $6.49 | 64,842 |
| 2018-12-28 | $7.02 | $7.31 | $6.99 | $7.16 | $6.39 | 26,739 |
| 2018-12-27 | $7.07 | $7.28 | $5.46 | $7.03 | $6.27 | 81,187 |
| 2018-12-26 | $7.02 | $7.21 | $6.90 | $7.14 | $6.37 | 102,798 |
| 2018-12-24 | $7.26 | $7.27 | $7.05 | $7.05 | $6.29 | 8,665 |
| 2018-12-21 | $7.47 | $7.49 | $7.00 | $7.42 | $6.62 | 60,307 |
| 2018-12-20 | $7.20 | $7.55 | $7.12 | $7.47 | $6.66 | 47,709 |
| 2018-12-19 | $7.39 | $7.42 | $7.13 | $7.23 | $6.45 | 30,621 |
| 2018-12-18 | $7.53 | $8.16 | $7.34 | $7.34 | $6.55 | 18,414 |
| 2018-12-17 | $7.47 | $7.63 | $7.28 | $7.45 | $6.65 | 42,748 |
| 2018-12-14 | $7.65 | $7.85 | $7.56 | $7.58 | $6.76 | 24,052 |
| 2018-12-13 | $7.65 | $7.75 | $7.25 | $7.66 | $6.83 | 33,108 |
| 2018-12-12 | $7.64 | $7.68 | $7.20 | $7.67 | $6.84 | 22,107 |
| 2018-12-11 | $7.34 | $7.64 | $7.33 | $7.53 | $6.72 | 16,986 |
| 2018-12-10 | $7.44 | $7.70 | $7.32 | $7.39 | $6.59 | 34,364 |
| 2018-12-07 | $7.48 | $7.60 | $7.22 | $7.39 | $6.59 | 74,535 |
| 2018-12-06 | $7.47 | $7.60 | $6.71 | $7.56 | $6.74 | 58,275 |
| 2018-12-04 | $8.01 | $8.05 | $7.56 | $7.58 | $6.76 | 69,966 |
| 2018-12-03 | $8.17 | $8.28 | $8.01 | $8.06 | $7.19 | 27,904 |
| 2018-11-30 | $8.20 | $8.39 | $8.13 | $8.14 | $7.26 | 35,506 |
| 2018-11-29 | $8.37 | $8.44 | $8.18 | $8.19 | $7.31 | 19,194 |
| 2018-11-28 | $8.24 | $8.45 | $8.13 | $8.38 | $7.47 | 20,686 |
| 2018-11-27 | $8.31 | $8.31 | $8.09 | $8.27 | $7.38 | 13,417 |
| 2018-11-26 | $8.36 | $8.45 | $8.28 | $8.33 | $7.43 | 14,355 |
| 2018-11-23 | $8.25 | $8.35 | $8.11 | $8.35 | $7.45 | 8,099 |
| 2018-11-21 | $8.42 | $8.50 | $8.28 | $8.32 | $7.42 | 29,664 |
| 2018-11-20 | $8.34 | $8.44 | $8.20 | $8.41 | $7.50 | 34,027 |
| 2018-11-19 | $8.27 | $8.45 | $8.27 | $8.37 | $7.47 | 30,399 |
| 2018-11-16 | $8.44 | $8.65 | $8.26 | $8.42 | $7.51 | 42,609 |
| 2018-11-15 | $8.09 | $8.49 | $8.09 | $8.48 | $7.56 | 51,120 |
| 2018-11-14 | $8.47 | $8.47 | $8.11 | $8.18 | $7.30 | 37,727 |
| 2018-11-13 | $8.51 | $8.57 | $8.40 | $8.43 | $7.52 | 36,328 |
| 2018-11-12 | $8.48 | $8.59 | $8.45 | $8.47 | $7.55 | 97,886 |
| 2018-11-09 | $8.51 | $8.57 | $8.31 | $8.55 | $7.63 | 56,646 |
| 2018-11-08 | $8.46 | $8.54 | $8.46 | $8.52 | $7.60 | 28,788 |
| 2018-11-07 | $8.54 | $8.54 | $8.44 | $8.52 | $7.60 | 31,793 |
| 2018-11-06 | $8.49 | $8.64 | $8.49 | $8.53 | $7.61 | 32,252 |
| 2018-11-05 | $8.31 | $8.55 | $8.13 | $8.47 | $7.55 | 23,384 |
| 2018-11-02 | $8.41 | $8.53 | $8.28 | $8.30 | $7.40 | 20,426 |
| 2018-11-01 | $8.50 | $8.72 | $8.41 | $8.42 | $7.51 | 40,858 |
| 2018-10-31 | $8.36 | $8.47 | $8.25 | $8.47 | $7.55 | 66,804 |
| 2018-10-30 | $8.16 | $8.35 | $8.09 | $8.31 | $7.41 | 26,913 |
| 2018-10-29 | $8.10 | $8.40 | $8.05 | $8.15 | $7.27 | 31,234 |
| 2018-10-26 | $8.21 | $8.58 | $7.85 | $8.00 | $7.14 | 32,463 |
| 2018-10-25 | $7.42 | $7.83 | $7.42 | $7.82 | $6.98 | 37,773 |
| 2018-10-24 | $7.41 | $7.99 | $7.40 | $7.43 | $6.63 | 27,777 |
| 2018-10-23 | $7.51 | $7.58 | $7.34 | $7.40 | $6.60 | 53,523 |
| 2018-10-22 | $7.80 | $7.80 | $7.02 | $7.55 | $6.73 | 33,609 |
| 2018-10-19 | $7.79 | $7.90 | $7.62 | $7.78 | $6.94 | 37,007 |
| 2018-10-18 | $8.18 | $8.18 | $7.83 | $7.87 | $7.02 | 29,367 |
| 2018-10-17 | $8.03 | $8.24 | $8.03 | $8.19 | $7.31 | 15,838 |
| 2018-10-16 | $8.09 | $8.18 | $7.91 | $8.08 | $7.21 | 32,999 |
| 2018-10-15 | $7.93 | $8.15 | $7.58 | $8.05 | $7.18 | 43,050 |
| 2018-10-12 | $8.37 | $8.37 | $7.90 | $7.95 | $7.09 | 58,238 |
| 2018-10-11 | $8.56 | $8.61 | $8.20 | $8.25 | $7.36 | 32,970 |
| 2018-10-10 | $8.72 | $8.82 | $8.61 | $8.61 | $7.65 | 22,845 |
| 2018-10-09 | $8.70 | $8.82 | $8.68 | $8.68 | $7.71 | 19,422 |
| 2018-10-08 | $8.60 | $8.79 | $8.60 | $8.75 | $7.77 | 19,128 |
| 2018-10-05 | $8.77 | $8.86 | $8.61 | $8.65 | $7.68 | 19,655 |
| 2018-10-04 | $8.69 | $8.89 | $8.68 | $8.74 | $7.76 | 20,636 |
| 2018-10-03 | $8.61 | $8.75 | $8.57 | $8.70 | $7.73 | 40,372 |
| 2018-10-02 | $8.66 | $8.68 | $8.58 | $8.63 | $7.67 | 86,519 |
| 2018-10-01 | $8.85 | $8.86 | $8.65 | $8.70 | $7.73 | 29,254 |
| 2018-09-28 | $8.67 | $8.94 | $8.67 | $8.84 | $7.85 | 53,108 |
| 2018-09-27 | $8.76 | $8.89 | $8.61 | $8.65 | $7.68 | 21,978 |
| 2018-09-26 | $9.03 | $9.03 | $8.76 | $8.77 | $7.79 | 26,248 |
| 2018-09-25 | $9.16 | $9.16 | $9.00 | $9.03 | $8.02 | 23,529 |
| 2018-09-24 | $9.15 | $9.17 | $9.05 | $9.14 | $8.12 | 20,357 |
| 2018-09-21 | $9.19 | $9.22 | $9.11 | $9.20 | $8.17 | 93,659 |
| 2018-09-20 | $9.33 | $9.38 | $9.16 | $9.21 | $8.18 | 37,060 |
| 2018-09-19 | $9.07 | $9.35 | $9.07 | $9.30 | $8.26 | 41,023 |
| 2018-09-18 | $9.51 | $9.51 | $9.02 | $9.10 | $8.08 | 131,134 |
| 2018-09-17 | $9.43 | $9.48 | $9.38 | $9.41 | $8.36 | 47,138 |
| 2018-09-14 | $9.42 | $9.64 | $9.42 | $9.50 | $8.44 | 19,402 |
| 2018-09-13 | $9.45 | $9.45 | $9.37 | $9.43 | $8.38 | 13,137 |
| 2018-09-12 | $9.46 | $9.57 | $9.36 | $9.40 | $8.35 | 30,579 |
| 2018-09-11 | $9.76 | $9.76 | $9.55 | $9.58 | $8.51 | 29,497 |
| 2018-09-10 | $9.79 | $9.80 | $9.55 | $9.76 | $8.67 | 31,274 |
| 2018-09-07 | $9.93 | $9.93 | $9.73 | $9.77 | $8.68 | 20,980 |
| 2018-09-06 | $9.88 | $9.97 | $9.88 | $9.88 | $8.78 | 21,215 |
| 2018-09-05 | $9.91 | $9.91 | $9.88 | $9.90 | $8.79 | 22,313 |
| 2018-09-04 | $9.86 | $9.99 | $9.85 | $9.91 | $8.80 | 37,481 |
| 2018-08-31 | $9.81 | $9.90 | $9.76 | $9.85 | $8.75 | 32,726 |
| 2018-08-30 | $9.66 | $9.83 | $9.62 | $9.79 | $8.70 | 28,378 |
| 2018-08-29 | $9.91 | $9.94 | $9.66 | $9.70 | $8.62 | 28,255 |
| 2018-08-28 | $9.77 | $9.94 | $9.76 | $9.86 | $8.76 | 51,795 |
| 2018-08-27 | $9.84 | $9.87 | $9.80 | $9.83 | $8.73 | 35,074 |
| 2018-08-24 | $9.70 | $9.81 | $9.70 | $9.77 | $8.68 | 90,443 |
| 2018-08-23 | $9.62 | $9.74 | $9.62 | $9.71 | $8.62 | 52,837 |
| 2018-08-22 | $9.60 | $9.69 | $9.52 | $9.67 | $8.59 | 73,909 |
| 2018-08-21 | $9.42 | $9.69 | $9.42 | $9.58 | $8.51 | 30,220 |
| 2018-08-20 | $9.40 | $9.48 | $9.33 | $9.40 | $8.35 | 21,795 |
| 2018-08-17 | $9.27 | $9.46 | $9.27 | $9.34 | $8.30 | 51,989 |
| 2018-08-16 | $9.14 | $9.45 | $9.14 | $9.33 | $8.29 | 29,625 |
| 2018-08-15 | $9.15 | $9.22 | $9.10 | $9.14 | $8.12 | 54,155 |
| 2018-08-14 | $9.13 | $9.21 | $9.13 | $9.21 | $8.18 | 25,310 |
| 2018-08-13 | $9.14 | $9.20 | $9.09 | $9.14 | $8.12 | 34,390 |
| 2018-08-10 | $9.17 | $9.19 | $9.11 | $9.14 | $8.12 | 13,324 |
| 2018-08-09 | $9.25 | $9.25 | $9.15 | $9.18 | $8.15 | 48,185 |
| 2018-08-08 | $9.25 | $9.48 | $9.22 | $9.24 | $8.21 | 47,915 |
| 2018-08-07 | $9.28 | $9.50 | $9.13 | $9.22 | $8.19 | 81,976 |
| 2018-08-06 | $9.04 | $9.22 | $9.03 | $9.21 | $8.18 | 17,773 |
| 2018-08-03 | $9.17 | $9.26 | $9.02 | $9.10 | $8.08 | 16,916 |
| 2018-08-02 | $9.23 | $9.30 | $9.01 | $9.18 | $8.15 | 37,713 |
| 2018-08-01 | $9.09 | $9.27 | $9.09 | $9.23 | $8.20 | 30,869 |
| 2018-07-31 | $8.93 | $9.13 | $8.85 | $9.10 | $8.08 | 33,871 |
| 2018-07-30 | $8.72 | $8.94 | $8.72 | $8.92 | $7.92 | 51,443 |
| 2018-07-27 | $8.56 | $8.80 | $8.54 | $8.73 | $7.75 | 127,669 |
| 2018-07-26 | $8.57 | $8.60 | $8.50 | $8.51 | $7.56 | 21,131 |
| 2018-07-25 | $8.63 | $8.71 | $8.49 | $8.55 | $7.59 | 106,626 |
| 2018-07-24 | $8.80 | $8.80 | $8.47 | $8.47 | $7.52 | 59,205 |
| 2018-07-23 | $8.63 | $8.71 | $8.63 | $8.65 | $7.68 | 47,049 |
| 2018-07-20 | $8.67 | $8.76 | $8.65 | $8.66 | $7.69 | 22,995 |
| 2018-07-19 | $8.65 | $8.71 | $8.65 | $8.66 | $7.69 | 20,592 |
| 2018-07-18 | $8.66 | $8.72 | $8.64 | $8.65 | $7.68 | 41,497 |
| 2018-07-17 | $8.66 | $8.76 | $8.64 | $8.66 | $7.69 | 25,768 |
| 2018-07-16 | $8.63 | $8.66 | $8.60 | $8.66 | $7.69 | 14,782 |
| 2018-07-13 | $8.56 | $8.70 | $8.49 | $8.59 | $7.63 | 22,815 |
| 2018-07-12 | $8.70 | $8.70 | $8.60 | $8.61 | $7.65 | 15,167 |
| 2018-07-11 | $8.65 | $8.77 | $8.62 | $8.64 | $7.64 | 20,407 |
| 2018-07-10 | $8.84 | $8.85 | $8.60 | $8.62 | $7.63 | 22,764 |
| 2018-07-09 | $8.90 | $8.99 | $8.85 | $8.89 | $7.86 | 28,186 |
| 2018-07-06 | $8.94 | $8.94 | $8.84 | $8.87 | $7.85 | 19,990 |
| 2018-07-05 | $8.85 | $8.93 | $8.76 | $8.92 | $7.89 | 20,789 |
| 2018-07-03 | $8.68 | $8.83 | $8.68 | $8.77 | $7.76 | 12,587 |
| 2018-07-02 | $8.43 | $8.69 | $8.31 | $8.68 | $7.68 | 20,689 |
| 2018-06-29 | $8.56 | $8.59 | $8.44 | $8.44 | $7.47 | 66,938 |
| 2018-06-28 | $8.64 | $8.67 | $8.50 | $8.52 | $7.54 | 27,101 |
| 2018-06-27 | $8.76 | $8.76 | $8.57 | $8.59 | $7.60 | 27,827 |
| 2018-06-26 | $8.80 | $8.84 | $8.68 | $8.77 | $7.76 | 38,830 |
| 2018-06-25 | $9.16 | $9.20 | $8.81 | $8.83 | $7.81 | 77,348 |
| 2018-06-22 | $8.92 | $9.55 | $8.73 | $9.17 | $8.11 | 350,414 |
| 2018-06-21 | $8.88 | $8.98 | $8.72 | $8.91 | $7.88 | 43,487 |
| 2018-06-20 | $8.79 | $8.93 | $8.74 | $8.87 | $7.85 | 25,222 |
| 2018-06-19 | $8.65 | $8.81 | $8.47 | $8.78 | $7.77 | 40,339 |
| 2018-06-18 | $8.57 | $8.75 | $8.55 | $8.72 | $7.71 | 35,605 |
| 2018-06-15 | $8.55 | $8.65 | $8.49 | $8.58 | $7.59 | 82,901 |
| 2018-06-14 | $8.60 | $8.63 | $8.48 | $8.60 | $7.61 | 36,529 |
| 2018-06-13 | $8.71 | $8.76 | $8.59 | $8.61 | $7.62 | 49,787 |
| 2018-06-12 | $8.75 | $8.79 | $8.69 | $8.72 | $7.71 | 29,085 |
| 2018-06-11 | $8.73 | $8.80 | $8.70 | $8.75 | $7.74 | 39,483 |
| 2018-06-08 | $8.70 | $8.84 | $8.70 | $8.73 | $7.72 | 45,643 |
| 2018-06-07 | $8.75 | $8.77 | $8.70 | $8.72 | $7.71 | 54,535 |
| 2018-06-06 | $8.65 | $8.80 | $8.62 | $8.76 | $7.75 | 58,103 |
| 2018-06-05 | $8.73 | $8.77 | $8.60 | $8.63 | $7.63 | 47,123 |
| 2018-06-04 | $8.75 | $8.80 | $8.64 | $8.75 | $7.74 | 55,012 |
| 2018-06-01 | $8.77 | $8.79 | $8.67 | $8.71 | $7.70 | 37,760 |
| 2018-05-31 | $8.69 | $8.83 | $8.69 | $8.75 | $7.74 | 30,894 |
| 2018-05-30 | $8.65 | $8.90 | $8.65 | $8.70 | $7.70 | 70,017 |
| 2018-05-29 | $8.70 | $8.74 | $8.48 | $8.64 | $7.64 | 56,422 |
| 2018-05-25 | $8.78 | $8.83 | $8.70 | $8.73 | $7.72 | 41,935 |
| 2018-05-24 | $8.67 | $8.82 | $8.57 | $8.78 | $7.77 | 53,139 |
| 2018-05-23 | $8.67 | $8.68 | $8.59 | $8.66 | $7.66 | 36,754 |
| 2018-05-22 | $8.59 | $8.76 | $8.59 | $8.66 | $7.66 | 63,004 |
| 2018-05-21 | $8.45 | $8.75 | $8.43 | $8.67 | $7.67 | 46,091 |
| 2018-05-18 | $8.45 | $8.58 | $8.40 | $8.44 | $7.47 | 71,572 |
| 2018-05-17 | $8.42 | $8.51 | $8.34 | $8.41 | $7.44 | 303,538 |
| 2018-05-16 | $8.37 | $8.54 | $8.31 | $8.45 | $7.47 | 95,082 |
| 2018-05-15 | $8.52 | $8.61 | $8.31 | $8.39 | $7.42 | 55,159 |
| 2018-05-14 | $8.76 | $8.80 | $8.46 | $8.48 | $7.50 | 28,758 |
| 2018-05-11 | $8.63 | $8.66 | $8.50 | $8.66 | $7.66 | 111,674 |
| 2018-05-10 | $8.53 | $8.65 | $8.47 | $8.64 | $7.64 | 34,599 |
| 2018-05-09 | $8.79 | $8.79 | $8.48 | $8.51 | $7.53 | 40,679 |
| 2018-05-08 | $8.95 | $8.95 | $8.46 | $8.58 | $7.59 | 111,993 |
| 2018-05-07 | $8.95 | $9.08 | $8.91 | $8.96 | $7.93 | 32,847 |
| 2018-05-04 | $8.95 | $9.21 | $8.95 | $9.17 | $8.11 | 12,776 |
| 2018-05-03 | $9.22 | $9.31 | $8.95 | $8.97 | $7.93 | 43,271 |
| 2018-05-02 | $9.33 | $9.36 | $9.21 | $9.22 | $8.16 | 25,026 |
| 2018-05-01 | $9.37 | $9.42 | $9.30 | $9.35 | $8.27 | 24,302 |
| 2018-04-30 | $9.26 | $9.47 | $9.26 | $9.39 | $8.31 | 36,924 |
| 2018-04-27 | $9.00 | $9.40 | $9.00 | $9.30 | $8.23 | 25,268 |
| 2018-04-26 | $9.40 | $9.40 | $9.11 | $9.11 | $8.06 | 44,122 |
| 2018-04-25 | $9.49 | $9.61 | $9.33 | $9.34 | $8.26 | 20,023 |
| 2018-04-24 | $9.38 | $9.57 | $9.38 | $9.48 | $8.39 | 16,556 |
| 2018-04-23 | $9.38 | $9.46 | $9.32 | $9.36 | $8.28 | 17,268 |
| 2018-04-20 | $9.48 | $9.67 | $9.37 | $9.39 | $8.31 | 36,910 |
| 2018-04-19 | $9.49 | $9.56 | $9.44 | $9.52 | $8.42 | 23,678 |
| 2018-04-18 | $9.44 | $9.55 | $9.38 | $9.48 | $8.39 | 31,836 |
| 2018-04-17 | $9.34 | $9.45 | $9.29 | $9.40 | $8.32 | 13,035 |
| 2018-04-16 | $9.32 | $9.33 | $9.17 | $9.29 | $8.22 | 14,095 |
| 2018-04-13 | $9.45 | $9.45 | $9.21 | $9.25 | $8.18 | 10,138 |
| 2018-04-12 | $9.19 | $9.53 | $9.19 | $9.39 | $8.31 | 26,477 |
| 2018-04-11 | $9.24 | $9.40 | $9.11 | $9.16 | $8.08 | 39,166 |
| 2018-04-10 | $9.21 | $9.38 | $9.13 | $9.31 | $8.21 | 21,603 |
| 2018-04-09 | $9.18 | $9.25 | $9.05 | $9.14 | $8.06 | 18,272 |
| 2018-04-06 | $9.16 | $9.26 | $9.06 | $9.14 | $8.06 | 24,122 |
| 2018-04-05 | $9.14 | $9.27 | $9.08 | $9.21 | $8.12 | 23,810 |
| 2018-04-04 | $9.12 | $9.26 | $9.06 | $9.10 | $8.02 | 23,526 |
| 2018-04-03 | $9.09 | $9.27 | $9.06 | $9.18 | $8.09 | 27,487 |
| 2018-04-02 | $9.33 | $9.33 | $8.92 | $9.06 | $7.99 | 37,956 |
| 2018-03-29 | $9.35 | $9.49 | $9.32 | $9.34 | $8.24 | 32,966 |
| 2018-03-28 | $9.31 | $9.51 | $9.18 | $9.43 | $8.32 | 43,219 |
| 2018-03-27 | $9.49 | $9.60 | $9.25 | $9.28 | $8.18 | 25,041 |
| 2018-03-26 | $9.35 | $9.53 | $9.29 | $9.45 | $8.33 | 26,558 |
| 2018-03-23 | $9.48 | $9.57 | $9.21 | $9.25 | $8.16 | 37,480 |
| 2018-03-22 | $9.62 | $9.73 | $9.37 | $9.47 | $8.35 | 33,606 |
| 2018-03-21 | $9.51 | $9.75 | $9.51 | $9.68 | $8.54 | 37,191 |
| 2018-03-20 | $9.63 | $9.63 | $9.35 | $9.53 | $8.40 | 28,018 |
| 2018-03-19 | $9.61 | $9.66 | $9.36 | $9.63 | $8.49 | 40,987 |
| 2018-03-16 | $9.35 | $9.70 | $9.29 | $9.63 | $8.49 | 144,143 |
| 2018-03-15 | $9.32 | $9.44 | $9.17 | $9.36 | $8.25 | 29,435 |
| 2018-03-14 | $9.29 | $9.34 | $9.13 | $9.29 | $8.19 | 27,260 |
| 2018-03-13 | $8.98 | $9.30 | $8.98 | $9.27 | $8.17 | 42,928 |
| 2018-03-12 | $9.08 | $9.10 | $8.94 | $9.08 | $8.01 | 62,457 |
| 2018-03-09 | $8.96 | $9.10 | $8.85 | $9.05 | $7.98 | 26,859 |
| 2018-03-08 | $8.94 | $9.01 | $8.82 | $8.93 | $7.87 | 18,426 |
| 2018-03-07 | $8.78 | $8.94 | $8.78 | $8.90 | $7.85 | 49,762 |
| 2018-03-06 | $8.86 | $8.90 | $8.77 | $8.85 | $7.80 | 36,711 |
| 2018-03-05 | $8.82 | $8.90 | $8.76 | $8.84 | $7.80 | 43,567 |
| 2018-03-02 | $8.69 | $8.97 | $8.69 | $8.88 | $7.83 | 36,601 |
| 2018-03-01 | $8.65 | $8.84 | $8.56 | $8.80 | $7.76 | 33,652 |
| 2018-02-28 | $8.92 | $8.92 | $8.60 | $8.64 | $7.62 | 73,939 |
| 2018-02-27 | $9.07 | $9.15 | $8.87 | $8.91 | $7.86 | 40,866 |
| 2018-02-26 | $9.04 | $9.09 | $8.95 | $9.06 | $7.99 | 26,307 |
| 2018-02-23 | $9.00 | $9.03 | $8.97 | $9.01 | $7.94 | 13,624 |
| 2018-02-22 | $9.04 | $9.05 | $8.96 | $8.97 | $7.91 | 17,109 |
| 2018-02-21 | $9.04 | $9.13 | $9.00 | $9.02 | $7.95 | 31,172 |
| 2018-02-20 | $9.29 | $9.31 | $8.98 | $9.04 | $7.97 | 46,354 |
| 2018-02-16 | $9.18 | $9.45 | $9.18 | $9.31 | $8.21 | 27,884 |
| 2018-02-15 | $9.13 | $9.21 | $9.07 | $9.20 | $8.11 | 37,408 |
| 2018-02-14 | $9.02 | $9.19 | $9.02 | $9.07 | $8.00 | 32,518 |
| 2018-02-13 | $8.86 | $9.15 | $8.85 | $9.12 | $8.04 | 47,801 |
| 2018-02-12 | $9.06 | $9.06 | $8.83 | $8.93 | $7.87 | 45,166 |
| 2018-02-09 | $8.85 | $9.06 | $8.83 | $8.97 | $7.91 | 51,805 |
| 2018-02-08 | $9.09 | $9.09 | $8.75 | $8.76 | $7.72 | 44,906 |
| 2018-02-07 | $8.93 | $9.26 | $8.85 | $9.08 | $8.01 | 32,686 |
| 2018-02-06 | $8.75 | $9.06 | $8.75 | $8.93 | $7.87 | 99,965 |
| 2018-02-05 | $9.29 | $9.35 | $8.88 | $8.88 | $7.83 | 97,026 |
| 2018-02-02 | $9.49 | $9.54 | $9.36 | $9.38 | $8.27 | 49,698 |
| 2018-02-01 | $9.56 | $9.58 | $9.35 | $9.49 | $8.37 | 36,470 |
| 2018-01-31 | $9.50 | $9.67 | $9.50 | $9.58 | $8.45 | 84,300 |
| 2018-01-30 | $9.23 | $9.50 | $9.11 | $9.42 | $8.31 | 80,304 |
| 2018-01-29 | $9.23 | $9.49 | $9.22 | $9.26 | $8.17 | 59,143 |
| 2018-01-26 | $9.19 | $9.33 | $9.06 | $9.25 | $8.16 | 72,285 |
| 2018-01-25 | $9.27 | $9.35 | $9.16 | $9.22 | $8.13 | 28,773 |
| 2018-01-24 | $9.30 | $9.43 | $9.16 | $9.20 | $8.11 | 67,957 |
| 2018-01-23 | $9.33 | $9.36 | $9.19 | $9.35 | $8.24 | 42,395 |
| 2018-01-22 | $9.37 | $9.40 | $9.30 | $9.35 | $8.24 | 49,595 |
| 2018-01-19 | $9.15 | $9.39 | $9.15 | $9.35 | $8.24 | 126,993 |
| 2018-01-18 | $9.32 | $9.32 | $9.14 | $9.18 | $8.09 | 74,893 |
| 2018-01-17 | $9.00 | $9.41 | $8.97 | $9.35 | $8.24 | 74,905 |
| 2018-01-16 | $8.97 | $9.14 | $8.95 | $8.97 | $7.91 | 54,528 |
| 2018-01-12 | $8.88 | $9.02 | $8.79 | $8.90 | $7.85 | 54,417 |
| 2018-01-11 | $8.76 | $8.99 | $8.56 | $8.83 | $7.79 | 47,464 |
| 2018-01-10 | $8.55 | $8.79 | $8.52 | $8.73 | $7.70 | 52,756 |
| 2018-01-09 | $8.59 | $8.66 | $8.52 | $8.56 | $7.55 | 116,599 |
| 2018-01-08 | $8.75 | $8.75 | $8.51 | $8.59 | $7.57 | 49,704 |
| 2018-01-05 | $8.74 | $8.82 | $8.60 | $8.75 | $7.72 | 63,996 |
| 2018-01-04 | $8.62 | $8.82 | $8.62 | $8.73 | $7.67 | 65,465 |
| 2018-01-03 | $8.57 | $8.66 | $8.40 | $8.60 | $7.56 | 55,080 |
| 2018-01-02 | $8.71 | $8.77 | $8.43 | $8.45 | $7.43 | 85,330 |
| 2017-12-29 | $8.91 | $8.91 | $8.57 | $8.67 | $7.62 | 258,234 |
| 2017-12-28 | $8.83 | $8.94 | $8.75 | $8.90 | $7.82 | 47,343 |
| 2017-12-27 | $8.93 | $9.12 | $8.75 | $8.77 | $7.71 | 71,975 |
| 2017-12-26 | $9.08 | $9.11 | $8.75 | $8.76 | $7.70 | 71,141 |
| 2017-12-22 | $9.28 | $9.35 | $9.06 | $9.09 | $7.99 | 45,634 |
| 2017-12-21 | $9.24 | $9.40 | $9.13 | $9.29 | $8.16 | 47,845 |
| 2017-12-20 | $9.28 | $9.37 | $9.18 | $9.25 | $8.13 | 36,792 |
| 2017-12-19 | $9.41 | $9.49 | $9.25 | $9.26 | $8.14 | 38,699 |
| 2017-12-18 | $9.10 | $9.47 | $9.10 | $9.43 | $8.29 | 65,504 |
| 2017-12-15 | $8.92 | $9.32 | $8.92 | $9.22 | $8.10 | 184,314 |
| 2017-12-14 | $9.09 | $9.16 | $8.85 | $8.92 | $7.84 | 55,839 |
| 2017-12-13 | $9.02 | $9.19 | $9.01 | $9.08 | $7.98 | 71,269 |
| 2017-12-12 | $9.01 | $9.11 | $8.99 | $9.01 | $7.92 | 57,606 |
| 2017-12-11 | $9.08 | $9.18 | $8.98 | $8.99 | $7.90 | 35,526 |
| 2017-12-08 | $9.33 | $9.33 | $8.98 | $9.04 | $7.94 | 46,494 |
| 2017-12-07 | $9.25 | $9.42 | $9.24 | $9.29 | $8.16 | 40,189 |
| 2017-12-06 | $9.31 | $9.39 | $9.24 | $9.25 | $8.13 | 31,124 |
| 2017-12-05 | $9.45 | $9.53 | $9.33 | $9.33 | $8.20 | 46,281 |
| 2017-12-04 | $9.44 | $9.54 | $9.36 | $9.45 | $8.30 | 40,118 |
| 2017-12-01 | $9.28 | $9.39 | $9.04 | $9.34 | $8.21 | 85,439 |
| 2017-11-30 | $9.36 | $9.40 | $8.06 | $9.22 | $8.10 | 162,151 |
| 2017-11-29 | $8.98 | $9.39 | $8.84 | $9.35 | $8.22 | 159,291 |
| 2017-11-28 | $8.95 | $8.96 | $8.83 | $8.95 | $7.87 | 86,670 |
| 2017-11-27 | $8.71 | $8.93 | $8.67 | $8.89 | $7.81 | 74,295 |
| 2017-11-24 | $8.74 | $8.76 | $8.62 | $8.70 | $7.65 | 31,279 |
| 2017-11-22 | $8.80 | $8.80 | $8.44 | $8.69 | $7.64 | 107,783 |
| 2017-11-21 | $8.78 | $8.84 | $8.24 | $8.84 | $7.77 | 79,130 |
| 2017-11-20 | $8.65 | $8.81 | $8.65 | $8.78 | $7.72 | 78,679 |
| 2017-11-17 | $8.57 | $8.70 | $8.51 | $8.65 | $7.60 | 84,098 |
| 2017-11-16 | $8.50 | $8.66 | $8.48 | $8.62 | $7.58 | 98,402 |
| 2017-11-15 | $8.42 | $8.56 | $8.42 | $8.49 | $7.46 | 93,244 |
| 2017-11-14 | $8.59 | $8.65 | $8.45 | $8.46 | $7.43 | 110,007 |
| 2017-11-13 | $8.70 | $8.70 | $8.56 | $8.63 | $7.58 | 75,772 |
| 2017-11-10 | $8.56 | $8.78 | $8.56 | $8.73 | $7.67 | 36,179 |
| 2017-11-09 | $8.35 | $8.59 | $8.31 | $8.56 | $7.52 | 133,322 |
| 2017-11-08 | $8.51 | $8.52 | $8.41 | $8.44 | $7.42 | 100,382 |
| 2017-11-07 | $8.77 | $8.80 | $8.53 | $8.56 | $7.52 | 76,097 |
| 2017-11-06 | $8.80 | $8.84 | $8.76 | $8.77 | $7.71 | 84,509 |
| 2017-11-03 | $8.84 | $8.86 | $8.78 | $8.80 | $7.73 | 63,630 |
| 2017-11-02 | $8.84 | $8.90 | $8.73 | $8.83 | $7.76 | 150,741 |
| 2017-11-01 | $8.97 | $8.98 | $8.75 | $8.83 | $7.76 | 89,861 |
| 2017-10-31 | $8.45 | $8.93 | $8.45 | $8.88 | $7.80 | 94,844 |
| 2017-10-30 | $8.69 | $8.69 | $8.30 | $8.44 | $7.42 | 74,255 |
| 2017-10-27 | $8.71 | $8.78 | $8.64 | $8.69 | $7.64 | 41,360 |
| 2017-10-26 | $8.77 | $8.77 | $8.57 | $8.65 | $7.60 | 32,946 |
| 2017-10-25 | $8.63 | $8.74 | $8.62 | $8.70 | $7.65 | 56,923 |
| 2017-10-24 | $8.75 | $8.82 | $8.60 | $8.64 | $7.59 | 25,469 |
| 2017-10-23 | $8.84 | $9.01 | $8.64 | $8.66 | $7.61 | 39,988 |
| 2017-10-20 | $8.86 | $9.05 | $8.70 | $8.81 | $7.74 | 83,142 |
| 2017-10-19 | $8.76 | $8.81 | $8.70 | $8.75 | $7.69 | 5,254 |
| 2017-10-18 | $8.85 | $8.89 | $8.81 | $8.82 | $7.75 | 45,385 |
| 2017-10-17 | $9.05 | $9.05 | $8.79 | $8.80 | $7.73 | 34,165 |
| 2017-10-16 | $8.84 | $9.05 | $8.83 | $9.02 | $7.93 | 67,640 |
| 2017-10-13 | $8.85 | $8.86 | $8.73 | $8.81 | $7.74 | 49,227 |
| 2017-10-12 | $8.90 | $8.93 | $8.78 | $8.81 | $7.74 | 22,290 |
| 2017-10-11 | $8.84 | $8.97 | $8.75 | $8.90 | $7.80 | 36,281 |
| 2017-10-10 | $8.84 | $8.92 | $8.75 | $8.88 | $7.78 | 46,601 |
| 2017-10-09 | $8.72 | $8.84 | $8.60 | $8.82 | $7.73 | 31,526 |
| 2017-10-06 | $8.81 | $8.83 | $8.64 | $8.76 | $7.68 | 33,905 |
| 2017-10-05 | $8.84 | $8.85 | $8.79 | $8.81 | $7.72 | 35,604 |
| 2017-10-04 | $8.85 | $8.89 | $8.69 | $8.80 | $7.71 | 79,718 |
| 2017-10-03 | $8.50 | $8.84 | $8.47 | $8.82 | $7.73 | 82,530 |
| 2017-10-02 | $8.45 | $8.62 | $8.34 | $8.61 | $7.55 | 75,215 |
| 2017-09-29 | $8.40 | $8.60 | $8.32 | $8.40 | $7.36 | 213,906 |
| 2017-09-28 | $8.44 | $8.60 | $8.35 | $8.48 | $7.43 | 143,319 |
| 2017-09-27 | $8.43 | $8.56 | $8.29 | $8.45 | $7.41 | 143,073 |
| 2017-09-26 | $8.24 | $8.44 | $8.21 | $8.38 | $7.35 | 87,899 |
| 2017-09-25 | $8.19 | $8.34 | $8.11 | $8.28 | $7.26 | 91,959 |
| 2017-09-22 | $8.11 | $8.20 | $8.02 | $8.19 | $7.18 | 55,686 |
| 2017-09-21 | $8.07 | $8.13 | $8.05 | $8.10 | $7.10 | 54,356 |
| 2017-09-20 | $7.94 | $8.05 | $7.89 | $8.04 | $7.05 | 38,450 |
| 2017-09-19 | $7.83 | $7.94 | $7.82 | $7.94 | $6.96 | 73,421 |
| 2017-09-18 | $7.66 | $7.88 | $7.66 | $7.83 | $6.86 | 41,164 |
| 2017-09-15 | $7.80 | $7.86 | $7.67 | $7.69 | $6.74 | 203,900 |
| 2017-09-14 | $7.90 | $7.92 | $7.78 | $7.78 | $6.82 | 56,042 |
| 2017-09-13 | $7.98 | $8.03 | $7.85 | $7.90 | $6.92 | 38,889 |
| 2017-09-12 | $7.93 | $8.03 | $7.84 | $8.01 | $7.02 | 59,174 |
| 2017-09-11 | $7.86 | $7.97 | $7.83 | $7.94 | $6.96 | 61,875 |
| 2017-09-08 | $7.72 | $7.84 | $7.72 | $7.80 | $6.84 | 74,207 |
| 2017-09-07 | $7.91 | $7.92 | $7.72 | $7.77 | $6.81 | 83,042 |
| 2017-09-06 | $7.91 | $8.00 | $7.88 | $7.92 | $6.94 | 49,098 |
| 2017-09-05 | $8.00 | $8.04 | $7.89 | $7.91 | $6.93 | 81,092 |
| 2017-09-01 | $7.95 | $8.09 | $7.95 | $8.06 | $7.06 | 60,038 |
| 2017-08-31 | $8.02 | $8.13 | $7.99 | $8.03 | $7.04 | 100,250 |
| 2017-08-30 | $8.03 | $8.14 | $8.01 | $8.05 | $7.06 | 25,670 |
| 2017-08-29 | $7.99 | $8.12 | $7.94 | $8.07 | $7.07 | 57,929 |
| 2017-08-28 | $7.92 | $8.10 | $7.92 | $8.04 | $7.05 | 75,977 |
| 2017-08-25 | $7.83 | $8.06 | $7.83 | $8.05 | $7.06 | 88,148 |
| 2017-08-24 | $7.88 | $7.98 | $7.84 | $7.97 | $6.99 | 105,232 |
| 2017-08-23 | $7.67 | $7.92 | $7.67 | $7.83 | $6.86 | 101,288 |
| 2017-08-22 | $7.89 | $7.93 | $7.71 | $7.73 | $6.78 | 42,895 |
| 2017-08-21 | $7.80 | $7.90 | $7.77 | $7.88 | $6.91 | 64,420 |
| 2017-08-18 | $7.76 | $7.89 | $7.68 | $7.85 | $6.88 | 89,465 |
| 2017-08-17 | $7.82 | $7.96 | $7.79 | $7.82 | $6.85 | 143,763 |
| 2017-08-16 | $8.00 | $8.02 | $7.82 | $7.85 | $6.88 | 56,526 |
| 2017-08-15 | $8.05 | $8.08 | $7.97 | $8.00 | $7.01 | 40,415 |
| 2017-08-14 | $7.87 | $8.04 | $7.85 | $8.01 | $7.02 | 223,152 |
| 2017-08-11 | $7.95 | $7.95 | $7.70 | $7.80 | $6.84 | 85,717 |
| 2017-08-10 | $7.97 | $8.04 | $7.90 | $7.95 | $6.97 | 83,394 |
| 2017-08-09 | $8.00 | $8.05 | $7.88 | $7.99 | $7.00 | 72,341 |
| 2017-08-08 | $8.04 | $8.13 | $8.03 | $8.07 | $7.07 | 165,649 |
| 2017-08-07 | $8.08 | $8.08 | $7.97 | $8.04 | $7.05 | 182,075 |
| 2017-08-04 | $7.97 | $8.04 | $7.92 | $8.02 | $7.03 | 233,542 |
| 2017-08-03 | $7.99 | $8.01 | $7.91 | $7.95 | $6.97 | 104,583 |
| 2017-08-02 | $8.02 | $8.02 | $7.91 | $7.98 | $6.99 | 190,594 |
| 2017-08-01 | $7.61 | $8.10 | $7.61 | $8.02 | $7.03 | 256,105 |
| 2017-07-31 | $7.70 | $7.75 | $7.56 | $7.59 | $6.65 | 261,632 |
| 2017-07-28 | $7.60 | $7.69 | $7.58 | $7.64 | $6.70 | 60,936 |
| 2017-07-27 | $7.50 | $7.88 | $7.36 | $7.59 | $6.65 | 160,799 |
| 2017-07-26 | $6.71 | $7.59 | $6.53 | $7.51 | $6.58 | 143,195 |
| 2017-07-25 | $7.08 | $7.24 | $7.08 | $7.22 | $6.33 | 122,150 |
| 2017-07-24 | $7.06 | $7.12 | $7.00 | $7.06 | $6.19 | 40,520 |
| 2017-07-21 | $7.19 | $7.35 | $7.06 | $7.10 | $6.22 | 74,844 |
| 2017-07-20 | $7.13 | $7.16 | $7.06 | $7.15 | $6.27 | 94,446 |
| 2017-07-19 | $7.07 | $7.14 | $7.02 | $7.13 | $6.25 | 92,848 |
| 2017-07-18 | $7.10 | $7.14 | $7.02 | $7.05 | $6.18 | 61,028 |
| 2017-07-17 | $7.05 | $7.17 | $6.96 | $7.12 | $6.24 | 150,030 |
| 2017-07-14 | $7.13 | $7.21 | $7.06 | $7.10 | $6.22 | 117,886 |
| 2017-07-13 | $7.17 | $7.25 | $7.11 | $7.19 | $6.30 | 245,579 |
| 2017-07-12 | $7.13 | $7.18 | $7.11 | $7.18 | $6.29 | 172,948 |
| 2017-07-11 | $7.05 | $7.14 | $6.94 | $7.13 | $6.23 | 262,854 |
| 2017-07-10 | $6.87 | $7.10 | $6.87 | $7.07 | $6.18 | 207,565 |
| 2017-07-07 | $6.84 | $6.98 | $6.73 | $6.94 | $6.06 | 117,806 |
| 2017-07-06 | $6.65 | $6.78 | $6.50 | $6.78 | $5.92 | 581,947 |
| 2017-07-05 | $6.70 | $6.70 | $6.61 | $6.64 | $5.80 | 103,210 |
| 2017-07-03 | $6.60 | $6.73 | $6.60 | $6.66 | $5.82 | 52,858 |
| 2017-06-30 | $6.58 | $6.65 | $6.57 | $6.64 | $5.80 | 49,414 |
| 2017-06-29 | $6.68 | $6.77 | $6.60 | $6.65 | $5.81 | 139,896 |
| 2017-06-28 | $6.69 | $6.87 | $6.61 | $6.65 | $5.81 | 133,717 |
| 2017-06-27 | $6.56 | $6.65 | $6.51 | $6.64 | $5.80 | 170,238 |
| 2017-06-26 | $6.56 | $6.70 | $6.50 | $6.51 | $5.69 | 166,038 |
| 2017-06-23 | $6.69 | $6.69 | $6.47 | $6.56 | $5.73 | 2,275,791 |
| 2017-06-22 | $6.74 | $6.84 | $6.56 | $6.65 | $5.81 | 82,920 |
| 2017-06-21 | $6.78 | $6.86 | $6.64 | $6.74 | $5.89 | 68,210 |
| 2017-06-20 | $6.73 | $6.86 | $6.56 | $6.78 | $5.92 | 61,261 |
| 2017-06-19 | $6.70 | $6.95 | $6.70 | $6.73 | $5.88 | 96,387 |
| 2017-06-16 | $6.80 | $6.88 | $6.59 | $6.59 | $5.76 | 419,653 |
| 2017-06-15 | $6.81 | $6.84 | $6.76 | $6.80 | $5.94 | 421,685 |
| 2017-06-14 | $7.02 | $7.08 | $6.75 | $6.79 | $5.93 | 249,319 |
| 2017-06-13 | $6.84 | $7.09 | $6.82 | $7.00 | $6.12 | 147,889 |
| 2017-06-12 | $6.68 | $6.90 | $6.68 | $6.80 | $5.94 | 122,548 |
| 2017-06-09 | $6.76 | $7.00 | $6.73 | $6.75 | $5.90 | 52,765 |
| 2017-06-08 | $6.69 | $6.80 | $6.46 | $6.72 | $5.87 | 53,247 |
| 2017-06-07 | $6.65 | $6.82 | $6.53 | $6.68 | $5.84 | 37,759 |
| 2017-06-06 | $6.72 | $6.79 | $6.62 | $6.64 | $5.80 | 24,991 |
| 2017-06-05 | $6.82 | $6.82 | $6.70 | $6.73 | $5.88 | 70,781 |
| 2017-06-02 | $6.70 | $6.82 | $6.60 | $6.80 | $5.94 | 98,575 |
| 2017-06-01 | $6.82 | $6.82 | $6.69 | $6.74 | $5.89 | 64,478 |
| 2017-05-31 | $6.79 | $6.82 | $6.63 | $6.82 | $5.96 | 46,777 |
| 2017-05-30 | $6.80 | $6.85 | $6.65 | $6.81 | $5.95 | 51,525 |
| 2017-05-26 | $6.71 | $6.83 | $6.51 | $6.74 | $5.89 | 61,625 |
| 2017-05-25 | $6.80 | $6.85 | $6.70 | $6.75 | $5.90 | 121,636 |
| 2017-05-24 | $6.78 | $6.85 | $6.67 | $6.75 | $5.90 | 134,192 |
| 2017-05-23 | $6.63 | $6.79 | $6.50 | $6.73 | $5.88 | 1,051,994 |
| 2017-05-22 | $6.61 | $6.70 | $6.59 | $6.65 | $5.81 | 51,469 |
| 2017-05-19 | $6.60 | $6.63 | $6.56 | $6.61 | $5.78 | 24,075 |
| 2017-05-18 | $6.60 | $6.65 | $6.55 | $6.60 | $5.77 | 17,984 |
| 2017-05-17 | $6.74 | $6.77 | $6.51 | $6.59 | $5.76 | 63,527 |
| 2017-05-16 | $6.90 | $6.92 | $6.79 | $6.80 | $5.94 | 78,325 |
| 2017-05-15 | $6.90 | $6.98 | $6.86 | $6.89 | $6.02 | 26,571 |
| 2017-05-12 | $6.93 | $6.95 | $6.86 | $6.95 | $6.07 | 25,536 |
| 2017-05-11 | $6.94 | $6.95 | $6.87 | $6.94 | $6.06 | 35,456 |
| 2017-05-10 | $7.02 | $7.05 | $6.94 | $6.95 | $6.07 | 60,501 |
| 2017-05-09 | $7.08 | $7.09 | $6.94 | $7.02 | $6.13 | 28,346 |
| 2017-05-08 | $7.13 | $7.19 | $6.87 | $7.14 | $6.24 | 48,100 |
| 2017-05-05 | $6.93 | $7.12 | $6.90 | $7.11 | $6.21 | 23,004 |
| 2017-05-04 | $7.18 | $7.29 | $6.90 | $6.92 | $6.05 | 68,773 |
| 2017-05-03 | $7.03 | $7.19 | $6.78 | $7.18 | $6.27 | 53,563 |
| 2017-05-02 | $7.10 | $7.14 | $7.03 | $7.05 | $6.16 | 28,275 |
| 2017-05-01 | $7.26 | $7.26 | $7.00 | $7.14 | $6.24 | 51,619 |
| 2017-04-28 | $7.43 | $7.50 | $7.26 | $7.26 | $6.34 | 16,460 |
| 2017-04-27 | $7.45 | $7.49 | $7.43 | $7.47 | $6.53 | 17,441 |
| 2017-04-26 | $7.45 | $7.46 | $7.40 | $7.44 | $6.50 | 35,990 |
| 2017-04-25 | $7.45 | $7.50 | $7.42 | $7.45 | $6.51 | 57,642 |
| 2017-04-24 | $7.38 | $7.44 | $7.36 | $7.44 | $6.50 | 27,356 |
| 2017-04-21 | $7.39 | $7.40 | $7.33 | $7.33 | $6.40 | 33,150 |
| 2017-04-20 | $7.40 | $7.41 | $7.26 | $7.36 | $6.43 | 34,767 |
| 2017-04-19 | $7.38 | $7.40 | $7.35 | $7.40 | $6.47 | 11,968 |
| 2017-04-18 | $7.37 | $7.40 | $7.31 | $7.38 | $6.45 | 8,961 |
| 2017-04-17 | $7.40 | $7.40 | $7.13 | $7.37 | $6.44 | 26,629 |
| 2017-04-13 | $7.40 | $7.40 | $7.27 | $7.39 | $6.46 | 9,496 |
| 2017-04-12 | $7.37 | $7.40 | $7.27 | $7.40 | $6.47 | 11,001 |
| 2017-04-11 | $7.26 | $7.40 | $7.25 | $7.37 | $6.44 | 15,770 |
| 2017-04-10 | $7.31 | $7.39 | $7.23 | $7.29 | $6.37 | 21,398 |
| 2017-04-07 | $7.18 | $7.39 | $7.15 | $7.35 | $6.42 | 36,893 |
| 2017-04-06 | $7.12 | $7.26 | $7.10 | $7.26 | $6.33 | 13,640 |
| 2017-04-05 | $7.29 | $7.30 | $7.12 | $7.14 | $6.22 | 25,652 |
| 2017-04-04 | $7.34 | $7.35 | $7.19 | $7.29 | $6.35 | 48,978 |
| 2017-04-03 | $7.20 | $7.49 | $7.16 | $7.33 | $6.39 | 190,512 |
| 2017-03-31 | $7.30 | $7.30 | $7.09 | $7.15 | $6.23 | 18,373 |
| 2017-03-30 | $7.22 | $7.31 | $7.21 | $7.29 | $6.35 | 58,153 |
| 2017-03-29 | $7.23 | $7.30 | $7.16 | $7.29 | $6.35 | 30,699 |
| 2017-03-28 | $7.30 | $7.32 | $7.07 | $7.26 | $6.33 | 15,929 |
| 2017-03-27 | $7.16 | $7.44 | $6.93 | $7.33 | $6.39 | 22,526 |
| 2017-03-24 | $7.30 | $7.36 | $7.26 | $7.26 | $6.33 | 12,273 |
| 2017-03-23 | $7.22 | $7.34 | $7.22 | $7.27 | $6.34 | 36,056 |
| 2017-03-22 | $7.24 | $7.32 | $7.15 | $7.21 | $6.28 | 35,463 |
| 2017-03-21 | $7.58 | $7.59 | $7.26 | $7.30 | $6.36 | 43,680 |
| 2017-03-20 | $7.73 | $7.73 | $7.52 | $7.52 | $6.55 | 18,868 |
| 2017-03-17 | $7.49 | $7.75 | $7.43 | $7.68 | $6.69 | 269,541 |
| 2017-03-16 | $7.50 | $7.50 | $7.41 | $7.49 | $6.53 | 15,185 |
| 2017-03-15 | $7.50 | $7.50 | $7.44 | $7.49 | $6.53 | 23,459 |
| 2017-03-14 | $7.56 | $7.56 | $7.25 | $7.45 | $6.49 | 51,469 |
| 2017-03-13 | $7.60 | $7.64 | $7.49 | $7.49 | $6.53 | 37,290 |
| 2017-03-10 | $7.75 | $7.79 | $7.62 | $7.64 | $6.66 | 31,036 |
| 2017-03-09 | $7.85 | $7.85 | $7.61 | $7.62 | $6.64 | 15,162 |
| 2017-03-08 | $7.80 | $7.85 | $7.74 | $7.82 | $6.81 | 49,829 |
| 2017-03-07 | $7.75 | $7.82 | $7.73 | $7.75 | $6.75 | 15,724 |
| 2017-03-06 | $7.75 | $7.81 | $7.67 | $7.76 | $6.76 | 37,345 |
| 2017-03-03 | $7.83 | $7.85 | $7.72 | $7.76 | $6.76 | 17,613 |
| 2017-03-02 | $7.84 | $7.84 | $7.64 | $7.82 | $6.81 | 32,703 |
| 2017-03-01 | $7.75 | $7.85 | $7.68 | $7.82 | $6.81 | 70,830 |
| 2017-02-28 | $7.71 | $7.75 | $7.70 | $7.73 | $6.74 | 36,876 |
| 2017-02-27 | $7.61 | $7.69 | $7.58 | $7.67 | $6.68 | 59,583 |
| 2017-02-24 | $7.46 | $7.60 | $7.46 | $7.55 | $6.58 | 73,307 |
| 2017-02-23 | $7.40 | $7.65 | $7.38 | $7.60 | $6.62 | 126,401 |
| 2017-02-22 | $7.41 | $7.67 | $7.33 | $7.40 | $6.45 | 37,836 |
| 2017-02-21 | $7.56 | $7.56 | $7.29 | $7.42 | $6.47 | 151,423 |
| 2017-02-17 | $7.61 | $7.69 | $7.43 | $7.50 | $6.54 | 70,324 |
| 2017-02-16 | $7.75 | $7.75 | $7.61 | $7.61 | $6.63 | 32,860 |
| 2017-02-15 | $7.75 | $7.75 | $7.64 | $7.75 | $6.75 | 83,757 |
| 2017-02-14 | $7.77 | $7.77 | $7.58 | $7.75 | $6.75 | 47,978 |
| 2017-02-13 | $7.75 | $7.77 | $7.72 | $7.77 | $6.77 | 16,449 |
| 2017-02-10 | $7.75 | $7.80 | $7.70 | $7.78 | $6.78 | 23,647 |
| 2017-02-09 | $7.69 | $7.75 | $7.66 | $7.75 | $6.75 | 18,481 |
| 2017-02-08 | $7.69 | $7.70 | $7.58 | $7.70 | $6.71 | 28,241 |
| 2017-02-07 | $7.63 | $7.72 | $7.57 | $7.64 | $6.66 | 19,285 |
| 2017-02-06 | $7.69 | $7.74 | $7.53 | $7.70 | $6.71 | 49,551 |
| 2017-02-03 | $7.74 | $7.76 | $7.67 | $7.74 | $6.74 | 47,601 |
| 2017-02-02 | $7.59 | $7.69 | $7.52 | $7.69 | $6.70 | 31,276 |
| 2017-02-01 | $7.67 | $7.67 | $7.44 | $7.60 | $6.62 | 66,614 |
| 2017-01-31 | $7.69 | $7.74 | $7.50 | $7.67 | $6.68 | 58,292 |
| 2017-01-30 | $7.55 | $7.75 | $7.51 | $7.67 | $6.68 | 31,460 |
| 2017-01-27 | $7.72 | $7.75 | $7.69 | $7.69 | $6.70 | 21,304 |
| 2017-01-26 | $7.69 | $7.72 | $7.60 | $7.70 | $6.71 | 41,997 |
| 2017-01-25 | $7.75 | $7.78 | $7.70 | $7.73 | $6.74 | 12,232 |
| 2017-01-24 | $7.75 | $7.77 | $7.66 | $7.74 | $6.74 | 11,160 |
| 2017-01-23 | $7.77 | $7.78 | $7.67 | $7.72 | $6.73 | 18,894 |
| 2017-01-20 | $7.90 | $7.90 | $7.65 | $7.83 | $6.82 | 72,863 |
| 2017-01-19 | $7.91 | $7.99 | $7.83 | $7.89 | $6.88 | 19,798 |
| 2017-01-18 | $7.82 | $7.96 | $7.75 | $7.90 | $6.88 | 47,081 |
| 2017-01-17 | $7.87 | $7.90 | $7.68 | $7.74 | $6.74 | 50,889 |
| 2017-01-13 | $7.54 | $8.00 | $7.52 | $7.86 | $6.85 | 90,258 |
| 2017-01-12 | $7.55 | $7.73 | $7.49 | $7.54 | $6.57 | 50,068 |
| 2017-01-11 | $7.30 | $7.60 | $7.19 | $7.56 | $6.59 | 64,955 |
| 2017-01-10 | $6.93 | $7.30 | $6.90 | $7.30 | $6.36 | 225,607 |
| 2017-01-09 | $6.93 | $7.02 | $6.87 | $6.87 | $5.99 | 26,160 |
| 2017-01-06 | $7.01 | $7.01 | $6.97 | $6.99 | $6.09 | 17,085 |
| 2017-01-05 | $7.07 | $7.14 | $6.75 | $7.01 | $6.09 | 40,043 |
| 2017-01-04 | $7.19 | $7.20 | $6.98 | $7.07 | $6.14 | 38,996 |
| 2017-01-03 | $7.10 | $7.25 | $7.10 | $7.19 | $6.25 | 31,777 |
| 2016-12-30 | $7.23 | $7.23 | $6.91 | $7.00 | $6.08 | 44,691 |
| 2016-12-29 | $7.60 | $7.60 | $7.20 | $7.30 | $6.34 | 34,240 |
| 2016-12-28 | $7.50 | $7.60 | $7.26 | $7.57 | $6.58 | 33,971 |
| 2016-12-27 | $7.70 | $8.16 | $7.39 | $7.53 | $6.54 | 86,738 |
| 2016-12-23 | $7.43 | $7.65 | $7.19 | $7.61 | $6.61 | 99,520 |
| 2016-12-22 | $7.31 | $7.34 | $7.17 | $7.34 | $6.38 | 34,815 |
| 2016-12-21 | $7.35 | $7.35 | $7.27 | $7.27 | $6.32 | 19,701 |
| 2016-12-20 | $7.18 | $7.40 | $7.18 | $7.27 | $6.32 | 28,489 |
| 2016-12-19 | $6.96 | $7.22 | $6.96 | $7.15 | $6.21 | 26,075 |
| 2016-12-16 | $6.91 | $6.96 | $6.71 | $6.92 | $6.01 | 97,981 |
| 2016-12-15 | $6.49 | $6.89 | $6.49 | $6.66 | $5.79 | 30,678 |
| 2016-12-14 | $6.85 | $6.85 | $6.49 | $6.62 | $5.75 | 23,293 |
| 2016-12-13 | $6.70 | $6.83 | $6.35 | $6.79 | $5.90 | 90,850 |
| 2016-12-12 | $6.57 | $6.81 | $6.34 | $6.69 | $5.81 | 71,229 |
| 2016-12-09 | $6.51 | $6.55 | $6.48 | $6.55 | $5.69 | 203,160 |
| 2016-12-08 | $6.53 | $6.57 | $6.38 | $6.53 | $5.67 | 111,033 |
| 2016-12-07 | $6.47 | $6.57 | $6.23 | $6.50 | $5.65 | 26,067 |
| 2016-12-06 | $6.42 | $6.45 | $6.36 | $6.43 | $5.59 | 237,967 |
| 2016-12-05 | $6.35 | $6.43 | $6.35 | $6.41 | $5.57 | 49,229 |
| 2016-12-02 | $6.20 | $6.27 | $6.16 | $6.27 | $5.45 | 36,855 |
| 2016-12-01 | $6.11 | $6.27 | $6.11 | $6.16 | $5.35 | 23,776 |
| 2016-11-30 | $6.04 | $6.20 | $6.02 | $6.07 | $5.27 | 57,695 |
| 2016-11-29 | $5.98 | $6.20 | $5.84 | $6.05 | $5.26 | 39,291 |
| 2016-11-28 | $5.99 | $5.99 | $5.92 | $5.98 | $5.20 | 24,610 |
| 2016-11-25 | $5.97 | $5.99 | $5.92 | $5.99 | $5.20 | 9,455 |
| 2016-11-23 | $5.95 | $6.00 | $5.92 | $5.98 | $5.20 | 26,364 |
| 2016-11-22 | $5.80 | $5.99 | $5.78 | $5.91 | $5.14 | 22,697 |
| 2016-11-21 | $5.79 | $5.80 | $5.69 | $5.76 | $5.01 | 18,396 |
| 2016-11-18 | $5.74 | $5.79 | $5.73 | $5.79 | $5.03 | 10,213 |
| 2016-11-17 | $5.70 | $5.77 | $5.67 | $5.73 | $4.98 | 34,633 |
| 2016-11-16 | $5.65 | $5.75 | $5.65 | $5.74 | $4.99 | 38,302 |
| 2016-11-15 | $5.61 | $5.69 | $5.55 | $5.61 | $4.87 | 109,759 |
| 2016-11-14 | $5.61 | $5.64 | $5.57 | $5.61 | $4.87 | 33,919 |
| 2016-11-11 | $5.53 | $5.57 | $5.46 | $5.53 | $4.81 | 38,837 |
| 2016-11-10 | $5.28 | $5.57 | $5.22 | $5.57 | $4.84 | 155,809 |
| 2016-11-09 | $5.24 | $5.34 | $5.23 | $5.34 | $4.64 | 10,848 |
| 2016-11-08 | $5.33 | $5.45 | $5.18 | $5.25 | $4.56 | 56,937 |
| 2016-11-07 | $5.21 | $5.48 | $5.18 | $5.25 | $4.56 | 100,594 |
| 2016-11-04 | $5.31 | $5.50 | $5.20 | $5.24 | $4.55 | 7,184 |
| 2016-11-03 | $5.49 | $5.50 | $5.32 | $5.32 | $4.62 | 7,643 |
| 2016-11-02 | $5.37 | $5.50 | $5.06 | $5.41 | $4.70 | 15,523 |
| 2016-11-01 | $5.24 | $5.47 | $5.20 | $5.46 | $4.74 | 84,368 |
| 2016-10-31 | $5.51 | $5.51 | $5.20 | $5.23 | $4.54 | 17,986 |
| 2016-10-28 | $5.49 | $5.49 | $5.42 | $5.44 | $4.73 | 12,395 |
| 2016-10-27 | $5.52 | $5.56 | $5.47 | $5.50 | $4.78 | 8,674 |
| 2016-10-26 | $5.53 | $5.57 | $5.47 | $5.49 | $4.77 | 43,200 |
| 2016-10-25 | $5.56 | $5.62 | $5.33 | $5.57 | $4.84 | 29,601 |
| 2016-10-24 | $5.60 | $5.60 | $5.48 | $5.56 | $4.83 | 11,314 |
| 2016-10-21 | $5.55 | $5.66 | $5.53 | $5.56 | $4.83 | 46,444 |
| 2016-10-20 | $5.60 | $5.62 | $5.52 | $5.59 | $4.86 | 73,534 |
| 2016-10-19 | $5.54 | $5.65 | $5.54 | $5.62 | $4.88 | 5,140 |
| 2016-10-18 | $5.49 | $5.57 | $5.49 | $5.57 | $4.84 | 5,462 |
| 2016-10-17 | $5.60 | $5.60 | $5.49 | $5.49 | $4.77 | 4,755 |
| 2016-10-14 | $5.58 | $5.69 | $5.57 | $5.63 | $4.89 | 9,310 |
| 2016-10-13 | $5.69 | $5.69 | $5.48 | $5.60 | $4.87 | 10,139 |
| 2016-10-12 | $5.61 | $5.75 | $5.61 | $5.63 | $4.89 | 4,212 |
| 2016-10-11 | $5.57 | $5.67 | $5.55 | $5.67 | $4.91 | 19,589 |
| 2016-10-10 | $5.48 | $5.60 | $5.48 | $5.57 | $4.82 | 18,158 |
| 2016-10-07 | $5.35 | $5.50 | $5.26 | $5.50 | $4.76 | 67,326 |
| 2016-10-06 | $5.49 | $5.67 | $5.35 | $5.38 | $4.66 | 78,722 |
| 2016-10-05 | $5.42 | $5.49 | $5.39 | $5.49 | $4.75 | 21,138 |
| 2016-10-04 | $5.34 | $5.52 | $5.30 | $5.37 | $4.65 | 20,803 |
| 2016-10-03 | $5.34 | $5.53 | $5.33 | $5.47 | $4.74 | 22,095 |
| 2016-09-30 | $5.39 | $5.46 | $5.25 | $5.38 | $4.66 | 110,242 |
| 2016-09-29 | $5.22 | $5.29 | $5.16 | $5.29 | $4.58 | 177,736 |
| 2016-09-28 | $5.26 | $5.34 | $5.22 | $5.22 | $4.52 | 10,370 |
| 2016-09-27 | $5.22 | $5.30 | $5.22 | $5.30 | $4.59 | 2,514 |
| 2016-09-26 | $5.27 | $5.27 | $5.12 | $5.20 | $4.50 | 68,467 |
| 2016-09-23 | $5.19 | $5.29 | $5.19 | $5.28 | $4.57 | 6,930 |
| 2016-09-22 | $5.23 | $5.29 | $5.21 | $5.21 | $4.51 | 5,368 |
| 2016-09-21 | $5.24 | $5.30 | $5.15 | $5.24 | $4.54 | 6,877 |
| 2016-09-20 | $5.20 | $5.27 | $5.20 | $5.25 | $4.55 | 59,253 |
| 2016-09-19 | $5.10 | $5.22 | $5.10 | $5.22 | $4.52 | 19,372 |
| 2016-09-16 | $5.13 | $5.23 | $5.04 | $5.09 | $4.41 | 32,304 |
| 2016-09-15 | $5.05 | $5.24 | $5.02 | $5.16 | $4.47 | 5,395 |
| 2016-09-14 | $5.17 | $5.23 | $5.01 | $5.14 | $4.45 | 26,035 |
| 2016-09-13 | $5.09 | $5.24 | $5.09 | $5.14 | $4.45 | 24,637 |
| 2016-09-12 | $5.07 | $5.15 | $5.06 | $5.07 | $4.39 | 16,677 |
| 2016-09-09 | $5.17 | $5.17 | $5.06 | $5.11 | $4.42 | 8,664 |
| 2016-09-08 | $5.19 | $5.19 | $5.15 | $5.15 | $4.46 | 3,309 |
| 2016-09-07 | $5.25 | $5.26 | $5.14 | $5.16 | $4.47 | 18,883 |
| 2016-09-06 | $5.22 | $5.26 | $5.05 | $5.22 | $4.52 | 19,435 |
| 2016-09-02 | $5.24 | $5.27 | $5.20 | $5.24 | $4.54 | 3,529 |
| 2016-09-01 | $5.27 | $5.27 | $5.17 | $5.25 | $4.55 | 4,313 |
| 2016-08-31 | $5.19 | $5.27 | $5.19 | $5.27 | $4.56 | 1,772 |
| 2016-08-30 | $5.10 | $5.28 | $4.91 | $5.25 | $4.55 | 28,032 |
| 2016-08-29 | $5.18 | $5.18 | $5.10 | $5.11 | $4.42 | 32,957 |
| 2016-08-26 | $5.15 | $5.20 | $5.01 | $5.19 | $4.49 | 24,549 |
| 2016-08-25 | $5.42 | $5.42 | $5.18 | $5.18 | $4.49 | 71,742 |
| 2016-08-24 | $5.34 | $5.44 | $5.34 | $5.41 | $4.68 | 107,860 |
| 2016-08-23 | $5.20 | $5.34 | $5.20 | $5.34 | $4.62 | 34,409 |
| 2016-08-22 | $5.11 | $5.20 | $5.11 | $5.20 | $4.50 | 36,785 |
| 2016-08-19 | $5.09 | $5.19 | $5.08 | $5.16 | $4.47 | 24,170 |
| 2016-08-18 | $4.96 | $5.10 | $4.93 | $5.04 | $4.36 | 44,625 |
| 2016-08-17 | $4.99 | $5.00 | $4.95 | $4.95 | $4.29 | 19,443 |
| 2016-08-16 | $4.95 | $5.00 | $4.86 | $4.96 | $4.29 | 29,839 |
| 2016-08-15 | $4.89 | $5.02 | $4.89 | $4.93 | $4.27 | 49,138 |
| 2016-08-12 | $4.87 | $5.03 | $4.87 | $4.97 | $4.30 | 50,190 |
| 2016-08-11 | $4.80 | $4.93 | $4.80 | $4.90 | $4.24 | 263,229 |
| 2016-08-10 | $4.89 | $4.90 | $4.81 | $4.81 | $4.16 | 327,391 |
| 2016-08-09 | $4.86 | $4.88 | $4.81 | $4.87 | $4.22 | 13,061 |
| 2016-08-08 | $4.95 | $4.95 | $4.83 | $4.87 | $4.22 | 108,690 |
| 2016-08-05 | $4.82 | $4.87 | $4.80 | $4.85 | $4.20 | 47,561 |
| 2016-08-04 | $4.85 | $4.85 | $4.79 | $4.82 | $4.17 | 21,952 |
| 2016-08-03 | $4.77 | $4.87 | $4.77 | $4.81 | $4.16 | 29,225 |
| 2016-08-02 | $4.83 | $4.89 | $4.80 | $4.81 | $4.16 | 1,452,978 |
| 2016-08-01 | $4.77 | $4.85 | $4.77 | $4.81 | $4.16 | 2,630 |
| 2016-07-29 | $4.85 | $4.85 | $4.69 | $4.69 | $4.06 | 37,121 |
| 2016-07-28 | $4.87 | $4.87 | $4.80 | $4.80 | $4.16 | 21,874 |
| 2016-07-27 | $4.76 | $4.89 | $4.76 | $4.81 | $4.16 | 65,151 |
| 2016-07-26 | $4.85 | $4.87 | $4.80 | $4.80 | $4.16 | 7,288 |
| 2016-07-25 | $4.88 | $4.88 | $4.80 | $4.80 | $4.16 | 12,596 |
| 2016-07-22 | $4.80 | $4.91 | $4.80 | $4.82 | $4.17 | 6,839 |
| 2016-07-21 | $4.80 | $4.80 | $4.80 | $4.80 | $4.16 | 386 |
| 2016-07-20 | $4.85 | $4.85 | $4.81 | $4.81 | $4.16 | 534 |
| 2016-07-19 | $4.81 | $4.86 | $4.77 | $4.85 | $4.20 | 23,245 |
| 2016-07-18 | $4.96 | $4.96 | $4.61 | $4.78 | $4.14 | 15,350 |
| 2016-07-15 | $4.90 | $4.94 | $4.88 | $4.92 | $4.26 | 237,945 |
| 2016-07-14 | $4.90 | $4.95 | $4.90 | $4.95 | $4.29 | 11,932 |
| 2016-07-13 | $4.90 | $4.92 | $4.90 | $4.91 | $4.25 | 87,029 |
| 2016-07-12 | $4.90 | $4.94 | $4.87 | $4.94 | $4.28 | 4,539 |
| 2016-07-11 | $4.75 | $4.93 | $4.75 | $4.79 | $4.15 | 4,553 |
| 2016-07-08 | $4.86 | $5.05 | $4.85 | $4.87 | $4.22 | 57,979 |
| 2016-07-07 | $4.82 | $4.82 | $4.82 | $4.82 | $4.15 | 429 |
| 2016-07-06 | $4.70 | $4.84 | $4.70 | $4.76 | $4.10 | 16,743 |
| 2016-07-05 | $4.80 | $4.85 | $4.77 | $4.77 | $4.11 | 40,727 |
| 2016-07-01 | $4.65 | $4.79 | $4.65 | $4.79 | $4.13 | 5,040 |
| 2016-06-30 | $4.71 | $4.75 | $4.71 | $4.73 | $4.08 | 8,693 |
| 2016-06-29 | $4.73 | $4.74 | $4.69 | $4.73 | $4.08 | 6,616 |
| 2016-06-28 | $4.74 | $4.74 | $4.65 | $4.70 | $4.05 | 3,662 |
| 2016-06-27 | $4.65 | $4.67 | $4.65 | $4.67 | $4.03 | 10,605 |
| 2016-06-24 | $4.75 | $4.75 | $4.63 | $4.75 | $4.10 | 10,573 |
| 2016-06-23 | $4.67 | $4.73 | $4.65 | $4.65 | $4.01 | 12,057 |
| 2016-06-22 | $4.65 | $4.74 | $4.65 | $4.66 | $4.02 | 2,553 |
| 2016-06-21 | $4.75 | $4.75 | $4.62 | $4.65 | $4.01 | 12,414 |
| 2016-06-20 | $4.76 | $4.80 | $4.75 | $4.75 | $4.10 | 7,631 |
| 2016-06-17 | $4.58 | $4.84 | $4.58 | $4.84 | $4.17 | 10,998 |
| 2016-06-16 | $4.69 | $4.79 | $4.65 | $4.77 | $4.11 | 15,256 |
| 2016-06-15 | $4.79 | $4.80 | $4.79 | $4.80 | $4.14 | 4,111 |
| 2016-06-14 | $4.86 | $4.86 | $4.78 | $4.78 | $4.12 | 1,219 |
| 2016-06-13 | $4.79 | $4.88 | $4.71 | $4.85 | $4.18 | 21,003 |
| 2016-06-10 | $4.65 | $4.77 | $4.65 | $4.77 | $4.11 | 25,264 |
| 2016-06-09 | $4.62 | $4.75 | $4.62 | $4.72 | $4.07 | 466,515 |
| 2016-06-08 | $4.74 | $4.84 | $4.62 | $4.75 | $4.10 | 6,393 |
| 2016-06-07 | $4.74 | $4.83 | $4.65 | $4.70 | $4.05 | 25,817 |
| 2016-06-06 | $4.72 | $4.89 | $4.63 | $4.89 | $4.22 | 3,904 |
| 2016-06-03 | $4.70 | $4.75 | $4.60 | $4.72 | $4.07 | 9,028 |
| 2016-06-02 | $4.69 | $4.75 | $4.69 | $4.69 | $4.04 | 9,220 |
| 2016-06-01 | $4.74 | $4.78 | $4.65 | $4.69 | $4.04 | 55,982 |
| 2016-05-31 | $4.78 | $4.86 | $4.66 | $4.66 | $4.02 | 10,329 |
| 2016-05-27 | $4.80 | $4.85 | $4.72 | $4.72 | $4.07 | 2,793 |
| 2016-05-26 | $4.82 | $4.85 | $4.80 | $4.81 | $4.15 | 4,516 |
| 2016-05-25 | $4.61 | $4.82 | $4.61 | $4.78 | $4.12 | 11,622 |
| 2016-05-24 | $4.76 | $4.82 | $4.73 | $4.78 | $4.12 | 31,090 |
| 2016-05-23 | $4.71 | $4.78 | $4.71 | $4.76 | $4.10 | 30,438 |
| 2016-05-20 | $4.61 | $4.70 | $4.61 | $4.69 | $4.04 | 265,169 |
| 2016-05-19 | $4.65 | $4.68 | $4.62 | $4.68 | $4.04 | 15,452 |
| 2016-05-18 | $4.65 | $4.65 | $4.61 | $4.62 | $3.98 | 7,064 |
| 2016-05-17 | $4.59 | $4.68 | $4.59 | $4.61 | $3.98 | 7,732 |
| 2016-05-16 | $4.49 | $4.69 | $4.47 | $4.56 | $3.93 | 23,394 |
| 2016-05-13 | $4.40 | $4.55 | $4.40 | $4.55 | $3.92 | 16,569 |
| 2016-05-12 | $4.52 | $4.52 | $4.44 | $4.44 | $3.83 | 921 |
| 2016-05-11 | $4.36 | $4.55 | $4.36 | $4.44 | $3.83 | 2,520 |
| 2016-05-10 | $4.37 | $4.38 | $4.34 | $4.38 | $3.78 | 2,401 |
| 2016-05-09 | $4.41 | $4.41 | $4.28 | $4.30 | $3.71 | 9,419 |
| 2016-05-06 | $4.44 | $4.44 | $4.25 | $4.30 | $3.71 | 11,196 |
| 2016-05-05 | $4.35 | $4.40 | $4.35 | $4.35 | $3.75 | 2,607 |
| 2016-05-04 | $4.47 | $4.47 | $4.30 | $4.30 | $3.71 | 13,406 |
| 2016-05-03 | $4.32 | $4.42 | $4.30 | $4.31 | $3.72 | 6,480 |
| 2016-05-02 | $4.37 | $4.50 | $4.31 | $4.36 | $3.76 | 7,825 |
| 2016-04-29 | $4.50 | $4.55 | $4.36 | $4.36 | $3.76 | 24,517 |
| 2016-04-28 | $4.49 | $4.51 | $4.49 | $4.51 | $3.89 | 26,456 |
| 2016-04-27 | $4.51 | $4.52 | $4.49 | $4.50 | $3.88 | 15,527 |
| 2016-04-26 | $4.46 | $4.72 | $4.46 | $4.50 | $3.88 | 8,431 |
| 2016-04-25 | $4.50 | $4.60 | $4.46 | $4.47 | $3.85 | 8,983 |
| 2016-04-22 | $4.54 | $4.54 | $4.41 | $4.46 | $3.85 | 35,257 |
| 2016-04-21 | $4.50 | $4.60 | $4.49 | $4.55 | $3.92 | 3,623 |
| 2016-04-20 | $4.76 | $4.76 | $4.62 | $4.62 | $3.98 | 338 |
| 2016-04-19 | $4.75 | $4.75 | $4.49 | $4.50 | $3.88 | 4,112 |
| 2016-04-18 | $4.50 | $4.76 | $4.50 | $4.54 | $3.91 | 8,029 |
| 2016-04-15 | $4.80 | $4.80 | $4.51 | $4.51 | $3.89 | 4,424 |
| 2016-04-14 | $4.61 | $4.78 | $4.61 | $4.62 | $3.98 | 1,862 |
| 2016-04-13 | $4.58 | $4.60 | $4.55 | $4.60 | $3.97 | 5,385 |
| 2016-04-12 | $4.72 | $4.93 | $4.46 | $4.81 | $4.15 | 18,107 |
| 2016-04-11 | $4.60 | $4.75 | $4.58 | $4.75 | $4.10 | 4,438 |
| 2016-04-08 | $4.59 | $4.71 | $4.48 | $4.66 | $4.02 | 7,426 |
| 2016-04-07 | $4.44 | $4.44 | $4.44 | $4.44 | $3.83 | 1,055 |
| 2016-04-06 | $4.56 | $4.60 | $4.44 | $4.44 | $3.81 | 6,119 |
| 2016-04-05 | $4.44 | $4.60 | $4.39 | $4.57 | $3.92 | 22,937 |
| 2016-04-04 | $4.42 | $4.44 | $4.27 | $4.42 | $3.79 | 5,817 |
| 2016-04-01 | $4.35 | $4.47 | $4.28 | $4.33 | $3.72 | 9,992 |
| 2016-03-31 | $4.43 | $4.49 | $4.20 | $4.20 | $3.61 | 16,150 |
| 2016-03-30 | $4.42 | $4.49 | $4.40 | $4.40 | $3.78 | 7,104 |
| 2016-03-29 | $4.35 | $4.41 | $4.31 | $4.35 | $3.73 | 6,505 |
| 2016-03-28 | $4.27 | $4.46 | $4.26 | $4.30 | $3.69 | 26,186 |
| 2016-03-24 | $4.28 | $4.28 | $4.28 | $4.28 | $3.67 | 80 |
| 2016-03-23 | $4.34 | $4.35 | $4.28 | $4.28 | $3.67 | 886 |
| 2016-03-22 | $4.28 | $4.28 | $4.28 | $4.28 | $3.67 | 1 |
| 2016-03-21 | $4.29 | $4.35 | $4.27 | $4.28 | $3.67 | 4,627 |
| 2016-03-18 | $4.37 | $4.49 | $4.27 | $4.27 | $3.67 | 16,998 |
| 2016-03-17 | $4.35 | $4.36 | $4.31 | $4.35 | $3.73 | 6,281 |
| 2016-03-16 | $4.34 | $4.37 | $4.33 | $4.37 | $3.75 | 3,262 |
| 2016-03-15 | $4.26 | $4.33 | $4.26 | $4.33 | $3.72 | 1,265 |
| 2016-03-14 | $4.33 | $4.33 | $4.33 | $4.33 | $3.72 | 583 |
| 2016-03-11 | $4.26 | $4.33 | $4.26 | $4.33 | $3.72 | 3,107 |
| 2016-03-10 | $4.29 | $4.33 | $4.25 | $4.33 | $3.71 | 5,447 |
| 2016-03-09 | $4.33 | $4.35 | $4.28 | $4.34 | $3.73 | 5,602 |
| 2016-03-08 | $4.25 | $4.36 | $4.24 | $4.24 | $3.64 | 1,883 |
| 2016-03-07 | $4.43 | $4.43 | $4.36 | $4.36 | $3.74 | 1,080 |
| 2016-03-04 | $4.37 | $4.44 | $4.31 | $4.31 | $3.70 | 4,430 |
| 2016-03-03 | $4.40 | $4.44 | $4.30 | $4.30 | $3.69 | 4,246 |
| 2016-03-02 | $4.36 | $4.44 | $4.22 | $4.28 | $3.67 | 7,953 |
| 2016-03-01 | $4.26 | $4.35 | $4.25 | $4.34 | $3.73 | 9,750 |
| 2016-02-29 | $4.46 | $4.49 | $4.25 | $4.26 | $3.66 | 28,109 |
| 2016-02-26 | $4.34 | $4.36 | $4.26 | $4.27 | $3.67 | 10,638 |
| 2016-02-25 | $4.37 | $4.37 | $4.25 | $4.25 | $3.65 | 2,307 |
| 2016-02-24 | $4.44 | $4.44 | $4.21 | $4.26 | $3.66 | 5,375 |
| 2016-02-23 | $4.29 | $4.43 | $4.17 | $4.21 | $3.61 | 34,696 |
| 2016-02-22 | $4.26 | $4.46 | $4.21 | $4.21 | $3.61 | 7,887 |
| 2016-02-19 | $4.23 | $4.26 | $4.23 | $4.26 | $3.66 | 758 |
| 2016-02-18 | $4.21 | $4.40 | $4.20 | $4.40 | $3.78 | 726 |
| 2016-02-17 | $4.29 | $4.44 | $4.20 | $4.25 | $3.65 | 6,068 |
| 2016-02-16 | $4.27 | $4.30 | $4.25 | $4.30 | $3.69 | 923 |
| 2016-02-12 | $4.15 | $4.29 | $4.15 | $4.25 | $3.65 | 29,128 |
| 2016-02-11 | $4.35 | $4.37 | $4.26 | $4.33 | $3.72 | 14,364 |
| 2016-02-10 | $4.41 | $4.41 | $4.35 | $4.36 | $3.74 | 4,768 |
| 2016-02-09 | $4.38 | $4.38 | $4.38 | $4.38 | $3.76 | 967 |
| 2016-02-08 | $4.35 | $4.39 | $4.35 | $4.39 | $3.77 | 339 |
| 2016-02-05 | $4.33 | $4.47 | $4.33 | $4.35 | $3.73 | 6,915 |
| 2016-02-04 | $4.44 | $4.47 | $4.35 | $4.47 | $3.84 | 2,042 |
| 2016-02-03 | $4.38 | $4.50 | $4.36 | $4.50 | $3.86 | 2,908 |
| 2016-02-02 | $4.45 | $4.54 | $4.39 | $4.41 | $3.79 | 15,070 |
| 2016-02-01 | $4.30 | $4.43 | $4.30 | $4.40 | $3.78 | 21,554 |
| 2016-01-29 | $4.47 | $4.47 | $4.32 | $4.32 | $3.71 | 2,840 |
| 2016-01-28 | $4.52 | $4.52 | $4.42 | $4.42 | $3.79 | 8,260 |
| 2016-01-27 | $4.37 | $4.48 | $4.37 | $4.42 | $3.79 | 4,778 |
| 2016-01-26 | $4.42 | $4.52 | $4.31 | $4.33 | $3.72 | 23,936 |
| 2016-01-25 | $4.52 | $4.52 | $4.50 | $4.50 | $3.87 | 2,268 |
| 2016-01-22 | $4.50 | $4.51 | $4.48 | $4.50 | $3.86 | 1,009 |
| 2016-01-21 | $4.46 | $4.59 | $4.45 | $4.45 | $3.82 | 5,024 |
| 2016-01-20 | $4.40 | $4.48 | $4.28 | $4.45 | $3.82 | 173,954 |
| 2016-01-19 | $4.49 | $4.49 | $4.35 | $4.40 | $3.78 | 6,965 |
| 2016-01-15 | $4.49 | $4.49 | $4.31 | $4.40 | $3.78 | 9,954 |
| 2016-01-14 | $4.48 | $4.54 | $4.46 | $4.54 | $3.90 | 9,823 |
| 2016-01-13 | $4.58 | $4.58 | $4.39 | $4.46 | $3.82 | 9,368 |
| 2016-01-12 | $4.52 | $4.56 | $4.48 | $4.49 | $3.86 | 9,391 |
| 2016-01-11 | $4.59 | $4.70 | $4.59 | $4.60 | $3.95 | 5,238 |
| 2016-01-08 | $4.61 | $4.75 | $4.61 | $4.70 | $4.03 | 3,379 |
| 2016-01-07 | $4.70 | $4.76 | $4.66 | $4.76 | $4.09 | 12,378 |
| 2016-01-06 | $4.56 | $4.78 | $4.56 | $4.71 | $4.04 | 11,128 |
| 2016-01-05 | $4.53 | $4.68 | $4.53 | $4.65 | $3.99 | 3,542 |
| 2016-01-04 | $4.53 | $4.73 | $4.48 | $4.63 | $3.97 | 12,851 |
| 2015-12-31 | $4.66 | $4.75 | $4.66 | $4.69 | $4.03 | 6,946 |
| 2015-12-30 | $4.63 | $4.75 | $4.63 | $4.65 | $3.98 | 5,459 |
| 2015-12-29 | $4.59 | $4.75 | $4.57 | $4.66 | $3.99 | 8,926 |
| 2015-12-28 | $4.57 | $4.67 | $4.50 | $4.62 | $3.95 | 7,797 |
| 2015-12-24 | $4.41 | $4.67 | $4.41 | $4.65 | $3.98 | 21,808 |
| 2015-12-23 | $4.55 | $4.65 | $4.41 | $4.60 | $3.93 | 6,080 |
| 2015-12-22 | $4.48 | $4.74 | $4.41 | $4.49 | $3.84 | 12,527 |
| 2015-12-21 | $4.42 | $4.42 | $4.41 | $4.41 | $3.77 | 550 |
| 2015-12-18 | $4.35 | $4.73 | $4.35 | $4.67 | $3.99 | 38,162 |
| 2015-12-17 | $4.36 | $4.36 | $4.36 | $4.36 | $3.73 | 563 |
| 2015-12-16 | $4.40 | $4.50 | $4.37 | $4.37 | $3.74 | 10,228 |
| 2015-12-15 | $4.53 | $4.54 | $4.35 | $4.39 | $3.75 | 2,941 |
| 2015-12-14 | $4.35 | $4.49 | $4.35 | $4.35 | $3.72 | 17,216 |
| 2015-12-11 | $4.40 | $4.44 | $4.35 | $4.35 | $3.72 | 10,227 |
| 2015-12-10 | $4.40 | $4.40 | $4.39 | $4.40 | $3.76 | 6,078 |
| 2015-12-09 | $4.36 | $4.40 | $4.35 | $4.37 | $3.74 | 2,463 |
| 2015-12-08 | $4.35 | $4.43 | $4.35 | $4.43 | $3.79 | 6,440 |
| 2015-12-07 | $4.49 | $4.49 | $4.25 | $4.37 | $3.74 | 23,745 |
| 2015-12-04 | $4.51 | $4.59 | $4.51 | $4.54 | $3.88 | 5,089 |
| 2015-12-03 | $4.57 | $4.57 | $4.51 | $4.51 | $3.86 | 2,008 |
| 2015-12-02 | $4.50 | $4.58 | $4.45 | $4.58 | $3.92 | 6,690 |
| 2015-12-01 | $4.46 | $4.54 | $4.46 | $4.53 | $3.87 | 868 |
| 2015-11-30 | $4.58 | $4.58 | $4.30 | $4.50 | $3.85 | 22,876 |
| 2015-11-27 | $4.52 | $4.64 | $4.52 | $4.63 | $3.96 | 2,622 |
| 2015-11-25 | $4.51 | $4.61 | $4.51 | $4.61 | $3.94 | 2,027 |
| 2015-11-24 | $4.37 | $4.58 | $4.36 | $4.51 | $3.86 | 11,194 |
| 2015-11-23 | $4.50 | $4.62 | $4.37 | $4.37 | $3.74 | 19,520 |
| 2015-11-20 | $4.58 | $4.59 | $4.58 | $4.59 | $3.93 | 2,609 |
| 2015-11-19 | $4.69 | $4.69 | $4.58 | $4.58 | $3.92 | 4,977 |
| 2015-11-18 | $4.72 | $4.72 | $4.52 | $4.56 | $3.90 | 3,771 |
| 2015-11-17 | $4.63 | $4.72 | $4.63 | $4.72 | $4.04 | 2,404 |
| 2015-11-16 | $4.63 | $4.63 | $4.51 | $4.55 | $3.89 | 3,543 |
| 2015-11-13 | $4.66 | $4.72 | $4.57 | $4.72 | $4.04 | 2,232 |
| 2015-11-12 | $4.75 | $4.85 | $4.61 | $4.61 | $3.94 | 2,643 |
| 2015-11-11 | $4.80 | $4.94 | $4.79 | $4.82 | $4.12 | 4,780 |
| 2015-11-10 | $4.87 | $4.90 | $4.82 | $4.82 | $4.12 | 1,835 |
| 2015-11-09 | $4.92 | $4.95 | $4.70 | $4.82 | $4.12 | 15,583 |
| 2015-11-06 | $4.80 | $4.95 | $4.80 | $4.95 | $4.23 | 1,254 |
| 2015-11-05 | $4.75 | $5.00 | $4.75 | $4.85 | $4.15 | 7,401 |
| 2015-11-04 | $4.80 | $4.89 | $4.80 | $4.81 | $4.11 | 1,404 |
| 2015-11-03 | $4.75 | $5.00 | $4.70 | $4.87 | $4.17 | 34,954 |
| 2015-11-02 | $4.62 | $4.80 | $4.62 | $4.72 | $4.04 | 15,095 |
| 2015-10-30 | $4.75 | $4.96 | $4.71 | $4.72 | $4.04 | 14,403 |
| 2015-10-29 | $4.79 | $4.88 | $4.63 | $4.72 | $4.04 | 7,946 |
| 2015-10-28 | $4.74 | $4.89 | $4.74 | $4.88 | $4.18 | 11,578 |
| 2015-10-27 | $4.91 | $4.91 | $4.72 | $4.72 | $4.04 | 1,748 |
| 2015-10-26 | $4.80 | $4.92 | $4.80 | $4.90 | $4.19 | 2,623 |
| 2015-10-23 | $4.81 | $4.86 | $4.80 | $4.85 | $4.15 | 2,022 |
| 2015-10-22 | $4.86 | $4.94 | $4.86 | $4.88 | $4.17 | 3,094 |
| 2015-10-21 | $4.87 | $4.99 | $4.41 | $4.84 | $4.14 | 5,556 |
| 2015-10-20 | $4.92 | $4.94 | $4.62 | $4.85 | $4.15 | 4,239 |
| 2015-10-19 | $4.86 | $5.01 | $4.86 | $4.92 | $4.21 | 14,049 |
| 2015-10-16 | $4.97 | $4.99 | $4.83 | $4.83 | $4.13 | 1,553 |
| 2015-10-15 | $4.90 | $5.00 | $4.87 | $4.96 | $4.24 | 7,650 |
| 2015-10-14 | $4.90 | $5.00 | $4.87 | $4.89 | $4.18 | 5,198 |
| 2015-10-13 | $4.92 | $4.96 | $4.86 | $4.86 | $4.16 | 5,670 |
| 2015-10-12 | $4.95 | $5.00 | $4.84 | $4.93 | $4.22 | 18,366 |
| 2015-10-09 | $5.15 | $5.17 | $4.91 | $4.99 | $4.27 | 12,315 |
| 2015-10-08 | $5.11 | $5.22 | $5.11 | $5.11 | $4.37 | 22,564 |
| 2015-10-07 | $4.91 | $5.48 | $4.90 | $5.11 | $4.37 | 46,579 |
| 2015-10-06 | $4.75 | $4.95 | $4.75 | $4.92 | $4.20 | 10,583 |
| 2015-10-05 | $4.74 | $4.95 | $4.74 | $4.77 | $4.07 | 57,770 |
| 2015-10-02 | $4.83 | $4.84 | $4.50 | $4.83 | $4.12 | 40,826 |
| 2015-10-01 | $4.72 | $4.90 | $4.58 | $4.82 | $4.11 | 55,644 |
| 2015-09-30 | $4.69 | $4.95 | $4.65 | $4.75 | $4.05 | 50,966 |
| 2015-09-29 | $4.46 | $4.75 | $4.46 | $4.62 | $3.94 | 30,840 |
| 2015-09-28 | $4.31 | $4.54 | $4.20 | $4.44 | $3.79 | 54,960 |
| 2015-09-25 | $4.24 | $4.40 | $4.24 | $4.37 | $3.73 | 31,359 |
| 2015-09-24 | $4.29 | $4.33 | $4.25 | $4.26 | $3.63 | 24,969 |
| 2015-09-23 | $4.26 | $4.36 | $4.25 | $4.28 | $3.65 | 13,267 |
| 2015-09-22 | $4.28 | $4.49 | $4.26 | $4.26 | $3.63 | 28,070 |
| 2015-09-21 | $4.48 | $4.50 | $4.26 | $4.35 | $3.71 | 51,394 |
| 2015-09-18 | $4.40 | $4.48 | $4.21 | $4.36 | $3.72 | 362,279 |
| 2015-09-17 | $4.20 | $4.50 | $4.20 | $4.41 | $3.76 | 80,152 |
| 2015-09-16 | $4.25 | $4.29 | $4.22 | $4.22 | $3.60 | 50,152 |
| 2015-09-15 | $4.28 | $4.31 | $4.22 | $4.23 | $3.61 | 30,885 |
| 2015-09-14 | $4.21 | $4.26 | $4.21 | $4.24 | $3.62 | 6,863 |
| 2015-09-11 | $4.24 | $4.29 | $4.21 | $4.21 | $3.59 | 2,499 |
| 2015-09-10 | $4.25 | $4.37 | $4.20 | $4.21 | $3.59 | 25,212 |
| 2015-09-09 | $4.30 | $4.40 | $4.25 | $4.25 | $3.62 | 37,697 |
| 2015-09-08 | $4.42 | $4.43 | $4.25 | $4.34 | $3.70 | 49,620 |