Security National Financial Corp - Class A (SNFCA) Exchange: NASDAQ
Data as of May 2, 2025
$8.96 ($-0.15) -1.65%
Security National Financial Corp - Class A - Daily Information
Click for more stock information on Security National Financial Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.14 |
| Previous Close | $8.96 |
| High | $9.22 |
| Low | $8.91 |
| Adjusted Open | $9.14 |
| Previous Adjusted Close | $8.96 |
| Adjusted High | $9.22 |
| Adjusted Low | $8.91 |
About Security National Financial Corp - Class A (SNFCA)
Security National Financial Corporation operates as a holding company. The Company, through its subsidiaries, engages in the mortgage banking, cemetery, and funeral services, life insurance, and manufactured housing businesses. Security National Financial Corporation serves customers in the United States. It was founded in 1986 and is headquartered in Sandy, Utah. Since its inception in 1986, Security National Financial Corporation has established a reputation as an innovative and diversified financial services firm committed to providing exceptional client service. Security National Financial Corporation has grown from its initial focus on mortgage banking to include a wide variety of financial services, including manufactured housing sales and lending, funeral services and cemetery property sales, and life insurance sales. Through its subsidiaries, Security National Financial Corporation has helped thousands of clients to achieve their goals for buying or refinancing a home, establishing a dignified final resting place, or achieving financial security through life insurance products. Security National Financial Corporation's commitment to the communities it serves is unwavering and it is proud to be a trusted source of financial advice and services.
Invest in Security National Financial Corp - Class A (SNFCA)
Historical Stock Data for Security National Financial Corp - Class A (SNFCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $9.14 | $9.22 | $8.91 | $8.96 | $8.96 | 39,842 |
| 2025-04-16 | $9.24 | $9.30 | $9.04 | $9.11 | $9.11 | 29,443 |
| 2025-04-15 | $9.18 | $9.48 | $9.12 | $9.24 | $9.24 | 30,037 |
| 2025-04-14 | $9.27 | $9.51 | $9.04 | $9.16 | $9.16 | 34,763 |
| 2025-04-11 | $9.25 | $9.34 | $8.92 | $9.16 | $9.16 | 48,175 |
| 2025-04-10 | $9.50 | $9.61 | $8.97 | $9.19 | $9.19 | 36,368 |
| 2025-04-09 | $9.03 | $9.73 | $8.92 | $9.63 | $9.63 | 64,062 |
| 2025-04-08 | $9.35 | $9.42 | $8.82 | $9.09 | $9.09 | 72,130 |
| 2025-04-07 | $8.62 | $9.54 | $7.69 | $9.21 | $9.21 | 126,650 |
| 2025-04-04 | $10.02 | $10.17 | $9.51 | $9.58 | $9.58 | 63,778 |
| 2025-04-03 | $10.98 | $10.98 | $10.21 | $10.32 | $10.32 | 69,576 |
| 2025-04-02 | $11.12 | $11.47 | $11.10 | $11.35 | $11.35 | 33,481 |
| 2025-04-01 | $12.09 | $12.09 | $11.06 | $11.20 | $11.20 | 56,428 |
| 2025-03-31 | $11.75 | $12.33 | $11.51 | $12.10 | $12.10 | 73,273 |
| 2025-03-28 | $12.51 | $12.59 | $12.01 | $12.15 | $12.15 | 29,296 |
| 2025-03-27 | $12.72 | $12.74 | $12.50 | $12.61 | $12.61 | 41,657 |
| 2025-03-26 | $12.61 | $12.85 | $12.61 | $12.76 | $12.76 | 17,377 |
| 2025-03-25 | $12.59 | $12.76 | $12.59 | $12.70 | $12.70 | 25,792 |
| 2025-03-24 | $12.82 | $12.95 | $12.49 | $12.61 | $12.61 | 32,682 |
| 2025-03-21 | $12.78 | $13.00 | $12.66 | $12.82 | $12.82 | 34,632 |
| 2025-03-20 | $12.46 | $12.88 | $12.46 | $12.88 | $12.88 | 24,185 |
| 2025-03-19 | $12.39 | $12.64 | $12.39 | $12.61 | $12.61 | 24,980 |
| 2025-03-18 | $12.15 | $12.42 | $12.13 | $12.39 | $12.39 | 21,752 |
| 2025-03-17 | $12.08 | $12.48 | $12.08 | $12.27 | $12.27 | 30,004 |
| 2025-03-14 | $12.16 | $12.28 | $12.00 | $12.18 | $12.18 | 14,920 |
| 2025-03-13 | $12.18 | $12.35 | $12.02 | $12.16 | $12.16 | 36,654 |
| 2025-03-12 | $12.11 | $12.34 | $12.00 | $12.29 | $12.29 | 31,049 |
| 2025-03-11 | $12.00 | $12.16 | $11.91 | $12.08 | $12.08 | 36,651 |
| 2025-03-10 | $12.32 | $12.39 | $12.07 | $12.07 | $12.07 | 40,289 |
| 2025-03-07 | $12.32 | $12.60 | $12.13 | $12.46 | $12.46 | 31,504 |
| 2025-03-06 | $12.46 | $12.48 | $12.01 | $12.44 | $12.44 | 34,706 |
| 2025-03-05 | $12.31 | $12.73 | $12.00 | $12.52 | $12.52 | 25,607 |
| 2025-03-04 | $12.69 | $12.69 | $12.18 | $12.32 | $12.32 | 45,749 |
| 2025-03-03 | $12.67 | $13.05 | $12.67 | $12.73 | $12.73 | 57,282 |
| 2025-02-28 | $12.57 | $12.78 | $12.57 | $12.66 | $12.66 | 17,184 |
| 2025-02-27 | $12.96 | $12.96 | $12.62 | $12.62 | $12.62 | 14,727 |
| 2025-02-26 | $12.79 | $12.92 | $12.40 | $12.90 | $12.90 | 54,172 |
| 2025-02-25 | $12.47 | $12.81 | $12.26 | $12.67 | $12.67 | 87,364 |
| 2025-02-24 | $12.92 | $13.05 | $12.47 | $12.51 | $12.51 | 83,192 |
| 2025-02-21 | $13.22 | $13.22 | $12.91 | $12.91 | $12.91 | 28,315 |
| 2025-02-20 | $13.17 | $13.35 | $12.98 | $13.19 | $13.19 | 43,270 |
| 2025-02-19 | $13.15 | $13.35 | $12.87 | $13.30 | $13.30 | 24,149 |
| 2025-02-18 | $13.17 | $13.34 | $12.99 | $13.19 | $13.19 | 64,761 |
| 2025-02-14 | $13.20 | $13.25 | $13.08 | $13.17 | $13.17 | 31,333 |
| 2025-02-13 | $12.93 | $13.23 | $12.83 | $13.09 | $13.09 | 26,487 |
| 2025-02-12 | $12.98 | $13.04 | $12.81 | $12.91 | $12.91 | 27,350 |
| 2025-02-11 | $13.20 | $13.20 | $12.92 | $12.93 | $12.93 | 23,131 |
| 2025-02-10 | $13.11 | $13.22 | $13.09 | $13.14 | $13.14 | 23,024 |
| 2025-02-07 | $13.46 | $13.46 | $13.06 | $13.13 | $13.13 | 26,610 |
| 2025-02-06 | $12.85 | $13.47 | $12.71 | $13.46 | $13.46 | 47,460 |
| 2025-02-05 | $12.77 | $12.84 | $12.61 | $12.81 | $12.81 | 32,569 |
| 2025-02-04 | $12.60 | $12.78 | $12.47 | $12.77 | $12.77 | 19,986 |
| 2025-02-03 | $12.18 | $12.50 | $12.15 | $12.38 | $12.38 | 20,436 |
| 2025-01-31 | $12.26 | $12.43 | $12.21 | $12.37 | $12.37 | 31,550 |
| 2025-01-30 | $12.19 | $12.75 | $12.19 | $12.27 | $12.27 | 29,959 |
| 2025-01-29 | $12.65 | $12.94 | $12.42 | $12.59 | $12.59 | 42,829 |
| 2025-01-28 | $12.44 | $12.92 | $12.44 | $12.83 | $12.83 | 31,633 |
| 2025-01-27 | $12.36 | $12.87 | $12.36 | $12.51 | $12.51 | 33,964 |
| 2025-01-24 | $12.50 | $12.78 | $12.50 | $12.76 | $12.76 | 33,877 |
| 2025-01-23 | $12.35 | $12.74 | $12.33 | $12.74 | $12.74 | 36,266 |
| 2025-01-22 | $12.50 | $12.72 | $12.48 | $12.65 | $12.65 | 35,076 |
| 2025-01-21 | $12.33 | $12.64 | $12.33 | $12.64 | $12.64 | 45,271 |
| 2025-01-17 | $12.31 | $12.42 | $12.17 | $12.33 | $12.33 | 47,780 |
| 2025-01-16 | $11.60 | $12.24 | $11.60 | $12.15 | $12.15 | 37,943 |
| 2025-01-15 | $11.45 | $11.70 | $11.44 | $11.64 | $11.64 | 44,659 |
| 2025-01-14 | $11.51 | $11.51 | $11.26 | $11.31 | $11.31 | 32,807 |
| 2025-01-13 | $11.43 | $11.52 | $11.34 | $11.48 | $11.48 | 20,222 |
| 2025-01-10 | $11.99 | $11.99 | $11.41 | $11.51 | $11.51 | 16,951 |
| 2025-01-08 | $12.07 | $12.12 | $11.87 | $11.93 | $11.93 | 17,580 |
| 2025-01-07 | $12.27 | $12.32 | $12.01 | $12.06 | $12.06 | 24,625 |
| 2025-01-06 | $11.99 | $12.30 | $11.99 | $12.15 | $12.15 | 33,704 |
| 2025-01-03 | $12.30 | $12.30 | $11.98 | $12.07 | $12.07 | 19,882 |
| 2025-01-02 | $12.01 | $12.26 | $11.81 | $12.22 | $12.22 | 28,487 |
| 2024-12-31 | $12.04 | $12.19 | $11.97 | $12.03 | $12.03 | 12,185 |
| 2024-12-30 | $12.12 | $12.22 | $11.91 | $12.12 | $12.12 | 23,503 |
| 2024-12-27 | $11.77 | $12.49 | $11.77 | $12.12 | $12.12 | 77,400 |
| 2024-12-26 | $11.76 | $11.95 | $11.56 | $11.87 | $11.87 | 22,018 |
| 2024-12-24 | $11.88 | $11.96 | $11.71 | $11.84 | $11.84 | 19,650 |
| 2024-12-23 | $11.68 | $11.92 | $11.62 | $11.86 | $11.86 | 47,764 |
| 2024-12-20 | $11.89 | $12.30 | $11.75 | $11.80 | $11.80 | 94,880 |
| 2024-12-19 | $12.47 | $12.47 | $11.77 | $12.05 | $12.05 | 38,236 |
| 2024-12-18 | $12.65 | $12.65 | $12.08 | $12.12 | $12.12 | 29,974 |
| 2024-12-17 | $12.68 | $12.72 | $12.45 | $12.54 | $12.54 | 20,713 |
| 2024-12-16 | $12.74 | $12.96 | $12.53 | $12.79 | $12.79 | 28,212 |
| 2024-12-13 | $13.00 | $13.00 | $12.72 | $12.83 | $12.83 | 26,841 |
| 2024-12-12 | $12.97 | $13.10 | $12.50 | $13.10 | $13.10 | 38,420 |
| 2024-12-11 | $13.16 | $13.22 | $12.92 | $13.07 | $13.07 | 32,836 |
| 2024-12-10 | $12.89 | $13.29 | $12.89 | $13.10 | $13.10 | 44,552 |
| 2024-12-09 | $13.18 | $13.18 | $12.81 | $12.93 | $12.93 | 40,358 |
| 2024-12-06 | $13.09 | $13.09 | $12.85 | $13.08 | $13.08 | 43,561 |
| 2024-12-05 | $13.49 | $13.49 | $13.16 | $13.16 | $13.16 | 21,193 |
| 2024-12-04 | $13.42 | $13.59 | $13.16 | $13.42 | $13.42 | 30,405 |
| 2024-12-03 | $13.30 | $13.50 | $13.16 | $13.35 | $13.35 | 56,046 |
| 2024-12-02 | $13.24 | $13.40 | $12.84 | $13.30 | $13.30 | 80,458 |
| 2024-11-29 | $13.16 | $13.28 | $12.92 | $13.08 | $13.08 | 31,217 |
| 2024-11-27 | $13.19 | $13.24 | $12.76 | $13.06 | $13.06 | 50,468 |
| 2024-11-26 | $13.14 | $13.33 | $12.83 | $13.06 | $13.06 | 67,872 |
| 2024-11-25 | $12.80 | $13.41 | $12.80 | $12.96 | $12.96 | 105,360 |
| 2024-11-22 | $12.62 | $12.98 | $12.50 | $12.80 | $12.80 | 58,348 |
| 2024-11-21 | $11.95 | $12.72 | $11.86 | $12.62 | $12.62 | 94,275 |
| 2024-11-20 | $11.85 | $11.96 | $11.51 | $11.96 | $11.96 | 49,611 |
| 2024-11-19 | $11.75 | $11.92 | $11.20 | $11.80 | $11.80 | 125,243 |
| 2024-11-18 | $10.65 | $11.93 | $10.65 | $11.80 | $11.80 | 122,241 |
| 2024-11-15 | $10.54 | $10.74 | $10.47 | $10.56 | $10.56 | 39,613 |
| 2024-11-14 | $10.10 | $10.64 | $9.95 | $10.54 | $10.54 | 167,171 |
| 2024-11-13 | $10.28 | $10.28 | $10.01 | $10.07 | $10.07 | 24,538 |
| 2024-11-12 | $10.25 | $10.27 | $10.07 | $10.20 | $10.20 | 19,642 |
| 2024-11-11 | $10.25 | $10.25 | $10.07 | $10.20 | $10.20 | 22,262 |
| 2024-11-08 | $10.53 | $10.53 | $10.04 | $10.15 | $10.15 | 23,359 |
| 2024-11-07 | $10.47 | $10.47 | $10.16 | $10.25 | $10.25 | 22,726 |
| 2024-11-06 | $10.50 | $10.76 | $10.14 | $10.33 | $10.33 | 96,350 |
| 2024-11-05 | $9.98 | $10.39 | $9.98 | $10.23 | $10.23 | 61,049 |
| 2024-11-04 | $9.87 | $10.07 | $9.83 | $10.07 | $10.07 | 51,391 |
| 2024-11-01 | $9.63 | $9.95 | $9.52 | $9.87 | $9.87 | 26,385 |
| 2024-10-31 | $9.46 | $9.81 | $9.46 | $9.66 | $9.66 | 37,677 |
| 2024-10-30 | $10.20 | $10.20 | $9.97 | $10.03 | $10.03 | 28,296 |
| 2024-10-29 | $9.65 | $10.09 | $9.65 | $10.01 | $10.01 | 31,045 |
| 2024-10-28 | $9.69 | $9.90 | $9.69 | $9.82 | $9.82 | 41,892 |
| 2024-10-25 | $9.75 | $9.75 | $9.66 | $9.74 | $9.74 | 31,724 |
| 2024-10-24 | $9.75 | $9.75 | $9.63 | $9.75 | $9.75 | 29,059 |
| 2024-10-23 | $9.65 | $9.75 | $9.53 | $9.75 | $9.75 | 23,696 |
| 2024-10-22 | $9.53 | $9.78 | $9.53 | $9.75 | $9.75 | 31,428 |
| 2024-10-21 | $9.75 | $9.75 | $9.51 | $9.63 | $9.63 | 54,414 |
| 2024-10-18 | $9.75 | $9.79 | $9.70 | $9.79 | $9.79 | 29,202 |
| 2024-10-17 | $9.89 | $9.91 | $9.55 | $9.78 | $9.78 | 30,376 |
| 2024-10-16 | $9.95 | $9.95 | $9.52 | $9.62 | $9.62 | 23,254 |
| 2024-10-15 | $9.67 | $9.84 | $9.59 | $9.59 | $9.59 | 27,069 |
| 2024-10-14 | $9.75 | $9.94 | $9.70 | $9.74 | $9.74 | 36,075 |
| 2024-10-11 | $9.55 | $9.73 | $9.51 | $9.67 | $9.67 | 66,794 |
| 2024-10-10 | $9.44 | $9.50 | $9.30 | $9.50 | $9.50 | 28,048 |
| 2024-10-09 | $9.38 | $9.39 | $9.28 | $9.39 | $9.39 | 19,001 |
| 2024-10-08 | $9.20 | $9.32 | $9.20 | $9.32 | $9.32 | 8,190 |
| 2024-10-07 | $9.29 | $9.32 | $9.15 | $9.25 | $9.25 | 44,427 |
| 2024-10-04 | $9.16 | $9.28 | $9.12 | $9.25 | $9.25 | 47,440 |
| 2024-10-03 | $9.12 | $9.19 | $9.04 | $9.12 | $9.12 | 22,949 |
| 2024-10-02 | $9.08 | $9.20 | $9.04 | $9.18 | $9.18 | 20,836 |
| 2024-10-01 | $9.15 | $9.20 | $9.08 | $9.20 | $9.20 | 10,865 |
| 2024-09-30 | $9.15 | $9.24 | $9.05 | $9.20 | $9.20 | 29,253 |
| 2024-09-27 | $8.98 | $9.19 | $8.96 | $9.16 | $9.16 | 27,515 |
| 2024-09-26 | $9.00 | $9.07 | $8.85 | $8.91 | $8.91 | 33,800 |
| 2024-09-25 | $8.86 | $9.01 | $8.78 | $9.00 | $9.00 | 37,313 |
| 2024-09-24 | $8.69 | $8.95 | $8.69 | $8.95 | $8.95 | 56,203 |
| 2024-09-23 | $8.83 | $8.83 | $8.68 | $8.75 | $8.75 | 25,436 |
| 2024-09-20 | $8.76 | $8.85 | $8.70 | $8.75 | $8.75 | 85,689 |
| 2024-09-19 | $8.68 | $8.75 | $8.65 | $8.70 | $8.70 | 28,500 |
| 2024-09-18 | $8.60 | $8.75 | $8.51 | $8.57 | $8.57 | 36,102 |
| 2024-09-17 | $8.66 | $8.71 | $8.58 | $8.59 | $8.59 | 16,287 |
| 2024-09-16 | $8.65 | $8.69 | $8.46 | $8.69 | $8.69 | 17,874 |
| 2024-09-13 | $8.60 | $8.68 | $8.43 | $8.65 | $8.65 | 27,046 |
| 2024-09-12 | $8.60 | $8.65 | $8.49 | $8.60 | $8.60 | 21,446 |
| 2024-09-11 | $8.61 | $8.61 | $8.45 | $8.50 | $8.50 | 27,564 |
| 2024-09-10 | $8.43 | $8.60 | $8.43 | $8.47 | $8.47 | 22,075 |
| 2024-09-09 | $8.52 | $8.61 | $8.47 | $8.51 | $8.51 | 43,495 |
| 2024-09-06 | $8.58 | $8.62 | $8.41 | $8.50 | $8.50 | 30,952 |
| 2024-09-05 | $8.69 | $8.69 | $8.52 | $8.52 | $8.52 | 23,545 |
| 2024-09-04 | $8.55 | $8.63 | $8.53 | $8.58 | $8.58 | 22,710 |
| 2024-09-03 | $8.75 | $8.79 | $8.44 | $8.55 | $8.55 | 34,745 |
| 2024-08-30 | $8.91 | $8.97 | $8.82 | $8.89 | $8.89 | 13,731 |
| 2024-08-29 | $8.86 | $8.86 | $8.76 | $8.77 | $8.77 | 13,899 |
| 2024-08-28 | $8.80 | $8.92 | $8.75 | $8.85 | $8.85 | 15,622 |
| 2024-08-27 | $8.95 | $8.95 | $8.68 | $8.76 | $8.76 | 31,318 |
| 2024-08-26 | $8.92 | $9.12 | $8.89 | $8.91 | $8.91 | 28,686 |
| 2024-08-23 | $8.74 | $9.08 | $8.74 | $8.98 | $8.98 | 19,873 |
| 2024-08-22 | $8.76 | $8.91 | $8.73 | $8.75 | $8.75 | 22,272 |
| 2024-08-21 | $8.78 | $8.93 | $8.73 | $8.80 | $8.80 | 41,294 |
| 2024-08-20 | $8.24 | $8.77 | $8.24 | $8.72 | $8.72 | 65,537 |
| 2024-08-19 | $8.33 | $8.39 | $8.12 | $8.30 | $8.30 | 66,059 |
| 2024-08-16 | $8.16 | $8.57 | $8.11 | $8.50 | $8.50 | 69,252 |
| 2024-08-15 | $7.98 | $8.23 | $7.98 | $8.18 | $8.18 | 33,396 |
| 2024-08-14 | $7.64 | $7.97 | $7.56 | $7.96 | $7.96 | 36,707 |
| 2024-08-13 | $7.85 | $7.85 | $7.61 | $7.68 | $7.68 | 16,932 |
| 2024-08-12 | $7.84 | $7.90 | $7.66 | $7.68 | $7.68 | 32,964 |
| 2024-08-09 | $7.72 | $7.85 | $7.68 | $7.70 | $7.70 | 22,126 |
| 2024-08-08 | $7.68 | $7.77 | $7.65 | $7.77 | $7.77 | 21,390 |
| 2024-08-07 | $7.69 | $7.74 | $7.67 | $7.69 | $7.69 | 13,565 |
| 2024-08-06 | $7.66 | $7.68 | $7.60 | $7.62 | $7.62 | 34,745 |
| 2024-08-05 | $7.53 | $7.83 | $7.53 | $7.66 | $7.66 | 39,172 |
| 2024-08-02 | $7.78 | $7.88 | $7.76 | $7.83 | $7.83 | 29,176 |
| 2024-08-01 | $8.18 | $8.18 | $7.61 | $7.95 | $7.95 | 77,234 |
| 2024-07-31 | $8.29 | $8.45 | $8.13 | $8.25 | $8.25 | 27,418 |
| 2024-07-30 | $8.40 | $8.44 | $8.26 | $8.29 | $8.29 | 45,402 |
| 2024-07-29 | $8.21 | $8.40 | $8.12 | $8.38 | $8.38 | 58,836 |
| 2024-07-26 | $8.10 | $8.17 | $7.99 | $8.15 | $8.15 | 37,260 |
| 2024-07-25 | $7.77 | $8.15 | $7.77 | $7.97 | $7.97 | 24,782 |
| 2024-07-24 | $7.91 | $7.91 | $7.81 | $7.85 | $7.85 | 18,736 |
| 2024-07-23 | $7.67 | $7.95 | $7.67 | $7.91 | $7.91 | 19,746 |
| 2024-07-22 | $7.74 | $7.89 | $7.69 | $7.83 | $7.83 | 31,668 |
| 2024-07-19 | $7.77 | $7.80 | $7.73 | $7.78 | $7.78 | 15,873 |
| 2024-07-18 | $7.71 | $7.80 | $7.67 | $7.78 | $7.78 | 23,376 |
| 2024-07-17 | $7.76 | $7.86 | $7.70 | $7.76 | $7.76 | 36,327 |
| 2024-07-16 | $7.77 | $7.83 | $7.72 | $7.76 | $7.76 | 19,049 |
| 2024-07-15 | $7.76 | $7.92 | $7.73 | $7.78 | $7.78 | 35,013 |
| 2024-07-12 | $7.75 | $7.98 | $7.75 | $7.77 | $7.77 | 37,346 |
| 2024-07-11 | $7.54 | $7.79 | $7.53 | $7.70 | $7.70 | 36,555 |
| 2024-07-10 | $7.59 | $7.59 | $7.35 | $7.45 | $7.45 | 39,439 |
| 2024-07-09 | $7.58 | $7.80 | $7.35 | $7.49 | $7.49 | 38,481 |
| 2024-07-08 | $7.77 | $7.77 | $7.47 | $7.53 | $7.53 | 36,251 |
| 2024-07-05 | $7.92 | $8.02 | $7.55 | $7.67 | $7.67 | 59,460 |
| 2024-07-03 | $8.05 | $8.14 | $8.00 | $8.11 | $7.72 | 16,794 |
| 2024-07-02 | $8.14 | $8.28 | $7.96 | $7.96 | $7.58 | 55,037 |
| 2024-07-01 | $8.09 | $8.23 | $8.08 | $8.14 | $7.75 | 59,730 |
| 2024-06-28 | $7.73 | $8.06 | $7.57 | $7.99 | $7.61 | 1,775,225 |
| 2024-06-27 | $7.79 | $7.80 | $7.58 | $7.71 | $7.34 | 78,180 |
| 2024-06-26 | $7.57 | $8.00 | $7.57 | $7.72 | $7.35 | 90,744 |
| 2024-06-25 | $7.86 | $7.86 | $7.41 | $7.62 | $7.26 | 60,130 |
| 2024-06-24 | $7.46 | $7.63 | $7.34 | $7.55 | $7.19 | 64,998 |
| 2024-06-21 | $7.51 | $7.62 | $7.42 | $7.42 | $7.07 | 79,767 |
| 2024-06-20 | $7.49 | $7.58 | $7.30 | $7.48 | $7.12 | 32,479 |
| 2024-06-18 | $7.49 | $7.52 | $7.40 | $7.40 | $7.05 | 68,016 |
| 2024-06-17 | $7.61 | $7.62 | $7.43 | $7.51 | $7.51 | 44,925 |
| 2024-06-14 | $7.97 | $8.02 | $7.59 | $7.61 | $7.61 | 40,930 |
| 2024-06-13 | $7.97 | $8.09 | $7.90 | $8.03 | $8.03 | 34,350 |
| 2024-06-12 | $8.26 | $8.37 | $7.97 | $8.01 | $8.01 | 51,056 |
| 2024-06-11 | $8.09 | $8.18 | $8.05 | $8.09 | $8.09 | 35,115 |
| 2024-06-10 | $7.94 | $8.22 | $7.94 | $8.17 | $8.17 | 70,327 |
| 2024-06-07 | $7.99 | $8.11 | $7.94 | $8.02 | $8.02 | 46,099 |
| 2024-06-06 | $8.15 | $8.16 | $8.03 | $8.09 | $8.09 | 41,928 |
| 2024-06-05 | $8.17 | $8.24 | $8.07 | $8.19 | $8.19 | 42,817 |
| 2024-06-04 | $8.29 | $8.34 | $8.18 | $8.18 | $8.18 | 84,618 |
| 2024-06-03 | $8.12 | $8.34 | $8.11 | $8.29 | $8.29 | 125,839 |
| 2024-05-31 | $7.83 | $8.17 | $7.83 | $8.04 | $8.04 | 63,521 |
| 2024-05-30 | $7.68 | $7.82 | $7.57 | $7.80 | $7.80 | 84,322 |
| 2024-05-29 | $7.41 | $7.79 | $7.41 | $7.69 | $7.69 | 79,936 |
| 2024-05-28 | $7.72 | $7.81 | $7.42 | $7.55 | $7.55 | 111,039 |
| 2024-05-24 | $7.81 | $7.89 | $7.78 | $7.84 | $7.84 | 48,126 |
| 2024-05-23 | $8.35 | $8.35 | $7.82 | $7.86 | $7.86 | 78,245 |
| 2024-05-22 | $8.37 | $8.45 | $8.24 | $8.28 | $8.28 | 34,814 |
| 2024-05-21 | $8.39 | $8.45 | $8.27 | $8.40 | $8.40 | 79,237 |
| 2024-05-20 | $7.93 | $8.44 | $7.93 | $8.34 | $8.34 | 129,872 |
| 2024-05-17 | $7.80 | $7.93 | $7.72 | $7.86 | $7.86 | 42,719 |
| 2024-05-16 | $7.85 | $7.92 | $7.59 | $7.79 | $7.79 | 51,076 |
| 2024-05-15 | $7.64 | $7.84 | $7.63 | $7.81 | $7.81 | 80,205 |
| 2024-05-14 | $6.70 | $7.61 | $6.63 | $7.55 | $7.55 | 91,984 |
| 2024-05-13 | $6.85 | $6.98 | $6.61 | $6.66 | $6.66 | 84,593 |
| 2024-05-10 | $6.88 | $6.88 | $6.64 | $6.75 | $6.75 | 53,900 |
| 2024-05-09 | $6.64 | $6.80 | $6.61 | $6.80 | $6.80 | 40,154 |
| 2024-05-08 | $6.61 | $6.67 | $6.53 | $6.65 | $6.65 | 45,983 |
| 2024-05-07 | $6.69 | $6.69 | $6.50 | $6.58 | $6.58 | 30,201 |
| 2024-05-06 | $6.59 | $6.80 | $6.54 | $6.70 | $6.70 | 34,909 |
| 2024-05-03 | $6.63 | $6.63 | $6.55 | $6.59 | $6.59 | 24,386 |
| 2024-05-02 | $6.59 | $6.63 | $6.51 | $6.57 | $6.57 | 21,520 |
| 2024-05-01 | $6.67 | $6.71 | $6.50 | $6.50 | $6.50 | 48,433 |
| 2024-04-30 | $6.75 | $6.75 | $6.53 | $6.58 | $6.58 | 47,067 |
| 2024-04-29 | $6.86 | $6.86 | $6.64 | $6.69 | $6.69 | 13,889 |
| 2024-04-26 | $6.62 | $6.84 | $6.60 | $6.72 | $6.72 | 15,923 |
| 2024-04-25 | $6.81 | $6.96 | $6.67 | $6.67 | $6.67 | 24,682 |
| 2024-04-24 | $6.51 | $6.81 | $6.51 | $6.81 | $6.81 | 48,608 |
| 2024-04-23 | $6.71 | $6.71 | $6.53 | $6.55 | $6.55 | 11,841 |
| 2024-04-22 | $6.63 | $6.70 | $6.52 | $6.58 | $6.58 | 31,613 |
| 2024-04-19 | $6.61 | $6.66 | $6.52 | $6.62 | $6.62 | 33,053 |
| 2024-04-18 | $6.60 | $6.67 | $6.58 | $6.62 | $6.62 | 40,038 |
| 2024-04-17 | $6.65 | $6.74 | $6.57 | $6.63 | $6.63 | 20,873 |
| 2024-04-16 | $6.66 | $6.81 | $6.58 | $6.62 | $6.62 | 44,813 |
| 2024-04-15 | $6.91 | $6.91 | $6.69 | $6.70 | $6.70 | 33,389 |
| 2024-04-12 | $6.88 | $6.96 | $6.84 | $6.96 | $6.96 | 11,834 |
| 2024-04-11 | $6.93 | $6.93 | $6.81 | $6.88 | $6.88 | 37,088 |
| 2024-04-10 | $6.98 | $7.05 | $6.86 | $6.99 | $6.99 | 38,964 |
| 2024-04-09 | $7.27 | $7.27 | $6.96 | $7.16 | $7.16 | 58,126 |
| 2024-04-08 | $7.34 | $7.34 | $7.12 | $7.21 | $7.21 | 25,617 |
| 2024-04-05 | $7.37 | $7.47 | $7.31 | $7.38 | $7.38 | 11,755 |
| 2024-04-04 | $7.41 | $7.86 | $7.36 | $7.49 | $7.49 | 12,613 |
| 2024-04-03 | $7.36 | $7.53 | $7.26 | $7.41 | $7.41 | 13,945 |
| 2024-04-02 | $7.55 | $7.66 | $7.23 | $7.36 | $7.36 | 73,566 |
| 2024-04-01 | $7.91 | $7.91 | $7.56 | $7.63 | $7.63 | 14,840 |
| 2024-03-28 | $7.91 | $7.96 | $7.71 | $7.91 | $7.91 | 8,336 |
| 2024-03-27 | $7.65 | $7.90 | $7.65 | $7.82 | $7.82 | 12,539 |
| 2024-03-26 | $7.77 | $7.77 | $7.56 | $7.62 | $7.62 | 17,207 |
| 2024-03-25 | $7.95 | $7.98 | $7.72 | $7.78 | $7.78 | 27,908 |
| 2024-03-22 | $8.19 | $8.25 | $7.94 | $7.99 | $7.99 | 10,381 |
| 2024-03-21 | $8.13 | $8.24 | $7.84 | $8.22 | $8.22 | 21,240 |
| 2024-03-20 | $7.81 | $8.08 | $7.77 | $8.07 | $8.07 | 19,115 |
| 2024-03-19 | $7.70 | $7.93 | $7.61 | $7.93 | $7.93 | 16,627 |
| 2024-03-18 | $8.22 | $8.22 | $7.66 | $7.66 | $7.66 | 63,472 |
| 2024-03-15 | $7.83 | $8.30 | $7.83 | $8.30 | $8.30 | 67,018 |
| 2024-03-14 | $8.10 | $8.10 | $7.76 | $7.97 | $7.97 | 12,905 |
| 2024-03-13 | $7.90 | $8.19 | $7.90 | $8.12 | $8.12 | 14,087 |
| 2024-03-12 | $8.12 | $8.31 | $8.02 | $8.19 | $8.19 | 10,204 |
| 2024-03-11 | $8.20 | $8.20 | $7.97 | $8.02 | $8.02 | 9,704 |
| 2024-03-08 | $8.31 | $8.31 | $8.08 | $8.17 | $8.17 | 6,520 |
| 2024-03-07 | $8.04 | $8.31 | $8.04 | $8.23 | $8.23 | 10,647 |
| 2024-03-06 | $8.18 | $8.25 | $7.96 | $8.08 | $8.08 | 11,037 |
| 2024-03-05 | $8.12 | $8.21 | $8.00 | $8.05 | $8.05 | 11,147 |
| 2024-03-04 | $8.39 | $8.59 | $8.03 | $8.03 | $8.03 | 23,223 |
| 2024-03-01 | $8.67 | $8.67 | $8.26 | $8.33 | $8.33 | 18,426 |
| 2024-02-29 | $8.39 | $8.62 | $8.30 | $8.62 | $8.62 | 14,142 |
| 2024-02-28 | $8.34 | $8.34 | $8.25 | $8.27 | $8.27 | 14,970 |
| 2024-02-27 | $8.30 | $8.40 | $8.25 | $8.39 | $8.39 | 33,000 |
| 2024-02-26 | $7.78 | $8.31 | $7.71 | $8.30 | $8.30 | 21,552 |
| 2024-02-23 | $7.69 | $7.85 | $7.69 | $7.80 | $7.80 | 21,563 |
| 2024-02-22 | $7.68 | $7.92 | $7.68 | $7.87 | $7.87 | 31,802 |
| 2024-02-21 | $7.91 | $7.91 | $7.75 | $7.79 | $7.79 | 17,847 |
| 2024-02-20 | $8.07 | $8.17 | $7.77 | $7.81 | $7.81 | 32,163 |
| 2024-02-16 | $8.21 | $8.23 | $7.90 | $8.07 | $8.07 | 21,004 |
| 2024-02-15 | $8.03 | $8.19 | $7.91 | $8.13 | $8.13 | 27,251 |
| 2024-02-14 | $7.80 | $7.94 | $7.71 | $7.85 | $7.85 | 11,612 |
| 2024-02-13 | $8.04 | $8.18 | $7.56 | $7.66 | $7.66 | 46,756 |
| 2024-02-12 | $7.78 | $8.45 | $7.78 | $8.22 | $8.22 | 28,764 |
| 2024-02-09 | $7.95 | $7.95 | $7.76 | $7.86 | $7.86 | 19,117 |
| 2024-02-08 | $7.78 | $7.99 | $7.73 | $7.99 | $7.99 | 12,468 |
| 2024-02-07 | $7.94 | $8.08 | $7.80 | $8.04 | $8.04 | 25,020 |
| 2024-02-06 | $7.67 | $7.86 | $7.65 | $7.85 | $7.85 | 11,548 |
| 2024-02-05 | $7.80 | $7.90 | $7.58 | $7.65 | $7.65 | 30,057 |
| 2024-02-02 | $8.01 | $8.13 | $7.84 | $7.90 | $7.90 | 24,327 |
| 2024-02-01 | $7.96 | $8.04 | $7.83 | $7.96 | $7.96 | 14,809 |
| 2024-01-31 | $8.22 | $8.22 | $7.83 | $7.83 | $7.83 | 11,966 |
| 2024-01-30 | $8.29 | $8.29 | $8.16 | $8.17 | $8.17 | 11,985 |
| 2024-01-29 | $8.43 | $8.48 | $8.14 | $8.25 | $8.25 | 23,278 |
| 2024-01-26 | $8.69 | $8.69 | $8.32 | $8.47 | $8.47 | 17,143 |
| 2024-01-25 | $8.70 | $8.70 | $8.26 | $8.60 | $8.60 | 18,322 |
| 2024-01-24 | $8.52 | $8.74 | $8.14 | $8.54 | $8.54 | 23,840 |
| 2024-01-23 | $8.64 | $8.71 | $8.11 | $8.36 | $8.36 | 16,668 |
| 2024-01-22 | $8.19 | $8.62 | $8.10 | $8.53 | $8.53 | 37,693 |
| 2024-01-19 | $8.14 | $8.15 | $7.96 | $8.13 | $8.13 | 26,314 |
| 2024-01-18 | $8.04 | $8.11 | $7.90 | $8.06 | $8.06 | 34,437 |
| 2024-01-17 | $8.10 | $8.22 | $8.10 | $8.16 | $8.16 | 15,730 |
| 2024-01-16 | $8.26 | $8.37 | $8.01 | $8.22 | $8.22 | 24,572 |
| 2024-01-12 | $8.72 | $8.73 | $8.31 | $8.35 | $8.35 | 23,361 |
| 2024-01-11 | $8.38 | $8.63 | $8.35 | $8.57 | $8.57 | 18,901 |
| 2024-01-10 | $8.60 | $8.83 | $8.52 | $8.64 | $8.64 | 18,015 |
| 2024-01-09 | $8.77 | $8.94 | $8.41 | $8.74 | $8.74 | 18,385 |
| 2024-01-08 | $8.63 | $8.99 | $8.63 | $8.93 | $8.93 | 28,851 |
| 2024-01-05 | $8.64 | $9.01 | $8.26 | $8.61 | $8.61 | 44,902 |
| 2024-01-04 | $8.94 | $8.94 | $8.45 | $8.62 | $8.62 | 70,645 |
| 2024-01-03 | $9.14 | $9.29 | $8.71 | $8.84 | $8.84 | 145,028 |
| 2024-01-02 | $9.00 | $9.34 | $8.74 | $9.04 | $9.04 | 69,138 |
| 2023-12-29 | $8.92 | $9.21 | $8.82 | $9.00 | $9.00 | 19,777 |
| 2023-12-28 | $9.27 | $9.52 | $8.95 | $9.01 | $9.01 | 42,234 |
| 2023-12-27 | $9.42 | $9.63 | $9.29 | $9.35 | $9.35 | 28,712 |
| 2023-12-26 | $9.47 | $9.58 | $9.34 | $9.48 | $9.48 | 33,582 |
| 2023-12-22 | $9.71 | $9.72 | $9.27 | $9.41 | $9.41 | 27,692 |
| 2023-12-21 | $9.57 | $9.72 | $9.27 | $9.60 | $9.60 | 57,608 |
| 2023-12-20 | $9.41 | $9.75 | $9.32 | $9.46 | $9.46 | 86,366 |
| 2023-12-19 | $9.13 | $9.41 | $9.13 | $9.37 | $9.37 | 49,082 |
| 2023-12-18 | $9.03 | $9.20 | $8.95 | $9.13 | $9.13 | 39,237 |
| 2023-12-15 | $8.78 | $8.99 | $7.96 | $8.89 | $8.89 | 212,040 |
| 2023-12-14 | $8.99 | $9.16 | $8.62 | $8.71 | $8.71 | 41,522 |
| 2023-12-13 | $8.45 | $8.98 | $8.44 | $8.88 | $8.88 | 34,770 |
| 2023-12-12 | $8.82 | $9.16 | $8.44 | $8.47 | $8.47 | 58,719 |
| 2023-12-11 | $8.39 | $9.20 | $8.39 | $8.90 | $8.90 | 103,642 |
| 2023-12-08 | $8.24 | $8.66 | $8.24 | $8.52 | $8.52 | 22,844 |
| 2023-12-07 | $8.24 | $8.33 | $8.24 | $8.33 | $8.33 | 17,549 |
| 2023-12-06 | $8.19 | $8.34 | $8.01 | $8.10 | $8.10 | 34,751 |
| 2023-12-05 | $8.10 | $8.20 | $7.98 | $8.10 | $8.10 | 16,103 |
| 2023-12-04 | $8.00 | $8.10 | $7.97 | $8.05 | $8.05 | 23,953 |
| 2023-12-01 | $7.91 | $8.00 | $7.87 | $7.99 | $7.99 | 28,973 |
| 2023-11-30 | $7.91 | $8.00 | $7.84 | $7.96 | $7.96 | 13,766 |
| 2023-11-29 | $7.92 | $8.00 | $7.92 | $7.96 | $7.96 | 17,321 |
| 2023-11-28 | $7.91 | $7.99 | $7.72 | $7.75 | $7.75 | 14,328 |
| 2023-11-27 | $8.00 | $8.00 | $7.84 | $7.90 | $7.90 | 18,443 |
| 2023-11-24 | $7.99 | $8.00 | $7.71 | $8.00 | $8.00 | 22,480 |
| 2023-11-22 | $7.88 | $7.94 | $7.79 | $7.90 | $7.90 | 7,388 |
| 2023-11-21 | $8.10 | $8.10 | $7.76 | $7.93 | $7.93 | 31,104 |
| 2023-11-20 | $8.07 | $8.10 | $7.98 | $8.07 | $8.07 | 32,674 |
| 2023-11-17 | $7.90 | $8.09 | $7.80 | $8.08 | $8.08 | 26,752 |
| 2023-11-16 | $7.90 | $7.90 | $7.82 | $7.89 | $7.89 | 22,812 |
| 2023-11-15 | $7.70 | $7.88 | $7.64 | $7.82 | $7.82 | 37,286 |
| 2023-11-14 | $7.42 | $7.70 | $7.27 | $7.70 | $7.70 | 62,867 |
| 2023-11-13 | $7.05 | $7.40 | $7.00 | $7.21 | $7.21 | 29,300 |
| 2023-11-10 | $7.33 | $7.45 | $7.10 | $7.41 | $7.41 | 13,665 |
| 2023-11-09 | $7.31 | $7.63 | $7.25 | $7.27 | $7.27 | 21,903 |
| 2023-11-08 | $7.71 | $7.71 | $7.41 | $7.49 | $7.49 | 19,118 |
| 2023-11-07 | $7.59 | $7.65 | $7.35 | $7.60 | $7.60 | 19,652 |
| 2023-11-06 | $7.20 | $7.55 | $7.06 | $7.51 | $7.51 | 13,804 |
| 2023-11-03 | $7.26 | $7.36 | $7.23 | $7.36 | $7.36 | 11,768 |
| 2023-11-02 | $6.91 | $7.25 | $6.89 | $7.21 | $7.21 | 20,722 |
| 2023-11-01 | $6.81 | $6.93 | $6.76 | $6.89 | $6.89 | 35,049 |
| 2023-10-31 | $6.99 | $7.01 | $6.75 | $6.91 | $6.91 | 23,326 |
| 2023-10-30 | $7.09 | $7.19 | $6.76 | $6.92 | $6.92 | 35,855 |
| 2023-10-27 | $7.07 | $7.24 | $7.01 | $7.05 | $7.05 | 25,012 |
| 2023-10-26 | $7.03 | $7.25 | $7.03 | $7.19 | $7.19 | 20,176 |
| 2023-10-25 | $6.94 | $7.14 | $6.94 | $7.08 | $7.08 | 15,937 |
| 2023-10-24 | $7.34 | $7.48 | $7.11 | $7.18 | $7.18 | 16,423 |
| 2023-10-23 | $7.13 | $7.34 | $7.06 | $7.28 | $7.28 | 31,083 |
| 2023-10-20 | $7.12 | $7.23 | $6.93 | $7.11 | $7.11 | 45,935 |
| 2023-10-19 | $7.10 | $7.17 | $7.01 | $7.11 | $7.11 | 16,757 |
| 2023-10-18 | $7.46 | $7.61 | $7.03 | $7.08 | $7.08 | 27,272 |
| 2023-10-17 | $7.49 | $7.75 | $7.48 | $7.57 | $7.57 | 29,576 |
| 2023-10-16 | $7.61 | $7.75 | $7.48 | $7.58 | $7.58 | 25,337 |
| 2023-10-13 | $7.71 | $7.75 | $7.62 | $7.63 | $7.63 | 16,767 |
| 2023-10-12 | $7.77 | $7.86 | $7.54 | $7.67 | $7.67 | 33,023 |
| 2023-10-11 | $7.87 | $8.01 | $7.79 | $7.85 | $7.85 | 14,424 |
| 2023-10-10 | $7.88 | $8.07 | $7.81 | $7.98 | $7.98 | 30,032 |
| 2023-10-09 | $7.80 | $7.98 | $7.70 | $7.83 | $7.83 | 9,183 |
| 2023-10-06 | $7.96 | $7.97 | $7.74 | $7.89 | $7.89 | 10,006 |
| 2023-10-05 | $7.68 | $7.90 | $7.67 | $7.90 | $7.90 | 27,170 |
| 2023-10-04 | $7.67 | $7.67 | $7.45 | $7.57 | $7.57 | 18,906 |
| 2023-10-03 | $7.65 | $7.81 | $7.45 | $7.61 | $7.61 | 24,082 |
| 2023-10-02 | $7.84 | $7.84 | $7.54 | $7.66 | $7.66 | 15,529 |
| 2023-09-29 | $8.22 | $8.22 | $7.80 | $7.84 | $7.84 | 23,465 |
| 2023-09-28 | $8.11 | $8.30 | $8.11 | $8.22 | $8.22 | 12,283 |
| 2023-09-27 | $8.12 | $8.28 | $8.11 | $8.17 | $8.17 | 14,049 |
| 2023-09-26 | $8.10 | $8.40 | $8.01 | $8.12 | $8.12 | 22,238 |
| 2023-09-25 | $8.23 | $8.29 | $8.07 | $8.14 | $8.14 | 17,348 |
| 2023-09-22 | $8.29 | $8.30 | $8.06 | $8.18 | $8.18 | 15,474 |
| 2023-09-21 | $7.60 | $8.30 | $7.60 | $8.29 | $8.29 | 17,097 |
| 2023-09-20 | $7.98 | $8.25 | $7.73 | $8.18 | $8.18 | 42,821 |
| 2023-09-19 | $7.77 | $8.15 | $7.77 | $7.98 | $7.98 | 37,180 |
| 2023-09-18 | $7.94 | $8.29 | $7.85 | $7.98 | $7.98 | 27,000 |
| 2023-09-15 | $8.05 | $8.22 | $7.91 | $8.19 | $8.19 | 140,430 |
| 2023-09-14 | $8.25 | $8.25 | $7.92 | $8.05 | $8.05 | 35,221 |
| 2023-09-13 | $8.22 | $8.27 | $7.97 | $8.16 | $8.16 | 26,454 |
| 2023-09-12 | $7.88 | $8.00 | $7.88 | $7.96 | $7.96 | 8,327 |
| 2023-09-11 | $8.00 | $8.00 | $7.82 | $7.88 | $7.88 | 9,439 |
| 2023-09-08 | $7.76 | $7.95 | $7.75 | $7.88 | $7.88 | 15,734 |
| 2023-09-07 | $8.03 | $8.03 | $7.67 | $7.71 | $7.71 | 94,179 |
| 2023-09-06 | $8.28 | $8.46 | $7.94 | $7.98 | $7.98 | 19,768 |
| 2023-09-05 | $8.25 | $8.34 | $8.13 | $8.28 | $8.28 | 22,472 |
| 2023-09-01 | $8.24 | $8.30 | $8.14 | $8.21 | $8.21 | 21,423 |
| 2023-08-31 | $8.01 | $8.24 | $8.01 | $8.20 | $8.20 | 34,185 |
| 2023-08-30 | $7.98 | $8.07 | $7.88 | $8.06 | $8.06 | 11,809 |
| 2023-08-29 | $7.97 | $7.97 | $7.91 | $7.92 | $7.92 | 9,384 |
| 2023-08-28 | $7.74 | $7.96 | $7.74 | $7.91 | $7.91 | 23,407 |
| 2023-08-25 | $7.84 | $7.90 | $7.55 | $7.69 | $7.69 | 77,510 |
| 2023-08-24 | $7.75 | $7.92 | $7.75 | $7.85 | $7.85 | 16,767 |
| 2023-08-23 | $7.89 | $7.92 | $7.73 | $7.78 | $7.78 | 22,619 |
| 2023-08-22 | $7.86 | $7.93 | $7.86 | $7.89 | $7.89 | 6,350 |
| 2023-08-21 | $7.94 | $7.94 | $7.62 | $7.79 | $7.79 | 37,222 |
| 2023-08-18 | $7.68 | $7.83 | $7.55 | $7.58 | $7.58 | 52,677 |
| 2023-08-17 | $8.07 | $8.07 | $7.46 | $7.71 | $7.71 | 166,295 |
| 2023-08-16 | $8.39 | $8.39 | $7.97 | $8.01 | $8.01 | 20,051 |
| 2023-08-15 | $8.42 | $8.63 | $8.31 | $8.31 | $8.31 | 15,003 |
| 2023-08-14 | $8.69 | $8.73 | $8.50 | $8.55 | $8.55 | 17,028 |
| 2023-08-11 | $8.83 | $8.84 | $8.66 | $8.67 | $8.67 | 40,061 |
| 2023-08-10 | $8.74 | $8.86 | $8.69 | $8.83 | $8.83 | 32,370 |
| 2023-08-09 | $8.38 | $8.80 | $8.28 | $8.66 | $8.66 | 68,509 |
| 2023-08-08 | $8.20 | $8.30 | $8.18 | $8.28 | $8.28 | 10,648 |
| 2023-08-07 | $8.19 | $8.41 | $8.19 | $8.31 | $8.31 | 18,745 |
| 2023-08-04 | $8.14 | $8.39 | $8.09 | $8.14 | $8.14 | 24,190 |
| 2023-08-03 | $8.17 | $8.40 | $8.02 | $8.19 | $8.19 | 39,643 |
| 2023-08-02 | $8.51 | $8.57 | $8.20 | $8.23 | $8.23 | 16,181 |
| 2023-08-01 | $8.56 | $8.59 | $8.44 | $8.50 | $8.50 | 10,900 |
| 2023-07-31 | $8.43 | $8.58 | $8.43 | $8.54 | $8.54 | 16,297 |
| 2023-07-28 | $8.40 | $8.53 | $8.40 | $8.45 | $8.45 | 16,247 |
| 2023-07-27 | $8.58 | $8.58 | $8.37 | $8.43 | $8.43 | 27,276 |
| 2023-07-26 | $8.40 | $8.70 | $8.40 | $8.54 | $8.54 | 25,407 |
| 2023-07-25 | $8.64 | $8.70 | $8.58 | $8.58 | $8.58 | 11,360 |
| 2023-07-24 | $8.61 | $8.69 | $8.42 | $8.68 | $8.68 | 32,157 |
| 2023-07-21 | $8.70 | $8.70 | $8.51 | $8.55 | $8.55 | 17,029 |
| 2023-07-20 | $8.66 | $8.74 | $8.62 | $8.70 | $8.70 | 21,795 |
| 2023-07-19 | $8.66 | $8.70 | $8.56 | $8.60 | $8.60 | 16,544 |
| 2023-07-18 | $8.49 | $8.70 | $8.41 | $8.65 | $8.65 | 21,885 |
| 2023-07-17 | $8.43 | $8.53 | $8.41 | $8.45 | $8.45 | 23,667 |
| 2023-07-14 | $8.27 | $8.49 | $8.27 | $8.40 | $8.40 | 21,277 |
| 2023-07-13 | $8.35 | $8.48 | $8.30 | $8.41 | $8.41 | 20,711 |
| 2023-07-12 | $8.23 | $8.44 | $8.23 | $8.35 | $8.35 | 20,189 |
| 2023-07-11 | $8.35 | $8.48 | $8.22 | $8.29 | $8.29 | 26,310 |
| 2023-07-10 | $8.67 | $8.72 | $8.34 | $8.36 | $8.36 | 30,188 |
| 2023-07-07 | $8.52 | $8.85 | $8.27 | $8.72 | $8.72 | 134,816 |
| 2023-07-06 | $8.82 | $8.82 | $8.26 | $8.56 | $8.56 | 72,693 |
| 2023-07-05 | $8.94 | $9.00 | $8.88 | $8.97 | $8.54 | 63,494 |
| 2023-07-03 | $8.88 | $8.93 | $8.80 | $8.93 | $8.50 | 40,348 |
| 2023-06-30 | $8.86 | $8.87 | $8.71 | $8.87 | $8.45 | 48,959 |
| 2023-06-29 | $8.76 | $8.87 | $8.73 | $8.77 | $8.35 | 20,507 |
| 2023-06-28 | $8.55 | $8.87 | $8.55 | $8.69 | $8.28 | 49,045 |
| 2023-06-27 | $8.22 | $8.68 | $8.22 | $8.58 | $8.17 | 24,270 |
| 2023-06-26 | $8.65 | $8.72 | $8.17 | $8.32 | $7.92 | 69,812 |
| 2023-06-23 | $8.72 | $8.88 | $8.50 | $8.66 | $8.66 | 1,261,244 |
| 2023-06-22 | $8.79 | $8.90 | $8.69 | $8.84 | $8.84 | 53,991 |
| 2023-06-21 | $8.40 | $8.90 | $8.40 | $8.79 | $8.79 | 50,681 |
| 2023-06-20 | $8.50 | $8.75 | $8.39 | $8.39 | $8.39 | 43,006 |
| 2023-06-16 | $8.70 | $8.75 | $8.44 | $8.56 | $8.56 | 88,400 |
| 2023-06-15 | $8.64 | $8.84 | $8.54 | $8.70 | $8.70 | 31,428 |
| 2023-06-14 | $8.60 | $8.79 | $8.45 | $8.64 | $8.64 | 34,530 |
| 2023-06-13 | $8.85 | $8.85 | $8.52 | $8.67 | $8.67 | 41,712 |
| 2023-06-12 | $8.69 | $8.89 | $8.60 | $8.82 | $8.82 | 55,357 |
| 2023-06-09 | $8.45 | $8.71 | $8.29 | $8.68 | $8.68 | 52,864 |
| 2023-06-08 | $8.30 | $8.45 | $8.29 | $8.45 | $8.45 | 38,243 |
| 2023-06-07 | $8.30 | $8.31 | $8.20 | $8.30 | $8.30 | 22,385 |
| 2023-06-06 | $8.28 | $8.31 | $8.20 | $8.29 | $8.29 | 32,120 |
| 2023-06-05 | $8.30 | $8.30 | $8.05 | $8.25 | $8.25 | 53,931 |
| 2023-06-02 | $8.09 | $8.75 | $8.06 | $8.30 | $8.30 | 59,824 |
| 2023-06-01 | $7.85 | $8.09 | $7.74 | $8.05 | $8.05 | 25,328 |
| 2023-05-31 | $7.96 | $7.97 | $7.73 | $7.94 | $7.94 | 15,454 |
| 2023-05-30 | $7.74 | $7.95 | $7.74 | $7.81 | $7.81 | 27,525 |
| 2023-05-26 | $7.59 | $7.95 | $7.59 | $7.74 | $7.74 | 17,618 |
| 2023-05-25 | $7.93 | $7.94 | $7.57 | $7.85 | $7.85 | 24,701 |
| 2023-05-24 | $7.79 | $7.99 | $7.68 | $7.90 | $7.90 | 30,914 |
| 2023-05-23 | $7.11 | $7.75 | $7.11 | $7.75 | $7.75 | 19,903 |
| 2023-05-22 | $6.95 | $7.18 | $6.76 | $7.04 | $7.04 | 48,256 |
| 2023-05-19 | $7.20 | $7.20 | $6.77 | $6.95 | $6.95 | 32,749 |
| 2023-05-18 | $7.66 | $7.66 | $7.20 | $7.20 | $7.20 | 32,627 |
| 2023-05-17 | $7.65 | $7.65 | $7.40 | $7.65 | $7.65 | 12,765 |
| 2023-05-16 | $7.99 | $7.99 | $7.81 | $7.81 | $7.81 | 2,404 |
| 2023-05-15 | $7.78 | $7.93 | $7.61 | $7.91 | $7.91 | 15,929 |
| 2023-05-12 | $7.72 | $7.85 | $7.72 | $7.84 | $7.84 | 21,934 |
| 2023-05-11 | $7.94 | $7.94 | $7.75 | $7.76 | $7.76 | 9,481 |
| 2023-05-10 | $7.86 | $7.99 | $7.81 | $7.97 | $7.97 | 16,985 |
| 2023-05-09 | $7.87 | $8.00 | $7.83 | $8.00 | $8.00 | 18,635 |
| 2023-05-08 | $7.60 | $7.96 | $7.47 | $7.87 | $7.87 | 58,488 |
| 2023-05-05 | $7.22 | $7.64 | $7.20 | $7.60 | $7.60 | 18,900 |
| 2023-05-04 | $7.46 | $7.46 | $7.20 | $7.28 | $7.28 | 16,215 |
| 2023-05-03 | $7.55 | $7.55 | $7.35 | $7.35 | $7.35 | 12,437 |
| 2023-05-02 | $7.39 | $7.55 | $7.19 | $7.49 | $7.49 | 23,073 |
| 2023-05-01 | $7.55 | $7.64 | $7.37 | $7.41 | $7.41 | 32,730 |
| 2023-04-28 | $7.26 | $7.54 | $7.26 | $7.52 | $7.52 | 17,848 |
| 2023-04-27 | $7.15 | $7.36 | $7.11 | $7.35 | $7.35 | 10,041 |
| 2023-04-26 | $7.05 | $7.15 | $7.03 | $7.05 | $7.05 | 12,456 |
| 2023-04-25 | $7.13 | $7.43 | $7.02 | $7.09 | $7.09 | 12,261 |
| 2023-04-24 | $7.08 | $7.28 | $7.08 | $7.25 | $7.25 | 24,781 |
| 2023-04-21 | $7.05 | $7.08 | $6.95 | $7.06 | $7.06 | 10,737 |
| 2023-04-20 | $6.97 | $7.09 | $6.91 | $7.08 | $7.08 | 6,046 |
| 2023-04-19 | $6.97 | $6.99 | $6.81 | $6.97 | $6.97 | 11,298 |
| 2023-04-18 | $7.09 | $7.09 | $6.87 | $6.95 | $6.95 | 5,678 |
| 2023-04-17 | $7.10 | $7.16 | $7.01 | $7.05 | $7.05 | 4,495 |
| 2023-04-14 | $7.07 | $7.38 | $6.94 | $7.19 | $7.19 | 14,612 |
| 2023-04-13 | $6.85 | $7.08 | $6.84 | $7.07 | $7.07 | 8,570 |
| 2023-04-12 | $6.85 | $6.85 | $6.74 | $6.85 | $6.85 | 7,655 |
| 2023-04-11 | $6.64 | $6.90 | $6.63 | $6.90 | $6.90 | 13,710 |
| 2023-04-10 | $6.33 | $6.74 | $6.33 | $6.60 | $6.60 | 15,225 |
| 2023-04-06 | $6.37 | $6.42 | $6.00 | $6.33 | $6.33 | 26,141 |
| 2023-04-05 | $6.47 | $6.50 | $6.39 | $6.47 | $6.47 | 7,905 |
| 2023-04-04 | $6.68 | $6.97 | $6.46 | $6.46 | $6.46 | 15,869 |
| 2023-04-03 | $6.30 | $6.67 | $6.19 | $6.58 | $6.58 | 74,862 |
| 2023-03-31 | $6.32 | $6.58 | $5.90 | $6.23 | $6.23 | 59,418 |
| 2023-03-30 | $6.14 | $6.34 | $6.09 | $6.15 | $6.15 | 29,161 |
| 2023-03-29 | $6.19 | $6.19 | $6.08 | $6.08 | $6.08 | 4,063 |
| 2023-03-28 | $6.15 | $6.18 | $6.08 | $6.10 | $6.10 | 6,802 |
| 2023-03-27 | $6.20 | $6.20 | $6.09 | $6.09 | $6.09 | 16,027 |
| 2023-03-24 | $6.18 | $6.18 | $6.00 | $6.11 | $6.11 | 16,354 |
| 2023-03-23 | $6.15 | $6.15 | $5.95 | $6.00 | $6.00 | 15,822 |
| 2023-03-22 | $6.07 | $6.18 | $6.04 | $6.10 | $6.10 | 5,033 |
| 2023-03-21 | $6.21 | $6.21 | $6.10 | $6.11 | $6.11 | 14,767 |
| 2023-03-20 | $6.22 | $6.25 | $6.08 | $6.08 | $6.08 | 25,517 |
| 2023-03-17 | $6.37 | $6.44 | $6.23 | $6.23 | $6.23 | 12,863 |
| 2023-03-16 | $6.28 | $6.44 | $6.28 | $6.44 | $6.44 | 10,520 |
| 2023-03-15 | $6.27 | $6.50 | $6.22 | $6.40 | $6.40 | 31,810 |
| 2023-03-14 | $6.42 | $6.70 | $6.38 | $6.38 | $6.38 | 16,202 |
| 2023-03-13 | $6.41 | $6.51 | $6.41 | $6.45 | $6.45 | 18,286 |
| 2023-03-10 | $6.72 | $6.72 | $6.45 | $6.50 | $6.50 | 15,488 |
| 2023-03-09 | $6.72 | $6.84 | $6.72 | $6.72 | $6.72 | 8,786 |
| 2023-03-08 | $6.78 | $6.83 | $6.77 | $6.81 | $6.81 | 8,539 |
| 2023-03-07 | $7.03 | $7.03 | $6.85 | $6.91 | $6.91 | 8,004 |
| 2023-03-06 | $6.86 | $7.03 | $6.80 | $6.98 | $6.98 | 9,711 |
| 2023-03-03 | $6.84 | $6.90 | $6.78 | $6.90 | $6.90 | 11,292 |
| 2023-03-02 | $6.82 | $6.91 | $6.76 | $6.87 | $6.87 | 15,267 |
| 2023-03-01 | $6.99 | $7.00 | $6.80 | $6.83 | $6.83 | 6,714 |
| 2023-02-28 | $7.06 | $7.13 | $6.69 | $7.00 | $7.00 | 44,204 |
| 2023-02-27 | $7.11 | $7.12 | $7.09 | $7.09 | $7.09 | 3,213 |
| 2023-02-24 | $7.11 | $7.14 | $7.05 | $7.14 | $7.14 | 4,831 |
| 2023-02-23 | $7.16 | $7.19 | $7.10 | $7.17 | $7.17 | 9,559 |
| 2023-02-22 | $7.04 | $7.09 | $7.03 | $7.07 | $7.07 | 10,542 |
| 2023-02-21 | $7.22 | $7.22 | $7.04 | $7.11 | $7.11 | 10,773 |
| 2023-02-17 | $7.22 | $7.26 | $7.18 | $7.21 | $7.21 | 2,739 |
| 2023-02-16 | $7.22 | $7.24 | $7.16 | $7.18 | $7.18 | 8,349 |
| 2023-02-15 | $7.12 | $7.22 | $7.12 | $7.22 | $7.22 | 8,304 |
| 2023-02-14 | $7.14 | $7.14 | $7.09 | $7.09 | $7.09 | 7,170 |
| 2023-02-13 | $7.15 | $7.21 | $7.15 | $7.18 | $7.18 | 8,348 |
| 2023-02-10 | $7.10 | $7.23 | $7.10 | $7.14 | $7.14 | 10,576 |
| 2023-02-09 | $7.16 | $7.24 | $7.08 | $7.19 | $7.19 | 14,632 |
| 2023-02-08 | $7.13 | $7.21 | $7.07 | $7.21 | $7.21 | 15,824 |
| 2023-02-07 | $7.21 | $7.26 | $7.12 | $7.18 | $7.18 | 7,170 |
| 2023-02-06 | $7.14 | $7.24 | $7.06 | $7.12 | $7.12 | 18,241 |
| 2023-02-03 | $7.20 | $7.23 | $7.10 | $7.16 | $7.16 | 14,489 |
| 2023-02-02 | $7.22 | $7.28 | $7.16 | $7.22 | $7.22 | 15,042 |
| 2023-02-01 | $7.20 | $7.34 | $7.07 | $7.18 | $7.18 | 18,971 |
| 2023-01-31 | $7.11 | $7.28 | $7.10 | $7.21 | $7.21 | 19,495 |
| 2023-01-30 | $7.21 | $7.27 | $7.01 | $7.10 | $7.10 | 21,624 |
| 2023-01-27 | $7.20 | $7.27 | $7.14 | $7.21 | $7.21 | 11,219 |
| 2023-01-26 | $7.11 | $7.25 | $7.11 | $7.16 | $7.16 | 19,560 |
| 2023-01-25 | $7.25 | $7.27 | $7.13 | $7.15 | $7.15 | 13,897 |
| 2023-01-24 | $7.21 | $7.35 | $7.20 | $7.26 | $7.26 | 22,051 |
| 2023-01-23 | $7.42 | $7.42 | $7.23 | $7.28 | $7.28 | 16,149 |
| 2023-01-20 | $7.40 | $7.49 | $7.35 | $7.35 | $7.35 | 15,030 |
| 2023-01-19 | $7.44 | $7.47 | $7.34 | $7.39 | $7.39 | 4,401 |
| 2023-01-18 | $7.39 | $7.49 | $7.34 | $7.37 | $7.37 | 11,103 |
| 2023-01-17 | $7.45 | $7.50 | $7.31 | $7.31 | $7.31 | 11,482 |
| 2023-01-13 | $7.50 | $7.50 | $7.31 | $7.39 | $7.39 | 16,534 |
| 2023-01-12 | $7.34 | $7.50 | $7.28 | $7.47 | $7.47 | 9,850 |
| 2023-01-11 | $7.19 | $7.49 | $7.16 | $7.27 | $7.27 | 13,833 |
| 2023-01-10 | $7.16 | $7.20 | $7.04 | $7.07 | $7.07 | 27,969 |
| 2023-01-09 | $7.29 | $7.42 | $7.04 | $7.12 | $7.12 | 32,964 |
| 2023-01-06 | $7.60 | $7.84 | $7.01 | $7.26 | $7.26 | 43,563 |
| 2023-01-05 | $7.29 | $7.58 | $7.29 | $7.55 | $7.55 | 14,728 |
| 2023-01-04 | $7.27 | $7.29 | $7.20 | $7.25 | $7.25 | 7,232 |
| 2023-01-03 | $7.30 | $7.49 | $7.09 | $7.31 | $7.31 | 37,974 |
| 2022-12-30 | $7.54 | $7.79 | $7.21 | $7.30 | $7.30 | 36,018 |
| 2022-12-29 | $6.90 | $7.68 | $6.90 | $7.57 | $7.57 | 67,466 |
| 2022-12-28 | $6.65 | $7.10 | $6.65 | $7.00 | $7.00 | 42,386 |
| 2022-12-27 | $6.52 | $6.69 | $6.52 | $6.61 | $6.61 | 19,046 |
| 2022-12-23 | $6.22 | $6.68 | $6.22 | $6.68 | $6.68 | 4,677 |
| 2022-12-22 | $6.22 | $6.37 | $6.05 | $6.25 | $6.25 | 27,247 |
| 2022-12-21 | $6.33 | $6.59 | $6.30 | $6.31 | $6.31 | 18,617 |
| 2022-12-20 | $6.35 | $6.68 | $6.10 | $6.25 | $6.25 | 36,621 |
| 2022-12-19 | $6.22 | $6.69 | $6.22 | $6.44 | $6.44 | 13,729 |
| 2022-12-16 | $6.16 | $6.67 | $6.12 | $6.27 | $6.27 | 8,085 |
| 2022-12-15 | $6.25 | $6.30 | $6.03 | $6.10 | $6.10 | 37,333 |
| 2022-12-14 | $6.30 | $6.32 | $6.25 | $6.25 | $6.25 | 6,020 |
| 2022-12-13 | $6.36 | $6.36 | $6.29 | $6.30 | $6.30 | 7,416 |
| 2022-12-12 | $6.22 | $6.43 | $6.21 | $6.36 | $6.36 | 14,321 |
| 2022-12-09 | $6.24 | $6.30 | $6.20 | $6.25 | $6.25 | 44,466 |
| 2022-12-08 | $6.35 | $6.55 | $6.20 | $6.20 | $6.20 | 14,869 |
| 2022-12-07 | $6.22 | $6.41 | $6.22 | $6.34 | $6.34 | 12,016 |
| 2022-12-06 | $6.39 | $6.39 | $6.28 | $6.30 | $6.30 | 7,461 |
| 2022-12-05 | $6.49 | $6.51 | $6.30 | $6.30 | $6.30 | 9,126 |
| 2022-12-02 | $6.57 | $6.74 | $6.48 | $6.48 | $6.48 | 5,199 |
| 2022-12-01 | $6.43 | $6.86 | $6.43 | $6.52 | $6.52 | 8,982 |
| 2022-11-30 | $6.37 | $6.50 | $6.37 | $6.49 | $6.49 | 1,752 |
| 2022-11-29 | $6.67 | $6.67 | $6.52 | $6.55 | $6.55 | 8,851 |
| 2022-11-28 | $6.53 | $6.74 | $6.53 | $6.61 | $6.61 | 5,854 |
| 2022-11-25 | $6.51 | $6.76 | $6.51 | $6.71 | $6.71 | 1,385 |
| 2022-11-23 | $6.61 | $6.73 | $6.39 | $6.66 | $6.66 | 25,094 |
| 2022-11-22 | $6.37 | $6.61 | $6.36 | $6.53 | $6.53 | 24,176 |
| 2022-11-21 | $6.35 | $6.52 | $6.20 | $6.37 | $6.37 | 50,802 |
| 2022-11-18 | $6.60 | $6.90 | $6.49 | $6.56 | $6.56 | 20,323 |
| 2022-11-17 | $6.65 | $6.70 | $6.20 | $6.62 | $6.62 | 8,184 |
| 2022-11-16 | $6.92 | $6.92 | $6.74 | $6.85 | $6.85 | 7,260 |
| 2022-11-15 | $6.90 | $7.05 | $6.90 | $7.03 | $7.03 | 9,838 |
| 2022-11-14 | $7.09 | $7.09 | $6.78 | $6.97 | $6.97 | 7,118 |
| 2022-11-11 | $6.95 | $7.10 | $6.84 | $7.09 | $7.09 | 8,845 |
| 2022-11-10 | $6.86 | $7.03 | $6.85 | $7.03 | $7.03 | 13,564 |
| 2022-11-09 | $6.86 | $7.02 | $6.85 | $6.96 | $6.96 | 12,019 |
| 2022-11-08 | $6.99 | $7.10 | $6.87 | $7.03 | $7.03 | 9,820 |
| 2022-11-07 | $7.13 | $7.14 | $6.77 | $7.01 | $7.01 | 7,926 |
| 2022-11-04 | $6.96 | $7.14 | $6.76 | $7.13 | $7.13 | 35,332 |
| 2022-11-03 | $6.25 | $7.14 | $6.21 | $7.14 | $7.14 | 106,439 |
| 2022-11-02 | $6.20 | $6.32 | $6.20 | $6.24 | $6.24 | 1,703 |
| 2022-11-01 | $6.27 | $6.30 | $6.23 | $6.29 | $6.29 | 2,959 |
| 2022-10-31 | $6.20 | $6.31 | $6.20 | $6.25 | $6.25 | 5,006 |
| 2022-10-28 | $6.38 | $6.38 | $6.18 | $6.18 | $6.18 | 9,007 |
| 2022-10-27 | $6.24 | $6.30 | $6.24 | $6.30 | $6.30 | 2,527 |
| 2022-10-26 | $6.21 | $6.33 | $6.20 | $6.28 | $6.28 | 7,190 |
| 2022-10-25 | $6.24 | $6.28 | $6.18 | $6.26 | $6.26 | 14,410 |
| 2022-10-24 | $6.24 | $6.24 | $5.77 | $6.20 | $6.20 | 8,956 |
| 2022-10-21 | $6.26 | $6.27 | $6.12 | $6.15 | $6.15 | 2,123 |
| 2022-10-20 | $6.33 | $6.34 | $6.25 | $6.27 | $6.27 | 5,485 |
| 2022-10-19 | $6.30 | $6.43 | $6.30 | $6.30 | $6.30 | 12,078 |
| 2022-10-18 | $6.34 | $6.34 | $6.30 | $6.31 | $6.31 | 11,964 |
| 2022-10-17 | $6.25 | $6.34 | $6.25 | $6.30 | $6.30 | 4,539 |
| 2022-10-14 | $6.21 | $6.28 | $6.21 | $6.26 | $6.26 | 997 |
| 2022-10-13 | $6.26 | $6.35 | $6.23 | $6.33 | $6.33 | 5,476 |
| 2022-10-12 | $6.22 | $6.33 | $6.19 | $6.30 | $6.30 | 59,092 |
| 2022-10-11 | $6.21 | $6.28 | $6.21 | $6.26 | $6.26 | 10,343 |
| 2022-10-10 | $6.22 | $6.25 | $6.20 | $6.25 | $6.25 | 4,686 |
| 2022-10-07 | $6.34 | $6.34 | $6.20 | $6.25 | $6.25 | 11,245 |
| 2022-10-06 | $6.21 | $6.32 | $6.20 | $6.30 | $6.30 | 24,237 |
| 2022-10-05 | $6.31 | $6.34 | $6.09 | $6.23 | $6.23 | 19,768 |
| 2022-10-04 | $6.32 | $6.44 | $6.27 | $6.30 | $6.30 | 49,395 |
| 2022-10-03 | $6.35 | $6.40 | $6.15 | $6.25 | $6.25 | 29,671 |
| 2022-09-30 | $6.31 | $6.41 | $6.31 | $6.35 | $6.35 | 5,025 |
| 2022-09-29 | $6.42 | $6.45 | $6.30 | $6.45 | $6.45 | 12,070 |
| 2022-09-28 | $6.42 | $6.49 | $6.23 | $6.23 | $6.23 | 7,966 |
| 2022-09-27 | $6.42 | $6.57 | $6.32 | $6.51 | $6.51 | 21,081 |
| 2022-09-26 | $6.21 | $6.40 | $6.21 | $6.31 | $6.31 | 16,175 |
| 2022-09-23 | $6.55 | $6.56 | $6.06 | $6.25 | $6.25 | 96,381 |
| 2022-09-22 | $6.57 | $6.72 | $6.57 | $6.60 | $6.60 | 20,733 |
| 2022-09-21 | $6.51 | $6.61 | $6.40 | $6.61 | $6.61 | 56,610 |
| 2022-09-20 | $6.50 | $6.70 | $6.50 | $6.52 | $6.52 | 9,510 |
| 2022-09-19 | $6.59 | $6.61 | $6.50 | $6.54 | $6.54 | 5,053 |
| 2022-09-16 | $6.58 | $6.93 | $6.58 | $6.59 | $6.59 | 59,031 |
| 2022-09-15 | $7.14 | $7.17 | $6.50 | $6.66 | $6.66 | 27,040 |
| 2022-09-14 | $7.06 | $7.13 | $7.01 | $7.01 | $7.01 | 9,486 |
| 2022-09-13 | $7.15 | $7.15 | $7.06 | $7.14 | $7.14 | 10,468 |
| 2022-09-12 | $7.20 | $7.30 | $7.14 | $7.20 | $7.20 | 4,120 |
| 2022-09-09 | $7.33 | $7.33 | $7.11 | $7.25 | $7.25 | 4,840 |
| 2022-09-08 | $7.22 | $7.27 | $7.13 | $7.25 | $7.25 | 5,862 |
| 2022-09-07 | $7.38 | $7.38 | $7.12 | $7.29 | $7.29 | 13,041 |
| 2022-09-06 | $7.13 | $7.23 | $7.07 | $7.23 | $7.23 | 18,100 |
| 2022-09-02 | $7.48 | $7.48 | $7.22 | $7.26 | $7.26 | 9,038 |
| 2022-09-01 | $7.51 | $7.51 | $7.38 | $7.40 | $7.40 | 5,852 |
| 2022-08-31 | $7.70 | $7.70 | $7.48 | $7.60 | $7.60 | 8,109 |
| 2022-08-30 | $7.70 | $7.84 | $7.50 | $7.75 | $7.75 | 63,996 |
| 2022-08-29 | $7.72 | $7.88 | $7.56 | $7.56 | $7.56 | 12,139 |
| 2022-08-26 | $7.75 | $7.84 | $7.75 | $7.83 | $7.83 | 9,185 |
| 2022-08-25 | $7.75 | $7.76 | $7.75 | $7.75 | $7.75 | 1,751 |
| 2022-08-24 | $7.71 | $7.78 | $7.70 | $7.74 | $7.74 | 4,394 |
| 2022-08-23 | $7.80 | $7.87 | $7.70 | $7.70 | $7.70 | 6,407 |
| 2022-08-22 | $7.74 | $7.74 | $7.65 | $7.74 | $7.74 | 10,108 |
| 2022-08-19 | $7.66 | $7.71 | $7.54 | $7.71 | $7.71 | 5,840 |
| 2022-08-18 | $7.61 | $7.74 | $7.61 | $7.70 | $7.70 | 6,817 |
| 2022-08-17 | $7.74 | $7.75 | $7.70 | $7.75 | $7.75 | 2,576 |
| 2022-08-16 | $7.74 | $7.81 | $7.62 | $7.77 | $7.77 | 42,685 |
| 2022-08-15 | $7.73 | $7.88 | $7.68 | $7.79 | $7.79 | 9,789 |
| 2022-08-12 | $7.66 | $7.75 | $7.66 | $7.75 | $7.75 | 2,472 |
| 2022-08-11 | $7.76 | $7.76 | $7.68 | $7.74 | $7.74 | 3,433 |
| 2022-08-10 | $7.79 | $7.81 | $7.58 | $7.70 | $7.70 | 11,040 |
| 2022-08-09 | $7.60 | $7.71 | $7.55 | $7.69 | $7.69 | 6,831 |
| 2022-08-08 | $7.72 | $7.72 | $7.52 | $7.70 | $7.70 | 5,953 |
| 2022-08-05 | $7.71 | $7.75 | $7.71 | $7.72 | $7.72 | 8,852 |
| 2022-08-04 | $7.81 | $7.81 | $7.52 | $7.80 | $7.80 | 19,361 |
| 2022-08-03 | $7.85 | $7.88 | $7.71 | $7.75 | $7.75 | 4,907 |
| 2022-08-02 | $7.86 | $7.97 | $7.78 | $7.89 | $7.89 | 1,226 |
| 2022-08-01 | $7.88 | $7.93 | $7.80 | $7.92 | $7.92 | 7,050 |
| 2022-07-29 | $7.77 | $7.81 | $7.76 | $7.77 | $7.77 | 2,862 |
| 2022-07-28 | $7.71 | $7.81 | $7.65 | $7.76 | $7.76 | 9,939 |
| 2022-07-27 | $7.70 | $7.72 | $7.53 | $7.71 | $7.71 | 17,926 |
| 2022-07-26 | $7.70 | $7.75 | $7.64 | $7.71 | $7.71 | 5,075 |
| 2022-07-25 | $7.61 | $7.74 | $7.51 | $7.66 | $7.66 | 51,060 |
| 2022-07-22 | $7.72 | $7.82 | $7.61 | $7.82 | $7.82 | 5,275 |
| 2022-07-21 | $7.65 | $7.78 | $7.63 | $7.65 | $7.65 | 7,126 |
| 2022-07-20 | $7.68 | $7.76 | $7.61 | $7.67 | $7.67 | 13,519 |
| 2022-07-19 | $7.75 | $7.77 | $7.71 | $7.75 | $7.75 | 7,612 |
| 2022-07-18 | $8.04 | $8.04 | $7.61 | $7.72 | $7.72 | 9,217 |
| 2022-07-15 | $8.19 | $8.19 | $7.80 | $8.14 | $8.14 | 15,013 |
| 2022-07-14 | $7.78 | $8.17 | $7.75 | $8.16 | $8.16 | 11,883 |
| 2022-07-13 | $8.22 | $8.22 | $7.76 | $7.76 | $7.76 | 20,702 |
| 2022-07-12 | $8.28 | $8.39 | $8.27 | $8.35 | $8.35 | 1,354 |
| 2022-07-11 | $8.41 | $8.49 | $8.28 | $8.36 | $8.36 | 6,652 |
| 2022-07-08 | $8.32 | $8.51 | $8.23 | $8.49 | $8.49 | 3,418 |
| 2022-07-07 | $8.30 | $8.37 | $8.19 | $8.21 | $8.21 | 4,007 |
| 2022-07-06 | $8.11 | $8.42 | $8.11 | $8.21 | $8.21 | 5,976 |
| 2022-07-05 | $8.51 | $8.55 | $8.10 | $8.12 | $8.12 | 12,995 |
| 2022-07-01 | $8.50 | $8.69 | $8.27 | $8.61 | $8.61 | 23,996 |
| 2022-06-30 | $8.49 | $8.49 | $8.15 | $8.46 | $8.46 | 16,888 |
| 2022-06-29 | $8.78 | $9.07 | $8.74 | $8.83 | $8.41 | 6,660 |
| 2022-06-28 | $8.80 | $9.13 | $8.66 | $8.81 | $8.39 | 36,457 |
| 2022-06-27 | $9.00 | $9.09 | $8.66 | $8.75 | $8.33 | 44,566 |
| 2022-06-24 | $8.45 | $8.90 | $8.26 | $8.51 | $8.10 | 21,338 |
| 2022-06-23 | $8.94 | $8.94 | $8.45 | $8.45 | $8.05 | 4,677 |
| 2022-06-22 | $8.33 | $8.55 | $8.11 | $8.32 | $7.92 | 13,031 |
| 2022-06-21 | $8.15 | $8.44 | $8.13 | $8.44 | $8.04 | 190,034 |
| 2022-06-17 | $8.35 | $8.36 | $8.07 | $8.23 | $7.84 | 113,561 |
| 2022-06-16 | $8.66 | $8.69 | $8.36 | $8.50 | $8.10 | 18,856 |
| 2022-06-15 | $9.28 | $9.28 | $8.90 | $8.97 | $8.54 | 6,893 |
| 2022-06-14 | $9.25 | $9.25 | $9.00 | $9.11 | $8.68 | 24,245 |
| 2022-06-13 | $9.22 | $9.25 | $8.98 | $9.16 | $8.72 | 14,656 |
| 2022-06-10 | $9.25 | $9.43 | $9.14 | $9.29 | $8.85 | 5,814 |
| 2022-06-09 | $9.25 | $9.26 | $9.05 | $9.07 | $8.64 | 3,631 |
| 2022-06-08 | $9.12 | $9.26 | $9.12 | $9.26 | $8.82 | 1,639 |
| 2022-06-07 | $9.20 | $9.26 | $9.14 | $9.21 | $8.77 | 6,970 |
| 2022-06-06 | $9.15 | $9.29 | $9.15 | $9.21 | $8.77 | 8,465 |
| 2022-06-03 | $9.39 | $9.39 | $9.26 | $9.31 | $8.86 | 3,473 |
| 2022-06-02 | $9.42 | $9.42 | $9.30 | $9.35 | $8.90 | 8,944 |
| 2022-06-01 | $9.34 | $9.42 | $9.20 | $9.38 | $8.93 | 15,121 |
| 2022-05-31 | $9.25 | $9.34 | $9.22 | $9.30 | $8.85 | 6,224 |
| 2022-05-27 | $9.37 | $9.37 | $9.14 | $9.28 | $8.84 | 7,222 |
| 2022-05-26 | $9.45 | $9.45 | $9.24 | $9.28 | $8.84 | 2,730 |
| 2022-05-25 | $9.26 | $9.26 | $8.82 | $9.15 | $8.71 | 6,763 |
| 2022-05-24 | $8.66 | $9.47 | $8.61 | $9.13 | $8.70 | 25,685 |
| 2022-05-23 | $8.56 | $8.68 | $8.50 | $8.68 | $8.27 | 9,794 |
| 2022-05-20 | $8.53 | $8.61 | $8.51 | $8.51 | $8.10 | 9,328 |
| 2022-05-19 | $8.60 | $8.62 | $8.55 | $8.62 | $8.21 | 11,203 |
| 2022-05-18 | $8.50 | $8.68 | $8.43 | $8.62 | $8.21 | 8,120 |
| 2022-05-17 | $8.51 | $8.72 | $8.51 | $8.71 | $8.30 | 6,944 |
| 2022-05-16 | $8.42 | $8.67 | $8.42 | $8.51 | $8.10 | 9,868 |
| 2022-05-13 | $8.53 | $8.72 | $8.53 | $8.62 | $8.21 | 16,981 |
| 2022-05-12 | $8.48 | $8.56 | $8.47 | $8.53 | $8.12 | 3,436 |
| 2022-05-11 | $8.50 | $8.58 | $8.49 | $8.55 | $8.14 | 16,091 |
| 2022-05-10 | $8.50 | $8.61 | $8.32 | $8.50 | $8.10 | 18,847 |
| 2022-05-09 | $8.66 | $8.67 | $8.30 | $8.47 | $8.07 | 21,370 |
| 2022-05-06 | $9.01 | $9.03 | $8.65 | $8.74 | $8.32 | 26,492 |
| 2022-05-05 | $9.64 | $9.64 | $9.01 | $9.12 | $8.69 | 22,054 |
| 2022-05-04 | $9.94 | $9.94 | $9.40 | $9.64 | $9.18 | 27,594 |
| 2022-05-03 | $9.87 | $10.00 | $9.85 | $9.90 | $9.43 | 17,094 |
| 2022-05-02 | $9.84 | $10.04 | $9.77 | $9.94 | $9.47 | 49,198 |
| 2022-04-29 | $9.96 | $10.00 | $9.60 | $9.97 | $9.50 | 14,704 |
| 2022-04-28 | $9.78 | $9.97 | $9.78 | $9.91 | $9.44 | 8,534 |
| 2022-04-27 | $9.65 | $9.86 | $9.64 | $9.86 | $9.39 | 21,573 |
| 2022-04-26 | $9.68 | $9.70 | $9.56 | $9.65 | $9.19 | 40,538 |
| 2022-04-25 | $9.75 | $9.75 | $9.58 | $9.65 | $9.19 | 22,299 |
| 2022-04-22 | $9.82 | $9.88 | $9.82 | $9.88 | $9.41 | 12,570 |
| 2022-04-21 | $9.99 | $9.99 | $9.85 | $9.90 | $9.43 | 20,044 |
| 2022-04-20 | $9.90 | $10.06 | $9.40 | $10.00 | $9.52 | 97,280 |
| 2022-04-19 | $10.06 | $10.06 | $10.00 | $10.04 | $9.56 | 12,595 |
| 2022-04-18 | $9.97 | $10.03 | $9.97 | $10.00 | $9.52 | 18,797 |
| 2022-04-14 | $10.12 | $10.17 | $9.92 | $10.05 | $9.57 | 38,224 |
| 2022-04-13 | $10.05 | $10.26 | $10.05 | $10.19 | $9.70 | 11,196 |
| 2022-04-12 | $10.22 | $10.34 | $10.22 | $10.23 | $9.74 | 13,478 |
| 2022-04-11 | $10.42 | $10.46 | $10.17 | $10.19 | $9.70 | 34,322 |
| 2022-04-08 | $10.13 | $10.36 | $10.13 | $10.36 | $9.87 | 10,509 |
| 2022-04-07 | $10.00 | $10.18 | $9.98 | $10.14 | $9.66 | 21,658 |
| 2022-04-06 | $9.91 | $10.10 | $9.91 | $10.01 | $9.53 | 32,404 |
| 2022-04-05 | $10.09 | $10.17 | $9.90 | $10.07 | $9.59 | 20,330 |
| 2022-04-04 | $10.42 | $10.42 | $9.86 | $10.15 | $9.67 | 14,753 |
| 2022-04-01 | $9.85 | $10.39 | $9.81 | $10.18 | $9.70 | 18,068 |
| 2022-03-31 | $10.20 | $10.20 | $9.70 | $10.00 | $9.52 | 27,483 |
| 2022-03-30 | $10.31 | $10.31 | $10.21 | $10.26 | $9.77 | 2,507 |
| 2022-03-29 | $10.39 | $10.44 | $10.21 | $10.34 | $9.85 | 6,165 |
| 2022-03-28 | $10.09 | $10.35 | $10.08 | $10.35 | $9.86 | 15,687 |
| 2022-03-25 | $9.90 | $10.20 | $9.90 | $10.12 | $9.64 | 7,694 |
| 2022-03-24 | $10.03 | $10.19 | $9.96 | $10.15 | $9.67 | 3,249 |
| 2022-03-23 | $10.12 | $10.17 | $10.09 | $10.17 | $9.69 | 1,169 |
| 2022-03-22 | $10.00 | $10.08 | $9.91 | $10.08 | $9.60 | 1,277 |
| 2022-03-21 | $9.77 | $10.24 | $9.77 | $10.00 | $9.52 | 13,131 |
| 2022-03-18 | $9.71 | $10.25 | $9.70 | $10.25 | $9.76 | 33,582 |
| 2022-03-17 | $9.76 | $9.80 | $9.72 | $9.80 | $9.33 | 1,032 |
| 2022-03-16 | $9.73 | $9.85 | $9.63 | $9.78 | $9.31 | 4,154 |
| 2022-03-15 | $9.85 | $9.85 | $9.68 | $9.70 | $9.24 | 4,354 |
| 2022-03-14 | $9.81 | $9.81 | $9.59 | $9.75 | $9.29 | 7,486 |
| 2022-03-11 | $9.80 | $9.80 | $9.55 | $9.77 | $9.30 | 10,697 |
| 2022-03-10 | $9.70 | $9.73 | $9.48 | $9.73 | $9.27 | 12,964 |
| 2022-03-09 | $9.83 | $9.86 | $9.52 | $9.62 | $9.16 | 27,833 |
| 2022-03-08 | $9.58 | $9.80 | $9.58 | $9.67 | $9.21 | 10,897 |
| 2022-03-07 | $9.82 | $9.86 | $9.56 | $9.74 | $9.28 | 16,464 |
| 2022-03-04 | $9.65 | $9.85 | $9.65 | $9.85 | $9.38 | 10,005 |
| 2022-03-03 | $9.67 | $9.80 | $9.67 | $9.80 | $9.33 | 11,578 |
| 2022-03-02 | $9.61 | $9.74 | $9.61 | $9.71 | $9.25 | 5,401 |
| 2022-03-01 | $9.69 | $9.70 | $9.50 | $9.62 | $9.16 | 14,944 |
| 2022-02-28 | $9.75 | $9.88 | $9.54 | $9.75 | $9.29 | 24,100 |
| 2022-02-25 | $9.75 | $9.88 | $9.75 | $9.76 | $9.30 | 9,148 |
| 2022-02-24 | $9.77 | $9.79 | $9.40 | $9.71 | $9.25 | 10,070 |
| 2022-02-23 | $10.05 | $10.14 | $9.71 | $9.84 | $9.37 | 35,789 |
| 2022-02-22 | $9.85 | $10.11 | $9.85 | $10.01 | $9.53 | 15,271 |
| 2022-02-18 | $9.75 | $10.20 | $9.73 | $9.86 | $9.39 | 44,196 |
| 2022-02-17 | $9.79 | $9.84 | $9.63 | $9.77 | $9.30 | 7,135 |
| 2022-02-16 | $9.81 | $9.92 | $9.81 | $9.90 | $9.43 | 18,477 |
| 2022-02-15 | $9.78 | $9.81 | $9.71 | $9.71 | $9.25 | 9,920 |
| 2022-02-14 | $9.71 | $9.85 | $9.71 | $9.77 | $9.30 | 11,589 |
| 2022-02-11 | $9.76 | $9.91 | $9.74 | $9.89 | $9.42 | 10,845 |
| 2022-02-10 | $9.56 | $9.84 | $9.48 | $9.83 | $9.36 | 22,415 |
| 2022-02-09 | $9.43 | $9.77 | $9.43 | $9.75 | $9.29 | 18,033 |
| 2022-02-08 | $9.42 | $9.58 | $9.42 | $9.51 | $9.06 | 1,993 |
| 2022-02-07 | $9.51 | $9.58 | $9.50 | $9.50 | $9.05 | 6,349 |
| 2022-02-04 | $9.62 | $9.67 | $9.51 | $9.52 | $9.07 | 14,780 |
| 2022-02-03 | $9.45 | $9.59 | $9.45 | $9.50 | $9.05 | 12,870 |
| 2022-02-02 | $9.48 | $9.51 | $9.42 | $9.50 | $9.05 | 9,882 |
| 2022-02-01 | $9.42 | $9.47 | $9.24 | $9.40 | $8.95 | 13,051 |
| 2022-01-31 | $9.16 | $9.40 | $9.16 | $9.36 | $8.91 | 7,635 |
| 2022-01-28 | $9.18 | $9.18 | $9.00 | $9.15 | $8.71 | 12,632 |
| 2022-01-27 | $9.32 | $9.54 | $8.81 | $9.00 | $8.57 | 32,016 |
| 2022-01-26 | $9.40 | $9.62 | $9.19 | $9.25 | $8.81 | 18,679 |
| 2022-01-25 | $9.44 | $9.64 | $9.44 | $9.56 | $9.10 | 29,388 |
| 2022-01-24 | $8.85 | $10.05 | $8.70 | $9.46 | $9.01 | 104,578 |
| 2022-01-21 | $9.01 | $9.02 | $8.90 | $8.98 | $8.55 | 18,089 |
| 2022-01-20 | $9.15 | $9.15 | $9.00 | $9.00 | $8.57 | 13,228 |
| 2022-01-19 | $9.06 | $9.33 | $9.06 | $9.22 | $8.78 | 5,726 |
| 2022-01-18 | $9.25 | $9.32 | $9.20 | $9.30 | $8.85 | 9,179 |
| 2022-01-14 | $9.22 | $9.49 | $9.22 | $9.40 | $8.95 | 15,663 |
| 2022-01-13 | $9.22 | $9.25 | $9.15 | $9.18 | $8.74 | 5,724 |
| 2022-01-12 | $9.24 | $9.28 | $9.17 | $9.21 | $8.77 | 9,664 |
| 2022-01-11 | $9.35 | $9.36 | $9.17 | $9.22 | $8.78 | 6,161 |
| 2022-01-10 | $9.55 | $9.55 | $9.11 | $9.32 | $8.88 | 40,773 |
| 2022-01-07 | $9.23 | $9.41 | $9.14 | $9.30 | $8.86 | 22,880 |
| 2022-01-06 | $9.18 | $9.34 | $8.91 | $9.14 | $8.70 | 17,216 |
| 2022-01-05 | $9.09 | $9.35 | $8.66 | $8.96 | $8.53 | 17,477 |
| 2022-01-04 | $9.05 | $9.11 | $8.98 | $9.06 | $8.63 | 10,838 |
| 2022-01-03 | $9.16 | $9.29 | $8.92 | $8.98 | $8.55 | 13,213 |
| 2021-12-31 | $9.31 | $9.31 | $9.10 | $9.20 | $8.76 | 11,959 |
| 2021-12-30 | $9.26 | $9.35 | $9.14 | $9.30 | $8.86 | 4,270 |
| 2021-12-29 | $9.18 | $9.26 | $9.15 | $9.15 | $8.71 | 3,625 |
| 2021-12-28 | $8.67 | $9.40 | $8.67 | $9.11 | $8.68 | 43,037 |
| 2021-12-27 | $9.08 | $9.57 | $8.93 | $9.41 | $8.96 | 17,715 |
| 2021-12-23 | $8.76 | $9.14 | $8.69 | $9.09 | $8.66 | 19,421 |
| 2021-12-22 | $8.60 | $8.87 | $8.60 | $8.76 | $8.34 | 28,011 |
| 2021-12-21 | $8.61 | $8.70 | $8.61 | $8.70 | $8.29 | 16,062 |
| 2021-12-20 | $8.61 | $8.66 | $8.51 | $8.64 | $8.23 | 40,683 |
| 2021-12-17 | $8.53 | $8.73 | $8.51 | $8.70 | $8.29 | 56,996 |
| 2021-12-16 | $8.52 | $8.85 | $8.49 | $8.69 | $8.28 | 199,132 |
| 2021-12-15 | $8.54 | $8.71 | $8.42 | $8.60 | $8.19 | 29,216 |
| 2021-12-14 | $8.12 | $8.58 | $8.12 | $8.48 | $8.08 | 137,019 |
| 2021-12-13 | $8.67 | $8.70 | $8.26 | $8.35 | $7.95 | 32,527 |
| 2021-12-10 | $8.64 | $8.79 | $8.61 | $8.79 | $8.37 | 12,319 |
| 2021-12-09 | $8.50 | $8.58 | $8.42 | $8.47 | $8.07 | 11,774 |
| 2021-12-08 | $8.52 | $8.54 | $8.48 | $8.54 | $8.13 | 21,073 |
| 2021-12-07 | $8.59 | $8.70 | $8.37 | $8.50 | $8.10 | 41,228 |
| 2021-12-06 | $8.65 | $8.88 | $8.50 | $8.65 | $8.24 | 17,729 |
| 2021-12-03 | $8.87 | $8.93 | $8.51 | $8.62 | $8.21 | 23,181 |
| 2021-12-02 | $8.83 | $8.89 | $8.75 | $8.83 | $8.41 | 13,956 |
| 2021-12-01 | $8.95 | $8.99 | $8.81 | $8.82 | $8.40 | 10,873 |
| 2021-11-30 | $8.98 | $8.98 | $8.86 | $8.88 | $8.46 | 4,622 |
| 2021-11-29 | $9.07 | $9.07 | $8.90 | $8.95 | $8.52 | 25,343 |
| 2021-11-26 | $8.91 | $8.96 | $8.81 | $8.93 | $8.50 | 13,022 |
| 2021-11-24 | $8.90 | $9.00 | $8.90 | $9.00 | $8.57 | 5,224 |
| 2021-11-23 | $9.07 | $9.14 | $8.96 | $8.97 | $8.54 | 12,723 |
| 2021-11-22 | $8.89 | $9.15 | $8.89 | $9.09 | $8.66 | 23,731 |
| 2021-11-19 | $8.78 | $9.01 | $8.78 | $8.83 | $8.41 | 18,610 |
| 2021-11-18 | $9.14 | $9.14 | $8.80 | $8.85 | $8.43 | 14,840 |
| 2021-11-17 | $9.00 | $9.13 | $8.92 | $8.98 | $8.55 | 10,754 |
| 2021-11-16 | $8.92 | $9.13 | $8.91 | $9.02 | $8.59 | 45,747 |
| 2021-11-15 | $9.57 | $9.57 | $8.76 | $8.92 | $8.50 | 79,250 |
| 2021-11-12 | $9.37 | $9.68 | $9.28 | $9.56 | $9.10 | 8,766 |
| 2021-11-11 | $9.28 | $9.41 | $9.17 | $9.32 | $8.88 | 8,854 |
| 2021-11-10 | $9.41 | $9.45 | $9.27 | $9.41 | $8.96 | 9,284 |
| 2021-11-09 | $9.66 | $9.66 | $9.26 | $9.45 | $9.00 | 7,799 |
| 2021-11-08 | $9.69 | $9.69 | $9.35 | $9.62 | $9.16 | 27,157 |
| 2021-11-05 | $9.48 | $9.63 | $9.42 | $9.63 | $9.17 | 28,627 |
| 2021-11-04 | $9.31 | $9.44 | $9.08 | $9.42 | $8.97 | 29,697 |
| 2021-11-03 | $8.94 | $9.31 | $8.94 | $9.26 | $8.82 | 33,145 |
| 2021-11-02 | $9.02 | $9.10 | $8.78 | $9.06 | $8.63 | 22,464 |
| 2021-11-01 | $8.91 | $9.08 | $8.80 | $9.05 | $8.62 | 22,463 |
| 2021-10-29 | $8.65 | $8.87 | $8.41 | $8.83 | $8.41 | 33,862 |
| 2021-10-28 | $8.63 | $8.74 | $8.44 | $8.66 | $8.25 | 15,175 |
| 2021-10-27 | $8.63 | $8.72 | $8.60 | $8.65 | $8.24 | 16,986 |
| 2021-10-26 | $8.53 | $8.75 | $8.41 | $8.58 | $8.17 | 88,574 |
| 2021-10-25 | $8.69 | $8.74 | $8.33 | $8.58 | $8.17 | 21,147 |
| 2021-10-22 | $8.14 | $8.42 | $8.14 | $8.35 | $7.95 | 24,121 |
| 2021-10-21 | $8.29 | $8.29 | $8.21 | $8.26 | $7.87 | 3,636 |
| 2021-10-20 | $8.18 | $8.26 | $8.16 | $8.25 | $7.86 | 23,146 |
| 2021-10-19 | $8.20 | $8.29 | $8.10 | $8.25 | $7.86 | 76,788 |
| 2021-10-18 | $8.20 | $8.24 | $8.20 | $8.21 | $7.82 | 18,555 |
| 2021-10-15 | $8.28 | $8.32 | $8.20 | $8.20 | $7.81 | 9,450 |
| 2021-10-14 | $8.25 | $8.27 | $8.21 | $8.25 | $7.86 | 11,586 |
| 2021-10-13 | $8.26 | $8.28 | $8.20 | $8.25 | $7.86 | 40,266 |
| 2021-10-12 | $8.20 | $8.30 | $8.20 | $8.27 | $7.87 | 20,890 |
| 2021-10-11 | $8.20 | $8.33 | $8.20 | $8.20 | $7.81 | 30,437 |
| 2021-10-08 | $8.26 | $8.27 | $8.20 | $8.23 | $7.84 | 12,100 |
| 2021-10-07 | $8.27 | $8.30 | $8.20 | $8.24 | $7.85 | 26,210 |
| 2021-10-06 | $8.30 | $8.33 | $8.21 | $8.25 | $7.86 | 25,106 |
| 2021-10-05 | $8.28 | $8.36 | $8.19 | $8.36 | $7.96 | 43,452 |
| 2021-10-04 | $8.32 | $8.38 | $8.30 | $8.33 | $7.93 | 7,984 |
| 2021-10-01 | $8.25 | $8.38 | $8.23 | $8.32 | $7.92 | 11,464 |
| 2021-09-30 | $8.51 | $8.51 | $8.20 | $8.23 | $7.84 | 45,660 |
| 2021-09-29 | $8.57 | $8.58 | $8.45 | $8.45 | $8.05 | 8,112 |
| 2021-09-28 | $8.58 | $8.65 | $8.51 | $8.51 | $8.10 | 2,967 |
| 2021-09-27 | $8.42 | $8.67 | $8.42 | $8.60 | $8.19 | 13,234 |
| 2021-09-24 | $8.61 | $8.61 | $8.47 | $8.47 | $8.07 | 6,031 |
| 2021-09-23 | $8.60 | $8.75 | $8.51 | $8.66 | $8.25 | 8,542 |
| 2021-09-22 | $8.52 | $8.65 | $8.52 | $8.59 | $8.18 | 15,318 |
| 2021-09-21 | $8.60 | $8.61 | $8.45 | $8.50 | $8.10 | 13,547 |
| 2021-09-20 | $8.78 | $8.80 | $8.20 | $8.52 | $8.11 | 49,439 |
| 2021-09-17 | $8.10 | $8.97 | $8.02 | $8.97 | $8.54 | 112,683 |
| 2021-09-16 | $8.24 | $8.34 | $8.01 | $8.06 | $7.68 | 42,265 |
| 2021-09-15 | $8.51 | $8.51 | $8.24 | $8.32 | $7.92 | 23,096 |
| 2021-09-14 | $8.29 | $8.44 | $8.29 | $8.38 | $7.98 | 26,402 |
| 2021-09-13 | $8.37 | $8.43 | $8.15 | $8.30 | $7.90 | 33,899 |
| 2021-09-10 | $8.56 | $8.56 | $8.25 | $8.31 | $7.91 | 73,294 |
| 2021-09-09 | $8.67 | $8.70 | $8.42 | $8.46 | $8.06 | 29,381 |
| 2021-09-08 | $8.98 | $8.99 | $8.66 | $8.66 | $8.25 | 23,094 |
| 2021-09-07 | $9.23 | $9.23 | $8.88 | $8.99 | $8.56 | 40,394 |
| 2021-09-03 | $9.26 | $9.30 | $9.21 | $9.21 | $8.77 | 12,487 |
| 2021-09-02 | $9.14 | $9.25 | $9.14 | $9.23 | $8.79 | 16,753 |
| 2021-09-01 | $9.20 | $9.20 | $9.14 | $9.14 | $8.70 | 8,486 |
| 2021-08-31 | $9.14 | $9.21 | $9.14 | $9.20 | $8.76 | 9,646 |
| 2021-08-30 | $9.17 | $9.17 | $9.13 | $9.14 | $8.70 | 7,546 |
| 2021-08-27 | $9.13 | $9.25 | $9.13 | $9.17 | $8.73 | 22,242 |
| 2021-08-26 | $9.28 | $9.28 | $9.10 | $9.13 | $8.70 | 21,571 |
| 2021-08-25 | $9.25 | $9.35 | $9.22 | $9.30 | $8.86 | 7,305 |
| 2021-08-24 | $9.11 | $9.32 | $9.11 | $9.24 | $8.80 | 33,924 |
| 2021-08-23 | $9.00 | $9.15 | $8.95 | $9.10 | $8.67 | 17,775 |
| 2021-08-20 | $8.90 | $9.01 | $8.88 | $9.00 | $8.57 | 27,872 |
| 2021-08-19 | $9.04 | $9.04 | $8.57 | $8.95 | $8.52 | 50,140 |
| 2021-08-18 | $8.92 | $9.08 | $8.91 | $9.08 | $8.65 | 47,964 |
| 2021-08-17 | $9.08 | $9.09 | $8.72 | $9.02 | $8.59 | 179,610 |
| 2021-08-16 | $8.93 | $9.08 | $8.76 | $9.08 | $8.65 | 50,814 |
| 2021-08-13 | $8.90 | $8.93 | $8.84 | $8.93 | $8.50 | 28,621 |
| 2021-08-12 | $8.72 | $8.95 | $8.67 | $8.90 | $8.48 | 22,289 |
| 2021-08-11 | $8.61 | $8.84 | $8.61 | $8.70 | $8.29 | 41,948 |
| 2021-08-10 | $8.58 | $8.74 | $8.58 | $8.64 | $8.23 | 17,359 |
| 2021-08-09 | $8.61 | $8.68 | $8.56 | $8.61 | $8.20 | 16,995 |
| 2021-08-06 | $8.66 | $8.68 | $8.50 | $8.61 | $8.20 | 12,316 |
| 2021-08-05 | $8.42 | $8.91 | $8.42 | $8.57 | $8.16 | 25,345 |
| 2021-08-04 | $8.60 | $8.65 | $8.41 | $8.41 | $8.01 | 21,204 |
| 2021-08-03 | $8.43 | $8.69 | $8.39 | $8.69 | $8.28 | 29,455 |
| 2021-08-02 | $8.43 | $8.47 | $8.39 | $8.44 | $8.04 | 12,168 |
| 2021-07-30 | $8.41 | $8.45 | $8.40 | $8.45 | $8.05 | 9,740 |
| 2021-07-29 | $8.39 | $8.45 | $8.39 | $8.41 | $8.01 | 15,899 |
| 2021-07-28 | $8.52 | $8.52 | $8.39 | $8.42 | $8.02 | 14,181 |
| 2021-07-27 | $8.48 | $8.56 | $8.41 | $8.49 | $8.09 | 14,150 |
| 2021-07-26 | $8.56 | $8.57 | $8.42 | $8.51 | $8.10 | 9,647 |
| 2021-07-23 | $8.37 | $8.54 | $8.37 | $8.52 | $8.11 | 14,617 |
| 2021-07-22 | $8.44 | $8.49 | $8.33 | $8.34 | $7.94 | 13,342 |
| 2021-07-21 | $8.43 | $8.66 | $8.43 | $8.46 | $8.06 | 20,384 |
| 2021-07-20 | $8.23 | $8.48 | $8.22 | $8.40 | $8.00 | 50,043 |
| 2021-07-19 | $8.28 | $8.38 | $8.19 | $8.21 | $7.82 | 48,956 |
| 2021-07-16 | $8.59 | $8.59 | $8.28 | $8.29 | $7.90 | 30,592 |
| 2021-07-15 | $8.54 | $8.57 | $8.38 | $8.57 | $8.16 | 31,580 |
| 2021-07-14 | $8.52 | $8.72 | $8.48 | $8.59 | $8.18 | 22,808 |
| 2021-07-13 | $8.49 | $8.51 | $8.44 | $8.46 | $8.06 | 27,503 |
| 2021-07-12 | $8.50 | $8.64 | $8.41 | $8.48 | $8.08 | 37,324 |
| 2021-07-09 | $8.47 | $8.58 | $8.43 | $8.52 | $8.11 | 14,102 |
| 2021-07-08 | $8.43 | $8.81 | $8.38 | $8.43 | $8.03 | 86,995 |
| 2021-07-07 | $8.86 | $8.93 | $8.82 | $8.90 | $8.07 | 36,565 |
| 2021-07-06 | $9.10 | $9.10 | $8.80 | $8.89 | $8.06 | 57,421 |
| 2021-07-02 | $8.81 | $8.90 | $8.65 | $8.84 | $8.02 | 52,479 |
| 2021-07-01 | $8.81 | $8.93 | $8.80 | $8.82 | $8.00 | 90,154 |
| 2021-06-30 | $8.64 | $8.80 | $8.61 | $8.75 | $7.94 | 13,851 |
| 2021-06-29 | $9.03 | $9.03 | $8.56 | $8.63 | $7.83 | 74,208 |
| 2021-06-28 | $8.98 | $9.12 | $8.80 | $8.95 | $8.12 | 192,310 |
| 2021-06-25 | $7.93 | $9.11 | $7.91 | $9.00 | $8.16 | 1,514,094 |
| 2021-06-24 | $7.86 | $7.87 | $7.71 | $7.80 | $7.07 | 184,224 |
| 2021-06-23 | $7.86 | $7.93 | $7.75 | $7.78 | $7.06 | 107,293 |
| 2021-06-22 | $7.98 | $8.07 | $7.85 | $7.85 | $7.12 | 60,456 |
| 2021-06-21 | $7.87 | $8.12 | $7.87 | $7.98 | $7.24 | 57,457 |
| 2021-06-18 | $7.85 | $8.01 | $7.85 | $7.86 | $7.13 | 62,220 |
| 2021-06-17 | $8.10 | $8.19 | $7.90 | $7.91 | $7.17 | 109,208 |
| 2021-06-16 | $8.07 | $8.19 | $8.03 | $8.10 | $7.35 | 55,296 |
| 2021-06-15 | $8.00 | $8.29 | $7.94 | $8.20 | $7.44 | 53,318 |
| 2021-06-14 | $8.03 | $8.28 | $7.94 | $8.00 | $7.26 | 68,077 |
| 2021-06-11 | $8.08 | $8.14 | $8.02 | $8.05 | $7.30 | 45,987 |
| 2021-06-10 | $8.54 | $8.54 | $8.05 | $8.11 | $7.36 | 99,780 |
| 2021-06-09 | $8.60 | $8.60 | $8.40 | $8.40 | $7.62 | 34,235 |
| 2021-06-08 | $8.69 | $8.79 | $8.58 | $8.58 | $7.78 | 65,793 |
| 2021-06-07 | $8.89 | $8.98 | $8.64 | $8.70 | $7.89 | 123,928 |
| 2021-06-04 | $8.80 | $8.88 | $8.75 | $8.83 | $8.01 | 22,224 |
| 2021-06-03 | $8.77 | $9.10 | $8.77 | $8.85 | $8.03 | 43,767 |
| 2021-06-02 | $8.78 | $8.87 | $8.65 | $8.77 | $7.95 | 18,396 |
| 2021-06-01 | $8.90 | $8.90 | $8.66 | $8.78 | $7.96 | 18,614 |
| 2021-05-28 | $8.79 | $8.95 | $8.58 | $8.71 | $7.90 | 20,492 |
| 2021-05-27 | $8.90 | $8.94 | $8.77 | $8.77 | $7.95 | 19,980 |
| 2021-05-26 | $8.85 | $8.90 | $8.81 | $8.84 | $8.02 | 22,258 |
| 2021-05-25 | $8.95 | $8.95 | $8.68 | $8.73 | $7.92 | 40,365 |
| 2021-05-24 | $8.90 | $8.96 | $8.54 | $8.84 | $8.02 | 72,893 |
| 2021-05-21 | $8.92 | $9.04 | $8.71 | $8.84 | $8.02 | 35,693 |
| 2021-05-20 | $8.70 | $9.03 | $8.65 | $8.86 | $8.04 | 74,061 |
| 2021-05-19 | $8.67 | $8.77 | $8.50 | $8.73 | $7.92 | 32,282 |
| 2021-05-18 | $8.91 | $9.09 | $8.66 | $8.67 | $7.86 | 43,169 |
| 2021-05-17 | $8.60 | $9.24 | $8.58 | $8.95 | $8.12 | 280,027 |
| 2021-05-14 | $8.61 | $8.67 | $8.49 | $8.65 | $7.85 | 19,460 |
| 2021-05-13 | $8.39 | $8.62 | $8.32 | $8.57 | $7.77 | 35,707 |
| 2021-05-12 | $8.26 | $8.46 | $8.26 | $8.32 | $7.55 | 28,539 |
| 2021-05-11 | $8.21 | $8.34 | $8.18 | $8.31 | $7.54 | 24,262 |
| 2021-05-10 | $8.33 | $8.40 | $8.21 | $8.32 | $7.55 | 36,276 |
| 2021-05-07 | $8.07 | $8.35 | $8.07 | $8.30 | $7.53 | 31,475 |
| 2021-05-06 | $8.16 | $8.31 | $8.04 | $8.13 | $7.37 | 32,156 |
| 2021-05-05 | $8.67 | $8.67 | $8.06 | $8.13 | $7.37 | 104,911 |
| 2021-05-04 | $8.78 | $8.79 | $8.59 | $8.64 | $7.84 | 22,944 |
| 2021-05-03 | $8.46 | $8.81 | $8.46 | $8.76 | $7.95 | 50,330 |
| 2021-04-30 | $8.38 | $8.60 | $8.35 | $8.44 | $7.66 | 48,392 |
| 2021-04-29 | $8.36 | $8.58 | $8.36 | $8.42 | $7.64 | 80,560 |
| 2021-04-28 | $8.36 | $8.42 | $8.30 | $8.41 | $7.63 | 39,432 |
| 2021-04-27 | $8.07 | $8.41 | $8.07 | $8.40 | $7.62 | 89,618 |
| 2021-04-26 | $8.50 | $8.50 | $8.06 | $8.10 | $7.35 | 58,239 |
| 2021-04-23 | $8.23 | $8.61 | $8.21 | $8.56 | $7.76 | 76,066 |
| 2021-04-22 | $8.56 | $8.56 | $8.14 | $8.21 | $7.45 | 67,154 |
| 2021-04-21 | $8.36 | $8.59 | $8.36 | $8.49 | $7.70 | 34,714 |
| 2021-04-20 | $8.61 | $8.75 | $8.42 | $8.46 | $7.67 | 58,180 |
| 2021-04-19 | $8.62 | $8.76 | $8.51 | $8.62 | $7.82 | 30,124 |
| 2021-04-16 | $8.56 | $8.66 | $8.50 | $8.63 | $7.83 | 30,503 |
| 2021-04-15 | $8.58 | $8.91 | $8.58 | $8.62 | $7.82 | 47,824 |
| 2021-04-14 | $8.81 | $8.93 | $8.45 | $8.51 | $7.72 | 38,527 |
| 2021-04-13 | $8.54 | $8.92 | $8.54 | $8.86 | $8.04 | 36,168 |
| 2021-04-12 | $8.47 | $8.61 | $8.36 | $8.54 | $7.75 | 170,555 |
| 2021-04-09 | $8.62 | $8.65 | $8.40 | $8.46 | $7.67 | 142,063 |
| 2021-04-08 | $9.20 | $9.20 | $8.55 | $8.65 | $7.85 | 157,199 |
| 2021-04-07 | $9.48 | $9.61 | $9.12 | $9.22 | $8.36 | 114,801 |
| 2021-04-06 | $9.52 | $9.70 | $9.40 | $9.45 | $8.57 | 55,532 |
| 2021-04-05 | $9.50 | $9.90 | $9.41 | $9.58 | $8.69 | 104,811 |
| 2021-04-01 | $9.35 | $9.49 | $9.30 | $9.47 | $8.59 | 56,982 |
| 2021-03-31 | $9.57 | $9.61 | $9.30 | $9.35 | $8.48 | 149,247 |
| 2021-03-30 | $9.46 | $9.61 | $9.42 | $9.57 | $8.68 | 17,690 |
| 2021-03-29 | $9.41 | $9.52 | $9.27 | $9.44 | $8.56 | 68,444 |
| 2021-03-26 | $9.35 | $9.52 | $9.33 | $9.40 | $8.53 | 21,980 |
| 2021-03-25 | $9.67 | $9.67 | $9.22 | $9.40 | $8.53 | 84,358 |
| 2021-03-24 | $9.70 | $9.81 | $9.69 | $9.75 | $8.84 | 41,078 |
| 2021-03-23 | $9.84 | $10.07 | $9.55 | $9.69 | $8.79 | 64,131 |
| 2021-03-22 | $10.54 | $10.54 | $9.76 | $9.82 | $8.91 | 80,845 |
| 2021-03-19 | $10.27 | $10.54 | $9.81 | $10.54 | $9.56 | 241,000 |
| 2021-03-18 | $10.11 | $10.47 | $10.03 | $10.35 | $9.39 | 57,529 |
| 2021-03-17 | $10.23 | $10.69 | $9.93 | $10.11 | $9.17 | 116,587 |
| 2021-03-16 | $10.13 | $10.24 | $9.90 | $10.24 | $9.29 | 52,026 |
| 2021-03-15 | $10.17 | $10.25 | $9.63 | $10.04 | $9.11 | 65,123 |
| 2021-03-12 | $10.26 | $10.33 | $10.06 | $10.17 | $9.22 | 28,461 |
| 2021-03-11 | $10.05 | $10.15 | $9.80 | $10.11 | $9.17 | 96,983 |
| 2021-03-10 | $10.13 | $10.40 | $9.83 | $9.93 | $9.01 | 85,805 |
| 2021-03-09 | $9.99 | $10.55 | $9.44 | $10.02 | $9.09 | 85,343 |
| 2021-03-08 | $9.53 | $9.99 | $9.39 | $9.81 | $8.90 | 68,306 |
| 2021-03-05 | $9.23 | $9.47 | $9.01 | $9.43 | $8.55 | 39,567 |
| 2021-03-04 | $9.20 | $9.48 | $8.81 | $9.15 | $8.30 | 72,733 |
| 2021-03-03 | $9.22 | $9.75 | $9.05 | $9.23 | $8.37 | 30,251 |
| 2021-03-02 | $9.10 | $9.48 | $9.02 | $9.27 | $8.41 | 35,702 |
| 2021-03-01 | $9.05 | $9.16 | $8.91 | $9.07 | $8.23 | 23,033 |
| 2021-02-26 | $9.01 | $9.19 | $9.00 | $9.01 | $8.17 | 16,559 |
| 2021-02-25 | $9.01 | $9.21 | $9.00 | $9.01 | $8.17 | 16,250 |
| 2021-02-24 | $9.01 | $9.21 | $8.78 | $9.03 | $8.19 | 64,479 |
| 2021-02-23 | $9.08 | $9.11 | $9.01 | $9.06 | $8.22 | 14,151 |
| 2021-02-22 | $9.12 | $9.30 | $9.01 | $9.07 | $8.23 | 23,374 |
| 2021-02-19 | $9.06 | $9.30 | $9.02 | $9.23 | $8.37 | 16,383 |
| 2021-02-18 | $9.34 | $9.43 | $9.02 | $9.13 | $8.28 | 18,040 |
| 2021-02-17 | $9.31 | $9.43 | $9.19 | $9.34 | $8.47 | 37,857 |
| 2021-02-16 | $9.39 | $9.48 | $9.30 | $9.31 | $8.44 | 32,815 |
| 2021-02-12 | $9.32 | $9.46 | $9.02 | $9.41 | $8.54 | 39,124 |
| 2021-02-11 | $9.32 | $9.49 | $9.11 | $9.23 | $8.37 | 40,486 |
| 2021-02-10 | $9.12 | $9.54 | $9.12 | $9.22 | $8.36 | 26,349 |
| 2021-02-09 | $9.20 | $9.43 | $9.13 | $9.14 | $8.29 | 20,471 |
| 2021-02-08 | $9.58 | $9.65 | $9.10 | $9.18 | $8.33 | 47,744 |
| 2021-02-05 | $9.36 | $9.61 | $9.26 | $9.57 | $8.68 | 45,359 |
| 2021-02-04 | $8.85 | $9.36 | $8.79 | $9.36 | $8.49 | 37,433 |
| 2021-02-03 | $8.85 | $8.93 | $8.58 | $8.93 | $8.10 | 23,365 |
| 2021-02-02 | $8.65 | $9.11 | $8.63 | $8.90 | $8.07 | 30,204 |
| 2021-02-01 | $8.56 | $8.91 | $8.56 | $8.66 | $7.85 | 12,814 |
| 2021-01-29 | $8.66 | $8.74 | $8.42 | $8.60 | $7.80 | 34,478 |
| 2021-01-28 | $8.74 | $8.78 | $8.59 | $8.74 | $7.93 | 22,159 |
| 2021-01-27 | $8.61 | $9.24 | $8.37 | $8.59 | $7.79 | 45,033 |
| 2021-01-26 | $8.88 | $9.13 | $8.62 | $8.76 | $7.95 | 39,654 |
| 2021-01-25 | $9.08 | $9.20 | $8.86 | $8.88 | $8.05 | 33,071 |
| 2021-01-22 | $8.92 | $9.25 | $8.82 | $9.24 | $8.38 | 54,266 |
| 2021-01-21 | $9.05 | $9.11 | $8.91 | $9.03 | $8.19 | 34,138 |
| 2021-01-20 | $9.23 | $9.54 | $9.01 | $9.07 | $8.23 | 32,062 |
| 2021-01-19 | $9.16 | $9.54 | $9.16 | $9.29 | $8.43 | 64,789 |
| 2021-01-15 | $9.24 | $9.41 | $8.90 | $9.20 | $8.34 | 31,937 |
| 2021-01-14 | $9.38 | $9.60 | $9.23 | $9.33 | $8.46 | 26,856 |
| 2021-01-13 | $9.72 | $9.96 | $9.32 | $9.37 | $8.50 | 44,139 |
| 2021-01-12 | $9.37 | $9.87 | $9.10 | $9.72 | $8.82 | 131,008 |
| 2021-01-11 | $9.23 | $9.69 | $9.20 | $9.23 | $8.37 | 44,076 |
| 2021-01-08 | $9.17 | $9.30 | $9.11 | $9.21 | $8.35 | 39,035 |
| 2021-01-07 | $9.45 | $9.50 | $9.09 | $9.28 | $8.42 | 47,346 |
| 2021-01-06 | $8.73 | $9.77 | $8.73 | $9.48 | $8.60 | 141,533 |
| 2021-01-05 | $8.65 | $8.82 | $8.51 | $8.69 | $7.88 | 53,846 |
| 2021-01-04 | $8.31 | $8.70 | $8.21 | $8.48 | $7.69 | 69,687 |
| 2020-12-31 | $8.40 | $8.53 | $8.33 | $8.35 | $7.57 | 22,142 |
| 2020-12-30 | $8.34 | $8.60 | $8.34 | $8.46 | $7.67 | 13,163 |
| 2020-12-29 | $8.23 | $8.30 | $8.07 | $8.29 | $7.52 | 48,665 |
| 2020-12-28 | $8.25 | $8.36 | $8.12 | $8.17 | $7.41 | 38,333 |
| 2020-12-24 | $8.37 | $8.38 | $8.12 | $8.25 | $7.48 | 22,737 |
| 2020-12-23 | $8.43 | $8.59 | $8.35 | $8.42 | $7.64 | 18,060 |
| 2020-12-22 | $8.57 | $8.59 | $8.35 | $8.47 | $7.68 | 22,761 |
| 2020-12-21 | $8.79 | $8.79 | $8.51 | $8.59 | $7.79 | 30,208 |
| 2020-12-18 | $8.18 | $9.00 | $8.08 | $8.91 | $8.08 | 186,895 |
| 2020-12-17 | $8.22 | $8.22 | $7.98 | $8.20 | $7.44 | 41,374 |
| 2020-12-16 | $8.42 | $8.50 | $8.20 | $8.22 | $7.46 | 27,942 |
| 2020-12-15 | $8.41 | $8.56 | $8.40 | $8.46 | $7.67 | 30,183 |
| 2020-12-14 | $8.40 | $8.65 | $8.40 | $8.43 | $7.65 | 28,221 |
| 2020-12-11 | $8.79 | $8.82 | $8.46 | $8.50 | $7.71 | 12,699 |
| 2020-12-10 | $8.63 | $8.82 | $8.38 | $8.76 | $7.95 | 17,129 |
| 2020-12-09 | $8.76 | $8.86 | $8.56 | $8.60 | $7.80 | 41,182 |
| 2020-12-08 | $8.19 | $8.95 | $8.18 | $8.66 | $7.85 | 89,303 |
| 2020-12-07 | $8.29 | $8.29 | $8.00 | $8.12 | $7.37 | 23,506 |
| 2020-12-04 | $8.03 | $8.28 | $7.89 | $8.21 | $7.45 | 25,440 |
| 2020-12-03 | $8.10 | $8.14 | $7.77 | $7.96 | $7.22 | 7,074 |
| 2020-12-02 | $7.97 | $8.02 | $7.87 | $7.97 | $7.23 | 9,233 |
| 2020-12-01 | $8.00 | $8.17 | $7.87 | $7.95 | $7.21 | 32,124 |
| 2020-11-30 | $8.06 | $8.15 | $7.84 | $8.01 | $7.27 | 27,455 |
| 2020-11-27 | $8.13 | $8.20 | $7.87 | $8.14 | $7.38 | 23,849 |
| 2020-11-25 | $7.78 | $8.16 | $7.78 | $8.01 | $7.27 | 59,216 |
| 2020-11-24 | $8.18 | $8.18 | $7.52 | $7.88 | $7.15 | 81,055 |
| 2020-11-23 | $8.02 | $8.38 | $7.90 | $8.09 | $7.34 | 54,926 |
| 2020-11-20 | $8.01 | $8.15 | $7.84 | $7.90 | $7.17 | 54,076 |
| 2020-11-19 | $8.28 | $8.28 | $8.01 | $8.10 | $7.35 | 78,747 |
| 2020-11-18 | $7.90 | $8.30 | $7.67 | $7.96 | $7.22 | 173,887 |
| 2020-11-17 | $7.65 | $7.92 | $7.55 | $7.76 | $7.04 | 71,029 |
| 2020-11-16 | $7.53 | $7.90 | $7.40 | $7.80 | $7.07 | 154,563 |
| 2020-11-13 | $6.87 | $7.76 | $6.82 | $7.53 | $6.83 | 94,721 |
| 2020-11-12 | $6.96 | $7.02 | $6.73 | $6.80 | $6.17 | 18,053 |
| 2020-11-11 | $6.80 | $6.93 | $6.80 | $6.93 | $6.29 | 19,182 |
| 2020-11-10 | $6.65 | $6.92 | $6.56 | $6.77 | $6.14 | 46,204 |
| 2020-11-09 | $6.83 | $7.20 | $6.55 | $6.63 | $6.01 | 70,305 |
| 2020-11-06 | $6.74 | $6.79 | $6.65 | $6.74 | $6.11 | 8,437 |
| 2020-11-05 | $6.56 | $6.88 | $6.56 | $6.77 | $6.14 | 13,361 |
| 2020-11-04 | $6.64 | $6.72 | $6.50 | $6.60 | $5.99 | 13,413 |
| 2020-11-03 | $6.66 | $6.77 | $6.50 | $6.69 | $6.07 | 21,799 |
| 2020-11-02 | $6.58 | $6.68 | $6.46 | $6.64 | $6.02 | 14,037 |
| 2020-10-30 | $6.66 | $6.69 | $6.53 | $6.59 | $5.98 | 11,718 |
| 2020-10-29 | $6.50 | $6.67 | $6.45 | $6.67 | $6.05 | 27,198 |
| 2020-10-28 | $6.88 | $6.93 | $6.46 | $6.52 | $5.91 | 35,889 |
| 2020-10-27 | $7.05 | $7.05 | $6.63 | $6.70 | $6.08 | 40,591 |
| 2020-10-26 | $7.04 | $7.12 | $6.99 | $7.02 | $6.37 | 13,901 |
| 2020-10-23 | $7.10 | $7.23 | $7.09 | $7.09 | $6.43 | 6,036 |
| 2020-10-22 | $7.17 | $7.19 | $7.10 | $7.10 | $6.44 | 17,789 |
| 2020-10-21 | $7.15 | $7.21 | $7.11 | $7.17 | $6.50 | 7,503 |
| 2020-10-20 | $7.29 | $7.29 | $7.05 | $7.17 | $6.50 | 17,168 |
| 2020-10-19 | $7.21 | $7.37 | $7.15 | $7.20 | $6.53 | 11,058 |
| 2020-10-16 | $7.15 | $7.23 | $7.15 | $7.23 | $6.56 | 11,910 |
| 2020-10-15 | $7.03 | $7.15 | $6.90 | $7.15 | $6.49 | 14,788 |
| 2020-10-14 | $7.20 | $7.28 | $7.01 | $7.09 | $6.43 | 7,842 |
| 2020-10-13 | $7.11 | $7.26 | $7.11 | $7.16 | $6.49 | 23,133 |
| 2020-10-12 | $7.07 | $7.22 | $6.95 | $7.17 | $6.50 | 21,747 |
| 2020-10-09 | $6.85 | $7.22 | $6.85 | $7.20 | $6.53 | 36,652 |
| 2020-10-08 | $6.58 | $6.88 | $6.52 | $6.83 | $6.20 | 30,422 |
| 2020-10-07 | $6.51 | $6.58 | $6.51 | $6.56 | $5.95 | 23,546 |
| 2020-10-06 | $6.49 | $6.59 | $6.43 | $6.43 | $5.83 | 37,077 |
| 2020-10-05 | $6.59 | $6.59 | $6.44 | $6.46 | $5.86 | 70,330 |
| 2020-10-02 | $6.39 | $6.50 | $6.27 | $6.45 | $5.85 | 27,459 |
| 2020-10-01 | $6.41 | $6.50 | $6.37 | $6.42 | $5.82 | 16,004 |
| 2020-09-30 | $6.42 | $6.48 | $6.30 | $6.40 | $5.80 | 17,352 |
| 2020-09-29 | $6.45 | $6.47 | $6.40 | $6.42 | $5.82 | 6,572 |
| 2020-09-28 | $6.25 | $6.50 | $6.25 | $6.45 | $5.85 | 16,004 |
| 2020-09-25 | $6.18 | $6.33 | $6.10 | $6.21 | $5.63 | 19,751 |
| 2020-09-24 | $6.25 | $6.27 | $6.16 | $6.16 | $5.59 | 24,827 |
| 2020-09-23 | $6.43 | $6.51 | $6.26 | $6.26 | $5.68 | 16,243 |
| 2020-09-22 | $6.43 | $6.50 | $6.29 | $6.42 | $5.82 | 33,705 |
| 2020-09-21 | $6.30 | $6.49 | $6.30 | $6.44 | $5.84 | 72,664 |
| 2020-09-18 | $6.49 | $6.49 | $6.25 | $6.28 | $5.70 | 294,990 |
| 2020-09-17 | $6.42 | $6.55 | $6.38 | $6.45 | $5.85 | 140,320 |
| 2020-09-16 | $6.41 | $6.52 | $6.41 | $6.46 | $5.86 | 177,730 |
| 2020-09-15 | $6.47 | $6.54 | $6.41 | $6.43 | $5.83 | 146,317 |
| 2020-09-14 | $6.50 | $6.69 | $6.40 | $6.45 | $5.85 | 100,579 |
| 2020-09-11 | $6.54 | $6.54 | $6.40 | $6.43 | $5.83 | 81,007 |
| 2020-09-10 | $6.49 | $6.58 | $6.40 | $6.44 | $5.84 | 155,988 |
| 2020-09-09 | $6.49 | $6.54 | $6.41 | $6.44 | $5.84 | 78,496 |
| 2020-09-08 | $6.35 | $6.66 | $6.35 | $6.40 | $5.80 | 52,475 |
| 2020-09-04 | $6.35 | $6.38 | $6.29 | $6.33 | $5.74 | 72,589 |
| 2020-09-03 | $6.46 | $6.52 | $6.32 | $6.39 | $5.80 | 14,632 |
| 2020-09-02 | $6.35 | $6.47 | $6.32 | $6.43 | $5.83 | 18,030 |
| 2020-09-01 | $6.33 | $6.36 | $6.31 | $6.35 | $5.76 | 12,047 |
| 2020-08-31 | $6.31 | $6.48 | $6.29 | $6.32 | $5.73 | 19,805 |
| 2020-08-28 | $6.42 | $6.61 | $6.42 | $6.49 | $5.89 | 28,393 |
| 2020-08-27 | $6.44 | $6.45 | $6.34 | $6.38 | $5.79 | 12,722 |
| 2020-08-26 | $6.46 | $6.46 | $6.41 | $6.42 | $5.82 | 23,972 |
| 2020-08-25 | $6.50 | $6.56 | $6.42 | $6.51 | $5.90 | 39,587 |
| 2020-08-24 | $6.41 | $6.53 | $6.40 | $6.46 | $5.86 | 47,885 |
| 2020-08-21 | $6.32 | $6.51 | $6.29 | $6.46 | $5.86 | 47,586 |
| 2020-08-20 | $6.31 | $6.37 | $6.27 | $6.33 | $5.74 | 28,867 |
| 2020-08-19 | $6.43 | $6.50 | $6.30 | $6.38 | $5.79 | 44,587 |
| 2020-08-18 | $6.74 | $6.88 | $6.31 | $6.44 | $5.84 | 76,286 |
| 2020-08-17 | $7.39 | $7.39 | $6.35 | $6.48 | $5.88 | 172,314 |
| 2020-08-14 | $7.01 | $7.25 | $6.44 | $6.98 | $6.33 | 398,659 |
| 2020-08-13 | $6.87 | $7.20 | $6.40 | $6.92 | $6.28 | 29,268 |
| 2020-08-12 | $6.77 | $6.88 | $6.50 | $6.84 | $6.20 | 21,239 |
| 2020-08-11 | $6.54 | $6.73 | $6.51 | $6.68 | $6.06 | 17,422 |
| 2020-08-10 | $6.43 | $6.54 | $6.28 | $6.46 | $5.86 | 13,063 |
| 2020-08-07 | $6.30 | $6.44 | $6.27 | $6.39 | $5.80 | 9,614 |
| 2020-08-06 | $6.46 | $6.46 | $6.19 | $6.34 | $5.75 | 5,357 |
| 2020-08-05 | $6.31 | $6.50 | $6.21 | $6.48 | $5.88 | 14,444 |
| 2020-08-04 | $6.09 | $6.30 | $6.09 | $6.24 | $5.66 | 21,822 |
| 2020-08-03 | $6.14 | $6.21 | $5.95 | $6.21 | $5.63 | 12,440 |
| 2020-07-31 | $6.23 | $6.37 | $6.03 | $6.15 | $5.58 | 33,669 |
| 2020-07-30 | $6.02 | $6.30 | $5.91 | $6.09 | $5.52 | 41,104 |
| 2020-07-29 | $5.84 | $6.19 | $5.63 | $6.10 | $5.53 | 15,622 |
| 2020-07-28 | $5.75 | $5.95 | $5.73 | $5.80 | $5.26 | 18,867 |
| 2020-07-27 | $5.75 | $5.83 | $5.65 | $5.83 | $5.29 | 14,994 |
| 2020-07-24 | $5.77 | $5.77 | $5.57 | $5.70 | $5.17 | 8,534 |
| 2020-07-23 | $5.72 | $5.78 | $5.72 | $5.73 | $5.20 | 2,684 |
| 2020-07-22 | $5.72 | $5.78 | $5.67 | $5.74 | $5.21 | 6,724 |
| 2020-07-21 | $5.70 | $5.83 | $5.60 | $5.71 | $5.18 | 8,719 |
| 2020-07-20 | $5.72 | $5.85 | $5.68 | $5.74 | $5.21 | 8,939 |
| 2020-07-17 | $5.81 | $5.84 | $5.63 | $5.72 | $5.19 | 16,785 |
| 2020-07-16 | $5.91 | $6.02 | $5.67 | $5.88 | $5.33 | 8,868 |
| 2020-07-15 | $5.58 | $6.03 | $5.58 | $5.92 | $5.37 | 27,530 |
| 2020-07-14 | $6.16 | $6.18 | $5.50 | $5.55 | $5.03 | 40,126 |
| 2020-07-13 | $6.18 | $6.21 | $6.03 | $6.10 | $5.53 | 25,995 |
| 2020-07-10 | $5.74 | $6.15 | $5.74 | $6.14 | $5.57 | 26,415 |
| 2020-07-09 | $6.10 | $6.10 | $5.65 | $5.82 | $5.28 | 53,632 |
| 2020-07-08 | $6.31 | $6.37 | $6.04 | $6.11 | $5.54 | 63,008 |
| 2020-07-07 | $6.70 | $6.71 | $6.33 | $6.42 | $5.68 | 125,021 |
| 2020-07-06 | $6.66 | $6.73 | $6.45 | $6.70 | $5.93 | 131,260 |
| 2020-07-02 | $6.58 | $6.71 | $6.45 | $6.55 | $5.80 | 10,272 |
| 2020-07-01 | $6.64 | $6.82 | $6.37 | $6.51 | $5.76 | 75,358 |
| 2020-06-30 | $6.37 | $6.84 | $6.37 | $6.75 | $5.97 | 62,730 |
| 2020-06-29 | $6.44 | $6.71 | $6.37 | $6.49 | $5.74 | 97,713 |
| 2020-06-26 | $6.94 | $7.05 | $6.23 | $6.67 | $5.90 | 913,740 |
| 2020-06-25 | $7.09 | $7.09 | $6.83 | $7.00 | $6.19 | 93,392 |
| 2020-06-24 | $7.12 | $7.25 | $6.95 | $7.00 | $6.19 | 116,254 |
| 2020-06-23 | $7.10 | $7.39 | $7.08 | $7.08 | $6.27 | 117,978 |
| 2020-06-22 | $7.34 | $7.40 | $7.02 | $7.09 | $6.27 | 206,205 |
| 2020-06-19 | $7.16 | $7.28 | $6.86 | $7.15 | $6.33 | 46,860 |
| 2020-06-18 | $6.79 | $7.22 | $6.79 | $7.00 | $6.19 | 49,762 |
| 2020-06-17 | $6.85 | $7.20 | $6.85 | $7.18 | $6.35 | 25,798 |
| 2020-06-16 | $7.18 | $7.28 | $7.11 | $7.20 | $6.37 | 46,925 |
| 2020-06-15 | $7.09 | $7.43 | $6.64 | $7.10 | $6.28 | 45,099 |
| 2020-06-12 | $7.14 | $7.45 | $7.02 | $7.40 | $6.55 | 46,976 |
| 2020-06-11 | $7.07 | $7.42 | $6.90 | $7.03 | $6.22 | 27,492 |
| 2020-06-10 | $7.50 | $7.50 | $6.78 | $7.45 | $6.59 | 61,277 |
| 2020-06-09 | $7.52 | $7.54 | $6.72 | $7.49 | $6.63 | 82,182 |
| 2020-06-08 | $6.80 | $7.50 | $6.55 | $7.50 | $6.64 | 155,608 |
| 2020-06-05 | $6.50 | $6.75 | $6.50 | $6.75 | $5.97 | 56,574 |
| 2020-06-04 | $6.39 | $6.58 | $6.22 | $6.47 | $5.73 | 35,653 |
| 2020-06-03 | $6.37 | $6.55 | $6.04 | $6.54 | $5.79 | 12,230 |
| 2020-06-02 | $6.38 | $6.58 | $6.22 | $6.22 | $5.50 | 21,648 |
| 2020-06-01 | $6.53 | $6.53 | $6.30 | $6.30 | $5.57 | 11,035 |
| 2020-05-29 | $6.25 | $6.52 | $6.20 | $6.49 | $5.74 | 15,391 |
| 2020-05-28 | $6.47 | $6.50 | $6.26 | $6.31 | $5.58 | 26,401 |
| 2020-05-27 | $6.01 | $6.50 | $6.01 | $6.48 | $5.73 | 26,490 |
| 2020-05-26 | $6.17 | $6.25 | $6.07 | $6.25 | $5.53 | 23,166 |
| 2020-05-22 | $5.80 | $6.20 | $5.80 | $6.20 | $5.49 | 7,042 |
| 2020-05-21 | $6.00 | $6.18 | $5.80 | $5.80 | $5.13 | 46,737 |
| 2020-05-20 | $6.05 | $6.17 | $5.99 | $6.10 | $5.40 | 22,090 |
| 2020-05-19 | $5.63 | $6.20 | $5.62 | $6.15 | $5.44 | 40,703 |
| 2020-05-18 | $5.65 | $5.70 | $5.42 | $5.70 | $5.04 | 48,613 |
| 2020-05-15 | $5.61 | $5.70 | $5.38 | $5.65 | $5.00 | 19,694 |
| 2020-05-14 | $5.44 | $5.44 | $5.18 | $5.44 | $4.81 | 30,867 |
| 2020-05-13 | $5.45 | $5.59 | $5.21 | $5.45 | $4.82 | 45,828 |
| 2020-05-12 | $5.52 | $5.98 | $5.41 | $5.50 | $4.87 | 13,311 |
| 2020-05-11 | $6.01 | $6.01 | $5.51 | $5.51 | $4.88 | 57,732 |
| 2020-05-08 | $5.72 | $6.27 | $5.67 | $5.92 | $5.24 | 49,709 |
| 2020-05-07 | $5.70 | $5.74 | $5.52 | $5.65 | $5.00 | 16,330 |
| 2020-05-06 | $5.68 | $5.75 | $5.54 | $5.68 | $5.03 | 32,155 |
| 2020-05-05 | $5.51 | $5.63 | $5.51 | $5.60 | $4.96 | 8,541 |
| 2020-05-04 | $5.61 | $5.68 | $5.51 | $5.65 | $5.00 | 10,199 |
| 2020-05-01 | $5.73 | $5.79 | $5.49 | $5.71 | $5.05 | 35,989 |
| 2020-04-30 | $5.53 | $5.76 | $5.53 | $5.76 | $5.10 | 4,533 |
| 2020-04-29 | $5.47 | $5.83 | $5.40 | $5.81 | $5.14 | 35,013 |
| 2020-04-28 | $5.31 | $5.47 | $5.26 | $5.31 | $4.70 | 40,109 |
| 2020-04-27 | $5.00 | $5.47 | $4.97 | $5.38 | $4.76 | 41,339 |
| 2020-04-24 | $5.00 | $5.00 | $4.82 | $4.97 | $4.40 | 30,875 |
| 2020-04-23 | $4.83 | $5.00 | $4.81 | $5.00 | $4.42 | 43,174 |
| 2020-04-22 | $4.99 | $5.00 | $4.85 | $4.97 | $4.40 | 14,610 |
| 2020-04-21 | $5.04 | $5.04 | $4.90 | $4.92 | $4.35 | 35,184 |
| 2020-04-20 | $5.05 | $5.09 | $4.89 | $5.07 | $4.49 | 6,280 |
| 2020-04-17 | $5.13 | $5.13 | $5.03 | $5.07 | $4.49 | 5,066 |
| 2020-04-16 | $4.96 | $5.18 | $4.96 | $4.98 | $4.41 | 4,630 |
| 2020-04-15 | $5.11 | $5.26 | $4.90 | $4.93 | $4.36 | 17,128 |
| 2020-04-14 | $4.97 | $5.05 | $4.82 | $4.97 | $4.40 | 23,677 |
| 2020-04-13 | $5.26 | $5.26 | $4.86 | $5.07 | $4.49 | 37,650 |
| 2020-04-09 | $4.76 | $5.42 | $4.67 | $5.41 | $4.79 | 53,750 |
| 2020-04-08 | $4.65 | $4.94 | $4.42 | $4.92 | $4.35 | 12,656 |
| 2020-04-07 | $4.37 | $4.70 | $4.36 | $4.70 | $4.16 | 9,569 |
| 2020-04-06 | $4.21 | $4.37 | $4.21 | $4.22 | $3.73 | 8,571 |
| 2020-04-03 | $4.10 | $4.19 | $4.01 | $4.19 | $3.71 | 3,184 |
| 2020-04-02 | $4.25 | $4.25 | $4.11 | $4.11 | $3.64 | 6,611 |
| 2020-04-01 | $4.22 | $4.27 | $4.20 | $4.20 | $3.72 | 3,890 |
| 2020-03-31 | $4.13 | $4.27 | $4.11 | $4.27 | $3.78 | 7,474 |
| 2020-03-30 | $3.88 | $4.22 | $3.88 | $4.11 | $3.64 | 4,018 |
| 2020-03-27 | $4.34 | $4.34 | $3.76 | $3.76 | $3.33 | 29,365 |
| 2020-03-26 | $4.16 | $4.33 | $4.16 | $4.29 | $3.80 | 7,371 |
| 2020-03-25 | $4.17 | $4.37 | $4.17 | $4.20 | $3.72 | 3,352 |
| 2020-03-24 | $4.43 | $4.43 | $4.10 | $4.11 | $3.64 | 3,551 |
| 2020-03-23 | $4.30 | $4.45 | $4.06 | $4.06 | $3.59 | 10,908 |
| 2020-03-20 | $4.23 | $4.38 | $4.23 | $4.36 | $3.86 | 2,697 |
| 2020-03-19 | $4.28 | $4.28 | $4.22 | $4.25 | $3.76 | 1,132 |
| 2020-03-18 | $4.39 | $4.43 | $4.26 | $4.34 | $3.84 | 14,436 |
| 2020-03-17 | $4.50 | $4.50 | $4.32 | $4.32 | $3.82 | 976 |
| 2020-03-16 | $4.50 | $4.60 | $4.41 | $4.49 | $3.97 | 15,348 |
| 2020-03-13 | $4.99 | $4.99 | $4.69 | $4.69 | $4.15 | 4,320 |
| 2020-03-12 | $4.95 | $4.97 | $4.76 | $4.93 | $4.36 | 2,350 |
| 2020-03-11 | $4.95 | $5.00 | $4.95 | $4.99 | $4.42 | 7,077 |
| 2020-03-10 | $4.99 | $5.02 | $4.96 | $5.00 | $4.42 | 4,030 |
| 2020-03-09 | $5.00 | $5.00 | $4.94 | $4.94 | $4.37 | 3,299 |
| 2020-03-06 | $5.13 | $5.13 | $5.05 | $5.08 | $4.50 | 3,286 |
| 2020-03-05 | $5.10 | $5.16 | $5.10 | $5.10 | $4.51 | 3,030 |
| 2020-03-04 | $5.18 | $5.18 | $5.18 | $5.18 | $4.58 | 501 |
| 2020-03-03 | $5.11 | $5.15 | $5.11 | $5.15 | $4.56 | 8,595 |
| 2020-03-02 | $5.17 | $5.20 | $5.10 | $5.17 | $4.57 | 1,630 |
| 2020-02-28 | $5.16 | $5.23 | $5.10 | $5.23 | $4.63 | 23,623 |
| 2020-02-27 | $5.16 | $5.19 | $5.16 | $5.19 | $4.59 | 2,775 |
| 2020-02-26 | $5.14 | $5.17 | $5.11 | $5.16 | $4.57 | 9,725 |
| 2020-02-25 | $5.19 | $5.19 | $5.00 | $5.14 | $4.55 | 6,867 |
| 2020-02-24 | $5.18 | $5.23 | $5.01 | $5.23 | $4.63 | 13,391 |
| 2020-02-21 | $5.32 | $5.34 | $5.10 | $5.25 | $4.65 | 11,176 |
| 2020-02-20 | $5.21 | $5.34 | $5.21 | $5.28 | $4.67 | 2,486 |
| 2020-02-19 | $5.63 | $5.63 | $5.13 | $5.33 | $4.72 | 10,258 |
| 2020-02-18 | $5.65 | $5.67 | $5.45 | $5.65 | $5.00 | 18,974 |
| 2020-02-14 | $5.70 | $5.75 | $5.65 | $5.65 | $5.00 | 2,874 |
| 2020-02-13 | $5.67 | $5.80 | $5.53 | $5.79 | $5.12 | 11,762 |
| 2020-02-12 | $5.66 | $5.67 | $5.62 | $5.62 | $4.97 | 1,802 |
| 2020-02-11 | $5.63 | $5.82 | $5.50 | $5.79 | $5.12 | 8,027 |
| 2020-02-10 | $5.66 | $5.66 | $5.55 | $5.63 | $4.98 | 8,943 |
| 2020-02-07 | $5.60 | $5.66 | $5.58 | $5.66 | $5.01 | 8,935 |
| 2020-02-06 | $5.68 | $5.71 | $5.68 | $5.71 | $5.05 | 900 |
| 2020-02-05 | $5.69 | $5.81 | $5.68 | $5.81 | $5.14 | 4,046 |
| 2020-02-04 | $5.69 | $5.69 | $5.68 | $5.68 | $5.03 | 410 |
| 2020-02-03 | $5.67 | $5.69 | $5.55 | $5.55 | $4.91 | 2,673 |
| 2020-01-31 | $5.60 | $5.74 | $5.55 | $5.60 | $4.96 | 4,128 |
| 2020-01-30 | $5.64 | $5.64 | $5.64 | $5.64 | $4.99 | 369 |
| 2020-01-29 | $5.74 | $5.85 | $5.64 | $5.71 | $5.05 | 4,199 |
| 2020-01-28 | $5.71 | $5.88 | $5.71 | $5.88 | $5.20 | 446 |
| 2020-01-27 | $5.70 | $5.77 | $5.48 | $5.59 | $4.95 | 3,434 |
| 2020-01-24 | $5.87 | $5.92 | $5.69 | $5.69 | $5.04 | 3,835 |
| 2020-01-23 | $5.82 | $5.90 | $5.80 | $5.81 | $5.14 | 5,207 |
| 2020-01-22 | $5.89 | $5.96 | $5.75 | $5.76 | $5.10 | 6,834 |
| 2020-01-21 | $5.89 | $5.97 | $5.82 | $5.82 | $5.15 | 8,461 |
| 2020-01-17 | $5.90 | $5.90 | $5.80 | $5.83 | $5.16 | 1,784 |
| 2020-01-16 | $5.86 | $6.06 | $5.86 | $5.90 | $5.22 | 4,915 |
| 2020-01-15 | $5.98 | $6.06 | $5.72 | $5.92 | $5.24 | 4,641 |
| 2020-01-14 | $6.10 | $6.10 | $5.90 | $5.96 | $5.27 | 17,057 |
| 2020-01-13 | $6.20 | $6.25 | $6.02 | $6.25 | $5.53 | 18,252 |
| 2020-01-10 | $6.25 | $6.25 | $5.88 | $6.25 | $5.53 | 12,330 |
| 2020-01-09 | $6.20 | $6.42 | $6.10 | $6.20 | $5.49 | 25,342 |
| 2020-01-08 | $6.06 | $6.71 | $6.06 | $6.33 | $5.33 | 28,121 |
| 2020-01-07 | $5.99 | $6.25 | $5.99 | $6.07 | $5.12 | 15,972 |
| 2020-01-06 | $6.00 | $6.18 | $5.98 | $6.00 | $5.06 | 27,166 |
| 2020-01-03 | $5.91 | $6.00 | $5.91 | $5.96 | $5.02 | 11,452 |
| 2020-01-02 | $5.99 | $6.00 | $5.89 | $5.89 | $4.96 | 23,141 |
| 2019-12-31 | $5.62 | $5.96 | $5.60 | $5.85 | $4.93 | 13,492 |
| 2019-12-30 | $5.98 | $5.98 | $5.55 | $5.74 | $4.84 | 87,619 |
| 2019-12-27 | $6.00 | $6.00 | $5.83 | $5.93 | $5.00 | 9,293 |
| 2019-12-26 | $5.89 | $6.00 | $5.71 | $5.97 | $5.03 | 6,570 |
| 2019-12-24 | $5.88 | $5.99 | $5.81 | $5.99 | $5.05 | 6,354 |
| 2019-12-23 | $5.75 | $5.94 | $5.60 | $5.94 | $5.01 | 44,904 |
| 2019-12-20 | $5.71 | $5.98 | $5.65 | $5.76 | $4.85 | 54,625 |
| 2019-12-19 | $5.77 | $5.84 | $5.65 | $5.79 | $4.88 | 11,504 |
| 2019-12-18 | $5.89 | $5.93 | $5.58 | $5.79 | $4.88 | 27,845 |
| 2019-12-17 | $5.93 | $6.03 | $5.75 | $6.03 | $5.08 | 6,782 |
| 2019-12-16 | $5.97 | $6.01 | $5.89 | $5.95 | $5.01 | 11,738 |
| 2019-12-13 | $5.94 | $5.98 | $5.74 | $5.87 | $4.95 | 2,376 |
| 2019-12-12 | $5.82 | $6.13 | $5.80 | $5.88 | $4.96 | 10,353 |
| 2019-12-11 | $5.74 | $5.81 | $5.70 | $5.81 | $4.90 | 9,581 |
| 2019-12-10 | $5.69 | $5.74 | $5.50 | $5.74 | $4.84 | 8,534 |
| 2019-12-09 | $5.50 | $5.74 | $5.50 | $5.65 | $4.76 | 3,144 |
| 2019-12-06 | $5.46 | $5.50 | $5.44 | $5.46 | $4.60 | 11,362 |
| 2019-12-05 | $5.41 | $5.43 | $5.39 | $5.39 | $4.54 | 1,904 |
| 2019-12-04 | $5.35 | $5.43 | $5.35 | $5.37 | $4.53 | 8,991 |
| 2019-12-03 | $5.35 | $5.41 | $5.23 | $5.23 | $4.41 | 12,850 |
| 2019-12-02 | $5.47 | $5.47 | $5.26 | $5.26 | $4.43 | 5,750 |
| 2019-11-29 | $5.25 | $5.49 | $5.09 | $5.44 | $4.58 | 7,731 |
| 2019-11-27 | $5.35 | $5.35 | $5.12 | $5.21 | $4.39 | 17,071 |
| 2019-11-26 | $5.35 | $5.46 | $5.28 | $5.35 | $4.51 | 8,727 |
| 2019-11-25 | $5.21 | $5.36 | $5.21 | $5.31 | $4.48 | 13,727 |
| 2019-11-22 | $5.32 | $5.47 | $5.10 | $5.20 | $4.38 | 43,805 |
| 2019-11-21 | $5.33 | $5.34 | $5.08 | $5.22 | $4.40 | 21,027 |
| 2019-11-20 | $5.36 | $5.36 | $5.20 | $5.24 | $4.42 | 26,869 |
| 2019-11-19 | $5.24 | $5.36 | $5.14 | $5.30 | $4.47 | 50,949 |
| 2019-11-18 | $5.10 | $5.24 | $5.07 | $5.16 | $4.35 | 44,868 |
| 2019-11-15 | $5.23 | $5.28 | $5.11 | $5.15 | $4.34 | 70,496 |
| 2019-11-14 | $4.88 | $5.05 | $4.86 | $5.04 | $4.25 | 15,453 |
| 2019-11-13 | $4.83 | $4.87 | $4.82 | $4.87 | $4.10 | 2,113 |
| 2019-11-12 | $5.10 | $5.10 | $4.76 | $4.81 | $4.05 | 32,648 |
| 2019-11-11 | $5.30 | $5.30 | $5.05 | $5.08 | $4.28 | 11,453 |
| 2019-11-08 | $4.98 | $5.28 | $4.93 | $5.19 | $4.37 | 6,489 |
| 2019-11-07 | $4.85 | $4.99 | $4.85 | $4.98 | $4.20 | 15,492 |
| 2019-11-06 | $4.82 | $4.95 | $4.82 | $4.93 | $4.15 | 3,357 |
| 2019-11-05 | $4.95 | $4.96 | $4.94 | $4.94 | $4.16 | 4,629 |
| 2019-11-04 | $4.98 | $4.98 | $4.90 | $4.97 | $4.19 | 9,354 |
| 2019-11-01 | $4.95 | $4.97 | $4.94 | $4.94 | $4.16 | 6,149 |
| 2019-10-31 | $4.89 | $4.89 | $4.89 | $4.89 | $4.12 | 516 |
| 2019-10-30 | $4.92 | $4.98 | $4.92 | $4.98 | $4.20 | 869 |
| 2019-10-29 | $4.89 | $4.91 | $4.89 | $4.91 | $4.14 | 8,283 |
| 2019-10-28 | $4.80 | $4.89 | $4.80 | $4.84 | $4.08 | 13,391 |
| 2019-10-25 | $4.86 | $4.89 | $4.83 | $4.84 | $4.08 | 5,248 |
| 2019-10-24 | $4.80 | $4.89 | $4.80 | $4.89 | $4.12 | 11,552 |
| 2019-10-23 | $4.91 | $4.93 | $4.85 | $4.90 | $4.13 | 2,403 |
| 2019-10-22 | $4.94 | $4.94 | $4.93 | $4.93 | $4.15 | 1,557 |
| 2019-10-21 | $4.89 | $4.89 | $4.89 | $4.89 | $4.12 | 284 |
| 2019-10-18 | $4.89 | $4.89 | $4.89 | $4.89 | $4.12 | 379 |
| 2019-10-17 | $4.96 | $4.98 | $4.86 | $4.88 | $4.11 | 13,079 |
| 2019-10-16 | $4.95 | $4.96 | $4.86 | $4.87 | $4.10 | 2,688 |
| 2019-10-15 | $4.96 | $4.96 | $4.94 | $4.95 | $4.17 | 2,781 |
| 2019-10-14 | $5.00 | $5.00 | $4.80 | $4.85 | $4.09 | 25,975 |
| 2019-10-11 | $4.93 | $5.07 | $4.93 | $5.02 | $4.23 | 6,645 |
| 2019-10-10 | $4.99 | $5.00 | $4.93 | $4.93 | $4.15 | 8,765 |
| 2019-10-09 | $4.94 | $4.94 | $4.89 | $4.89 | $4.12 | 3,344 |
| 2019-10-08 | $4.91 | $5.03 | $4.86 | $5.03 | $4.24 | 2,769 |
| 2019-10-07 | $4.96 | $5.01 | $4.86 | $4.86 | $4.10 | 13,379 |
| 2019-10-04 | $5.02 | $5.02 | $4.88 | $4.89 | $4.12 | 8,004 |
| 2019-10-03 | $4.87 | $5.07 | $4.83 | $5.07 | $4.27 | 13,819 |
| 2019-10-02 | $5.06 | $5.06 | $4.84 | $4.87 | $4.10 | 12,126 |
| 2019-10-01 | $4.98 | $5.07 | $4.83 | $5.07 | $4.27 | 16,309 |
| 2019-09-30 | $4.87 | $5.03 | $4.87 | $4.90 | $4.13 | 1,938 |
| 2019-09-27 | $5.01 | $5.07 | $4.88 | $4.93 | $4.15 | 23,323 |
| 2019-09-26 | $4.97 | $5.00 | $4.92 | $5.00 | $4.21 | 5,147 |
| 2019-09-25 | $5.06 | $5.06 | $4.91 | $4.91 | $4.14 | 4,654 |
| 2019-09-24 | $5.05 | $5.13 | $4.91 | $5.06 | $4.26 | 18,269 |
| 2019-09-23 | $5.00 | $5.10 | $4.88 | $5.04 | $4.25 | 10,497 |
| 2019-09-20 | $4.84 | $5.10 | $4.77 | $5.10 | $4.30 | 62,242 |
| 2019-09-19 | $4.82 | $4.99 | $4.82 | $4.85 | $4.09 | 20,296 |
| 2019-09-18 | $4.81 | $4.99 | $4.81 | $4.81 | $4.05 | 31,459 |
| 2019-09-17 | $4.84 | $4.96 | $4.82 | $4.82 | $4.06 | 34,534 |
| 2019-09-16 | $4.84 | $5.06 | $4.82 | $4.85 | $4.09 | 31,438 |
| 2019-09-13 | $4.97 | $5.04 | $4.82 | $4.85 | $4.09 | 23,237 |
| 2019-09-12 | $4.84 | $4.95 | $4.80 | $4.81 | $4.05 | 27,126 |
| 2019-09-11 | $4.88 | $4.96 | $4.80 | $4.85 | $4.09 | 30,334 |
| 2019-09-10 | $4.77 | $4.82 | $4.77 | $4.78 | $4.03 | 9,798 |
| 2019-09-09 | $4.82 | $4.86 | $4.76 | $4.79 | $4.04 | 20,432 |
| 2019-09-06 | $4.89 | $4.89 | $4.86 | $4.89 | $4.12 | 5,033 |
| 2019-09-05 | $4.84 | $4.86 | $4.80 | $4.85 | $4.09 | 6,242 |
| 2019-09-04 | $4.79 | $4.85 | $4.79 | $4.85 | $4.09 | 2,363 |
| 2019-09-03 | $4.85 | $4.85 | $4.73 | $4.80 | $4.05 | 17,438 |
| 2019-08-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.09 | 88 |
| 2019-08-29 | $4.81 | $4.88 | $4.81 | $4.85 | $4.09 | 2,402 |
| 2019-08-28 | $4.87 | $4.87 | $4.61 | $4.80 | $4.05 | 10,752 |
| 2019-08-27 | $4.87 | $4.88 | $4.86 | $4.86 | $4.10 | 2,043 |
| 2019-08-26 | $4.90 | $4.91 | $4.77 | $4.90 | $4.13 | 15,356 |
| 2019-08-23 | $5.00 | $5.00 | $4.90 | $4.90 | $4.13 | 3,373 |
| 2019-08-22 | $4.98 | $4.98 | $4.95 | $4.95 | $4.17 | 1,842 |
| 2019-08-21 | $4.95 | $5.10 | $4.95 | $5.10 | $4.30 | 1,410 |
| 2019-08-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.17 | 0 |
| 2019-08-19 | $5.02 | $5.02 | $4.95 | $4.95 | $4.17 | 3,941 |
| 2019-08-16 | $4.97 | $5.11 | $4.97 | $5.00 | $4.21 | 2,253 |
| 2019-08-15 | $4.96 | $5.08 | $4.96 | $5.02 | $4.23 | 7,132 |
| 2019-08-14 | $4.95 | $5.04 | $4.95 | $5.00 | $4.21 | 7,184 |
| 2019-08-13 | $5.15 | $5.15 | $4.95 | $4.97 | $4.19 | 11,029 |
| 2019-08-12 | $5.25 | $5.25 | $5.07 | $5.08 | $4.28 | 5,034 |
| 2019-08-09 | $5.18 | $5.29 | $5.01 | $5.16 | $4.35 | 10,708 |
| 2019-08-08 | $5.36 | $5.36 | $5.07 | $5.07 | $4.27 | 4,679 |
| 2019-08-07 | $5.13 | $5.35 | $5.00 | $5.13 | $4.32 | 18,346 |
| 2019-08-06 | $5.20 | $5.20 | $5.19 | $5.19 | $4.37 | 1,852 |
| 2019-08-05 | $5.20 | $5.43 | $5.20 | $5.35 | $4.51 | 26,310 |
| 2019-08-02 | $5.43 | $5.43 | $5.25 | $5.25 | $4.42 | 4,173 |
| 2019-08-01 | $5.16 | $5.38 | $5.12 | $5.35 | $4.51 | 10,835 |
| 2019-07-31 | $5.14 | $5.40 | $5.10 | $5.11 | $4.31 | 7,359 |
| 2019-07-30 | $5.43 | $5.43 | $5.10 | $5.12 | $4.31 | 3,417 |
| 2019-07-29 | $5.26 | $5.32 | $5.08 | $5.13 | $4.32 | 25,114 |
| 2019-07-26 | $5.43 | $5.43 | $5.34 | $5.34 | $4.50 | 1,758 |
| 2019-07-25 | $5.06 | $5.25 | $5.06 | $5.08 | $4.28 | 6,215 |
| 2019-07-24 | $5.15 | $5.25 | $5.10 | $5.10 | $4.30 | 2,475 |
| 2019-07-23 | $5.20 | $5.27 | $5.11 | $5.11 | $4.31 | 1,705 |
| 2019-07-22 | $5.15 | $5.17 | $5.13 | $5.13 | $4.32 | 1,502 |
| 2019-07-19 | $5.40 | $5.40 | $5.11 | $5.11 | $4.31 | 3,528 |
| 2019-07-18 | $5.41 | $5.41 | $5.10 | $5.15 | $4.34 | 2,502 |
| 2019-07-17 | $5.08 | $5.09 | $5.08 | $5.08 | $4.28 | 1,998 |
| 2019-07-16 | $5.23 | $5.23 | $5.08 | $5.08 | $4.28 | 933 |
| 2019-07-15 | $5.23 | $5.23 | $5.16 | $5.16 | $4.35 | 3,305 |
| 2019-07-12 | $5.36 | $5.40 | $5.23 | $5.23 | $4.41 | 5,260 |
| 2019-07-11 | $5.39 | $5.56 | $5.17 | $5.44 | $4.58 | 10,261 |
| 2019-07-10 | $5.12 | $5.57 | $5.12 | $5.46 | $4.60 | 10,840 |
| 2019-07-09 | $5.15 | $5.16 | $5.11 | $5.12 | $4.31 | 6,679 |
| 2019-07-08 | $5.10 | $5.25 | $5.02 | $5.25 | $4.42 | 14,908 |
| 2019-07-05 | $5.07 | $5.10 | $5.07 | $5.10 | $4.30 | 974 |
| 2019-07-03 | $5.06 | $5.06 | $5.02 | $5.02 | $4.23 | 2,377 |
| 2019-07-02 | $5.03 | $5.04 | $4.91 | $5.04 | $4.25 | 8,886 |
| 2019-07-01 | $5.00 | $5.08 | $4.99 | $5.01 | $4.22 | 4,830 |
| 2019-06-28 | $5.00 | $5.04 | $4.93 | $5.02 | $4.23 | 10,297 |
| 2019-06-27 | $4.97 | $5.08 | $4.90 | $5.08 | $4.28 | 11,631 |
| 2019-06-26 | $4.93 | $4.95 | $4.83 | $4.95 | $4.17 | 5,756 |
| 2019-06-25 | $4.85 | $4.91 | $4.81 | $4.89 | $4.12 | 12,654 |
| 2019-06-24 | $4.90 | $4.99 | $4.88 | $4.91 | $4.14 | 15,850 |
| 2019-06-21 | $5.00 | $5.03 | $4.86 | $4.86 | $4.10 | 18,745 |
| 2019-06-20 | $5.10 | $5.10 | $5.00 | $5.00 | $4.21 | 1,271 |
| 2019-06-19 | $5.10 | $5.10 | $4.97 | $5.03 | $4.24 | 3,850 |
| 2019-06-18 | $5.00 | $5.06 | $4.99 | $5.04 | $4.25 | 11,084 |
| 2019-06-17 | $5.02 | $5.02 | $4.88 | $4.90 | $4.13 | 7,996 |
| 2019-06-14 | $5.03 | $5.03 | $4.93 | $4.94 | $4.16 | 5,099 |
| 2019-06-13 | $5.05 | $5.05 | $4.98 | $5.00 | $4.21 | 3,948 |
| 2019-06-12 | $5.00 | $5.01 | $4.96 | $4.98 | $4.20 | 11,252 |
| 2019-06-11 | $5.01 | $5.03 | $5.00 | $5.02 | $4.23 | 12,811 |
| 2019-06-10 | $5.12 | $5.12 | $5.01 | $5.03 | $4.24 | 4,278 |
| 2019-06-07 | $5.10 | $5.11 | $5.09 | $5.10 | $4.30 | 2,183 |
| 2019-06-06 | $5.03 | $5.06 | $5.02 | $5.02 | $4.23 | 4,081 |
| 2019-06-05 | $5.11 | $5.11 | $5.01 | $5.07 | $4.27 | 3,635 |
| 2019-06-04 | $5.07 | $5.08 | $5.01 | $5.03 | $4.24 | 8,849 |
| 2019-06-03 | $5.02 | $5.04 | $5.01 | $5.02 | $4.23 | 11,621 |
| 2019-05-31 | $5.10 | $5.10 | $5.01 | $5.01 | $4.22 | 3,693 |
| 2019-05-30 | $5.08 | $5.18 | $5.08 | $5.12 | $4.31 | 7,563 |
| 2019-05-29 | $5.24 | $5.25 | $5.11 | $5.11 | $4.31 | 7,448 |
| 2019-05-28 | $5.21 | $5.33 | $5.21 | $5.33 | $4.49 | 789 |
| 2019-05-24 | $5.30 | $5.30 | $5.20 | $5.28 | $4.45 | 3,954 |
| 2019-05-23 | $5.38 | $5.39 | $5.04 | $5.04 | $4.25 | 29,496 |
| 2019-05-22 | $5.25 | $5.48 | $5.17 | $5.19 | $4.37 | 19,845 |
| 2019-05-21 | $5.63 | $5.72 | $5.16 | $5.20 | $4.38 | 60,429 |
| 2019-05-20 | $5.62 | $5.72 | $5.40 | $5.65 | $4.76 | 21,940 |
| 2019-05-17 | $5.39 | $5.71 | $5.22 | $5.65 | $4.76 | 41,675 |
| 2019-05-16 | $5.12 | $5.36 | $5.06 | $5.36 | $4.52 | 19,247 |
| 2019-05-15 | $5.07 | $5.18 | $5.03 | $5.15 | $4.34 | 27,321 |
| 2019-05-14 | $5.06 | $5.24 | $5.01 | $5.22 | $4.40 | 172,181 |
| 2019-05-13 | $5.05 | $5.07 | $5.02 | $5.02 | $4.23 | 3,685 |
| 2019-05-10 | $5.10 | $5.10 | $5.10 | $5.10 | $4.30 | 204 |
| 2019-05-09 | $5.20 | $5.20 | $5.02 | $5.10 | $4.30 | 5,683 |
| 2019-05-08 | $5.05 | $5.25 | $5.03 | $5.06 | $4.26 | 6,280 |
| 2019-05-07 | $5.25 | $5.25 | $5.03 | $5.08 | $4.28 | 11,681 |
| 2019-05-06 | $5.13 | $5.24 | $5.06 | $5.07 | $4.27 | 6,036 |
| 2019-05-03 | $5.00 | $5.10 | $5.00 | $5.10 | $4.30 | 108,482 |
| 2019-05-02 | $5.06 | $5.09 | $5.04 | $5.06 | $4.26 | 10,992 |
| 2019-05-01 | $5.10 | $5.10 | $5.02 | $5.02 | $4.23 | 7,626 |
| 2019-04-30 | $5.05 | $5.10 | $5.05 | $5.10 | $4.30 | 7,502 |
| 2019-04-29 | $5.03 | $5.07 | $5.03 | $5.06 | $4.26 | 9,239 |
| 2019-04-26 | $5.10 | $5.10 | $5.06 | $5.08 | $4.28 | 7,725 |
| 2019-04-25 | $5.01 | $5.09 | $5.01 | $5.09 | $4.29 | 12,553 |
| 2019-04-24 | $5.08 | $5.09 | $5.01 | $5.01 | $4.22 | 10,721 |
| 2019-04-23 | $5.06 | $5.07 | $5.01 | $5.01 | $4.22 | 6,568 |
| 2019-04-22 | $5.05 | $5.13 | $5.01 | $5.07 | $4.27 | 8,164 |
| 2019-04-18 | $5.10 | $5.11 | $5.06 | $5.06 | $4.26 | 1,159 |
| 2019-04-17 | $5.20 | $5.20 | $5.03 | $5.03 | $4.24 | 1,598 |
| 2019-04-16 | $4.90 | $5.14 | $4.90 | $5.09 | $4.29 | 79,881 |
| 2019-04-15 | $4.93 | $5.00 | $4.91 | $4.91 | $4.14 | 1,764 |
| 2019-04-12 | $5.00 | $5.05 | $4.94 | $5.00 | $4.21 | 37,336 |
| 2019-04-11 | $4.98 | $5.00 | $4.92 | $5.00 | $4.21 | 11,513 |
| 2019-04-10 | $4.95 | $4.99 | $4.87 | $4.91 | $4.14 | 12,957 |
| 2019-04-09 | $4.97 | $4.97 | $4.92 | $4.95 | $4.17 | 1,554 |
| 2019-04-08 | $4.79 | $4.85 | $4.75 | $4.76 | $4.01 | 10,370 |
| 2019-04-05 | $4.75 | $4.98 | $4.75 | $4.84 | $4.08 | 13,948 |
| 2019-04-04 | $4.86 | $4.93 | $4.86 | $4.89 | $4.12 | 4,169 |
| 2019-04-03 | $4.79 | $4.83 | $4.79 | $4.83 | $4.07 | 5,203 |
| 2019-04-02 | $4.66 | $4.79 | $4.60 | $4.79 | $4.04 | 20,232 |
| 2019-04-01 | $4.74 | $4.90 | $4.74 | $4.78 | $4.03 | 6,489 |
| 2019-03-29 | $4.83 | $4.86 | $4.72 | $4.72 | $3.98 | 2,469 |
| 2019-03-28 | $4.70 | $4.87 | $4.70 | $4.87 | $4.10 | 862 |
| 2019-03-27 | $4.77 | $4.83 | $4.66 | $4.73 | $3.99 | 27,759 |
| 2019-03-26 | $4.83 | $4.83 | $4.75 | $4.82 | $4.06 | 5,465 |
| 2019-03-25 | $4.84 | $4.94 | $4.83 | $4.88 | $4.11 | 9,750 |
| 2019-03-22 | $5.00 | $5.00 | $4.86 | $4.87 | $4.10 | 5,209 |
| 2019-03-21 | $4.93 | $5.00 | $4.91 | $4.92 | $4.15 | 12,133 |
| 2019-03-20 | $5.12 | $5.13 | $4.87 | $5.05 | $4.26 | 40,516 |
| 2019-03-19 | $5.18 | $5.18 | $5.08 | $5.10 | $4.30 | 2,253 |
| 2019-03-18 | $5.09 | $5.17 | $5.09 | $5.13 | $4.32 | 2,253 |
| 2019-03-15 | $5.04 | $5.20 | $5.01 | $5.20 | $4.38 | 22,918 |
| 2019-03-14 | $5.08 | $5.08 | $5.08 | $5.08 | $4.28 | 39 |
| 2019-03-13 | $4.98 | $5.12 | $4.98 | $5.08 | $4.28 | 4,809 |
| 2019-03-12 | $5.17 | $5.18 | $5.02 | $5.18 | $4.37 | 2,244 |
| 2019-03-11 | $5.01 | $5.12 | $5.00 | $5.01 | $4.22 | 9,831 |
| 2019-03-08 | $4.98 | $5.17 | $4.87 | $5.01 | $4.22 | 40,756 |
| 2019-03-07 | $5.04 | $5.04 | $5.00 | $5.00 | $4.21 | 7,718 |
| 2019-03-06 | $4.99 | $5.04 | $4.99 | $5.04 | $4.25 | 6,233 |
| 2019-03-05 | $4.99 | $5.05 | $4.99 | $5.05 | $4.26 | 16,954 |
| 2019-03-04 | $5.00 | $5.00 | $4.92 | $4.97 | $4.19 | 11,215 |
| 2019-03-01 | $5.01 | $5.09 | $5.01 | $5.01 | $4.22 | 28,611 |
| 2019-02-28 | $5.16 | $5.16 | $5.01 | $5.01 | $4.22 | 21,043 |
| 2019-02-27 | $5.17 | $5.18 | $5.16 | $5.17 | $4.36 | 4,415 |
| 2019-02-26 | $5.11 | $5.18 | $5.10 | $5.16 | $4.35 | 4,654 |
| 2019-02-25 | $5.22 | $5.22 | $5.02 | $5.17 | $4.36 | 36,746 |
| 2019-02-22 | $5.22 | $5.22 | $5.22 | $5.22 | $4.40 | 11 |
| 2019-02-21 | $5.21 | $5.25 | $5.21 | $5.22 | $4.40 | 4,422 |
| 2019-02-20 | $5.30 | $5.30 | $5.21 | $5.21 | $4.39 | 5,069 |
| 2019-02-19 | $5.21 | $5.27 | $5.21 | $5.27 | $4.44 | 1,851 |
| 2019-02-15 | $5.23 | $5.30 | $5.22 | $5.25 | $4.42 | 2,236 |
| 2019-02-14 | $5.21 | $5.30 | $5.21 | $5.25 | $4.42 | 6,007 |
| 2019-02-13 | $5.30 | $5.30 | $5.30 | $5.30 | $4.47 | 971 |
| 2019-02-12 | $5.25 | $5.31 | $5.25 | $5.26 | $4.43 | 8,510 |
| 2019-02-11 | $5.32 | $5.39 | $5.25 | $5.25 | $4.42 | 19,394 |
| 2019-02-08 | $5.37 | $5.37 | $5.29 | $5.29 | $4.46 | 3,592 |
| 2019-02-07 | $5.42 | $5.42 | $5.24 | $5.32 | $4.48 | 5,338 |
| 2019-02-06 | $5.31 | $5.44 | $5.31 | $5.35 | $4.51 | 4,478 |
| 2019-02-05 | $5.51 | $5.53 | $5.26 | $5.37 | $4.53 | 21,862 |
| 2019-02-04 | $5.61 | $5.62 | $5.40 | $5.48 | $4.62 | 113,587 |
| 2019-02-01 | $5.33 | $5.65 | $5.33 | $5.61 | $4.73 | 1,650 |
| 2019-01-31 | $5.46 | $5.54 | $5.28 | $5.41 | $4.56 | 16,980 |
| 2019-01-30 | $5.55 | $5.55 | $5.28 | $5.40 | $4.55 | 8,971 |
| 2019-01-29 | $5.26 | $5.56 | $5.26 | $5.30 | $4.47 | 96,247 |
| 2019-01-28 | $5.29 | $5.38 | $5.19 | $5.29 | $4.46 | 16,622 |
| 2019-01-25 | $5.35 | $5.62 | $5.30 | $5.30 | $4.47 | 10,327 |
| 2019-01-24 | $5.26 | $5.34 | $5.25 | $5.34 | $4.50 | 47,755 |
| 2019-01-23 | $5.10 | $5.27 | $5.09 | $5.27 | $4.44 | 9,748 |
| 2019-01-22 | $5.20 | $5.27 | $5.11 | $5.11 | $4.31 | 5,314 |
| 2019-01-18 | $5.27 | $5.27 | $5.16 | $5.16 | $4.35 | 6,893 |
| 2019-01-17 | $5.25 | $5.36 | $5.22 | $5.24 | $4.42 | 7,425 |
| 2019-01-16 | $5.34 | $5.36 | $5.17 | $5.36 | $4.52 | 6,154 |
| 2019-01-15 | $5.24 | $5.36 | $5.19 | $5.20 | $4.38 | 1,968 |
| 2019-01-14 | $5.38 | $5.41 | $5.19 | $5.23 | $4.41 | 22,099 |
| 2019-01-11 | $5.46 | $5.52 | $5.24 | $5.31 | $4.48 | 4,618 |
| 2019-01-10 | $5.40 | $5.43 | $5.20 | $5.20 | $4.38 | 8,149 |
| 2019-01-09 | $5.39 | $5.46 | $5.35 | $5.42 | $4.35 | 11,622 |
| 2019-01-08 | $5.38 | $5.40 | $5.33 | $5.36 | $4.30 | 3,122 |
| 2019-01-07 | $5.39 | $5.39 | $5.20 | $5.25 | $4.21 | 12,011 |
| 2019-01-04 | $5.32 | $5.40 | $5.20 | $5.32 | $4.27 | 16,505 |
| 2019-01-03 | $5.22 | $5.45 | $5.22 | $5.31 | $4.26 | 5,204 |
| 2019-01-02 | $5.11 | $5.35 | $5.10 | $5.21 | $4.18 | 10,643 |
| 2018-12-31 | $5.38 | $5.43 | $5.16 | $5.16 | $4.14 | 26,726 |
| 2018-12-28 | $5.33 | $5.47 | $5.25 | $5.25 | $4.21 | 13,493 |
| 2018-12-27 | $5.39 | $5.42 | $5.26 | $5.26 | $4.22 | 132,803 |
| 2018-12-26 | $5.42 | $5.44 | $5.38 | $5.38 | $4.32 | 3,375 |
| 2018-12-24 | $5.36 | $5.48 | $5.36 | $5.48 | $4.40 | 791 |
| 2018-12-21 | $5.43 | $5.43 | $5.36 | $5.43 | $4.36 | 1,431 |
| 2018-12-20 | $5.59 | $5.59 | $5.40 | $5.47 | $4.39 | 3,584 |
| 2018-12-19 | $5.41 | $5.60 | $5.35 | $5.58 | $4.48 | 14,963 |
| 2018-12-18 | $5.46 | $5.60 | $5.46 | $5.49 | $4.41 | 3,301 |
| 2018-12-17 | $5.58 | $5.61 | $5.30 | $5.30 | $4.25 | 2,221 |
| 2018-12-14 | $5.64 | $5.64 | $5.50 | $5.50 | $4.41 | 1,460 |
| 2018-12-13 | $5.51 | $5.65 | $5.51 | $5.62 | $4.51 | 9,863 |
| 2018-12-12 | $5.35 | $5.59 | $5.35 | $5.59 | $4.49 | 4,991 |
| 2018-12-11 | $5.43 | $5.54 | $5.38 | $5.40 | $4.33 | 13,451 |
| 2018-12-10 | $5.44 | $5.64 | $5.44 | $5.46 | $4.38 | 4,629 |
| 2018-12-07 | $5.46 | $5.54 | $5.36 | $5.36 | $4.30 | 4,690 |
| 2018-12-06 | $5.50 | $5.56 | $5.43 | $5.51 | $4.42 | 18,683 |
| 2018-12-04 | $5.52 | $5.63 | $5.52 | $5.63 | $4.52 | 1,643 |
| 2018-12-03 | $5.58 | $5.65 | $5.50 | $5.52 | $4.43 | 4,446 |
| 2018-11-30 | $5.65 | $5.65 | $5.52 | $5.52 | $4.43 | 14,822 |
| 2018-11-29 | $5.57 | $5.65 | $5.57 | $5.65 | $4.53 | 7,470 |
| 2018-11-28 | $5.47 | $5.65 | $5.31 | $5.64 | $4.53 | 61,295 |
| 2018-11-27 | $5.57 | $5.57 | $5.42 | $5.42 | $4.35 | 18,129 |
| 2018-11-26 | $5.54 | $5.54 | $5.54 | $5.54 | $4.45 | 436 |
| 2018-11-23 | $5.52 | $5.62 | $5.52 | $5.62 | $4.51 | 356 |
| 2018-11-21 | $5.52 | $5.64 | $5.40 | $5.45 | $4.37 | 35,174 |
| 2018-11-20 | $5.50 | $5.59 | $5.20 | $5.55 | $4.45 | 29,847 |
| 2018-11-19 | $5.52 | $5.60 | $5.52 | $5.54 | $4.45 | 3,209 |
| 2018-11-16 | $5.60 | $5.75 | $5.55 | $5.55 | $4.45 | 25,426 |
| 2018-11-15 | $5.80 | $5.85 | $5.59 | $5.59 | $4.49 | 31,488 |
| 2018-11-14 | $5.70 | $5.71 | $5.49 | $5.71 | $4.58 | 16,439 |
| 2018-11-13 | $5.81 | $5.81 | $5.60 | $5.60 | $4.49 | 13,864 |
| 2018-11-12 | $5.70 | $5.75 | $5.70 | $5.70 | $4.58 | 4,349 |
| 2018-11-09 | $5.89 | $5.90 | $5.80 | $5.81 | $4.66 | 1,761 |
| 2018-11-08 | $5.88 | $5.90 | $5.80 | $5.90 | $4.74 | 1,685 |
| 2018-11-07 | $5.72 | $5.90 | $5.72 | $5.90 | $4.74 | 1,147 |
| 2018-11-06 | $5.88 | $5.88 | $5.75 | $5.75 | $4.62 | 1,188 |
| 2018-11-05 | $5.70 | $5.87 | $5.70 | $5.70 | $4.58 | 16,409 |
| 2018-11-02 | $5.80 | $5.80 | $5.70 | $5.70 | $4.58 | 5,438 |
| 2018-11-01 | $5.79 | $5.80 | $5.77 | $5.80 | $4.66 | 1,179 |
| 2018-10-31 | $5.76 | $5.77 | $5.70 | $5.70 | $4.58 | 12,379 |
| 2018-10-30 | $5.88 | $5.88 | $5.72 | $5.77 | $4.63 | 12,724 |
| 2018-10-29 | $5.75 | $5.90 | $5.71 | $5.90 | $4.74 | 12,531 |
| 2018-10-26 | $5.77 | $5.84 | $5.70 | $5.70 | $4.58 | 9,178 |
| 2018-10-25 | $5.76 | $5.88 | $5.70 | $5.70 | $4.58 | 11,529 |
| 2018-10-24 | $5.90 | $5.90 | $5.71 | $5.76 | $4.62 | 8,412 |
| 2018-10-23 | $5.78 | $5.90 | $5.77 | $5.77 | $4.63 | 27,843 |
| 2018-10-22 | $5.82 | $5.89 | $5.80 | $5.81 | $4.66 | 12,770 |
| 2018-10-19 | $5.75 | $5.80 | $5.75 | $5.78 | $4.64 | 5,460 |
| 2018-10-18 | $5.70 | $5.80 | $5.70 | $5.75 | $4.62 | 69,177 |
| 2018-10-17 | $5.76 | $5.76 | $5.65 | $5.68 | $4.56 | 4,116 |
| 2018-10-16 | $5.69 | $5.78 | $5.65 | $5.71 | $4.58 | 57,885 |
| 2018-10-15 | $5.72 | $5.80 | $5.66 | $5.73 | $4.60 | 17,570 |
| 2018-10-12 | $5.61 | $5.73 | $5.61 | $5.72 | $4.59 | 14,093 |
| 2018-10-11 | $5.66 | $5.66 | $5.61 | $5.61 | $4.50 | 2,387 |
| 2018-10-10 | $5.60 | $5.72 | $5.55 | $5.62 | $4.51 | 11,818 |
| 2018-10-09 | $5.70 | $5.73 | $5.61 | $5.61 | $4.50 | 12,412 |
| 2018-10-08 | $5.60 | $5.74 | $5.60 | $5.60 | $4.49 | 8,422 |
| 2018-10-05 | $5.73 | $5.79 | $5.60 | $5.65 | $4.53 | 31,128 |
| 2018-10-04 | $5.79 | $5.80 | $5.69 | $5.80 | $4.66 | 54,909 |
| 2018-10-03 | $5.73 | $5.75 | $5.60 | $5.75 | $4.62 | 16,014 |
| 2018-10-02 | $5.39 | $5.74 | $5.34 | $5.74 | $4.61 | 24,018 |
| 2018-10-01 | $5.29 | $5.40 | $5.22 | $5.37 | $4.31 | 19,563 |
| 2018-09-28 | $5.40 | $5.40 | $5.20 | $5.20 | $4.17 | 27,226 |
| 2018-09-27 | $5.37 | $5.40 | $5.35 | $5.40 | $4.33 | 4,559 |
| 2018-09-26 | $5.35 | $5.50 | $5.35 | $5.40 | $4.33 | 14,799 |
| 2018-09-25 | $5.25 | $5.50 | $5.25 | $5.45 | $4.37 | 15,257 |
| 2018-09-24 | $5.70 | $5.70 | $5.30 | $5.40 | $4.33 | 16,635 |
| 2018-09-21 | $5.45 | $5.90 | $5.45 | $5.55 | $4.45 | 39,868 |
| 2018-09-20 | $5.25 | $5.45 | $5.25 | $5.43 | $4.36 | 31,213 |
| 2018-09-19 | $5.35 | $5.40 | $5.30 | $5.33 | $4.28 | 16,694 |
| 2018-09-18 | $5.40 | $5.40 | $5.30 | $5.30 | $4.25 | 12,189 |
| 2018-09-17 | $5.30 | $5.40 | $5.30 | $5.30 | $4.25 | 6,752 |
| 2018-09-14 | $5.40 | $5.45 | $5.35 | $5.35 | $4.29 | 4,369 |
| 2018-09-13 | $5.40 | $5.40 | $5.30 | $5.40 | $4.33 | 2,693 |
| 2018-09-12 | $5.40 | $5.40 | $5.30 | $5.40 | $4.33 | 14,078 |
| 2018-09-11 | $5.35 | $5.40 | $5.35 | $5.40 | $4.33 | 21,952 |
| 2018-09-10 | $5.10 | $5.40 | $5.10 | $5.35 | $4.29 | 39,220 |
| 2018-09-07 | $5.15 | $5.20 | $5.10 | $5.13 | $4.12 | 5,465 |
| 2018-09-06 | $5.20 | $5.23 | $5.15 | $5.20 | $4.17 | 22,879 |
| 2018-09-05 | $5.28 | $5.30 | $5.10 | $5.20 | $4.17 | 29,185 |
| 2018-09-04 | $5.20 | $5.28 | $5.20 | $5.25 | $4.21 | 4,895 |
| 2018-08-31 | $5.20 | $5.28 | $5.20 | $5.25 | $4.21 | 9,347 |
| 2018-08-30 | $5.20 | $5.20 | $5.10 | $5.17 | $4.15 | 2,314 |
| 2018-08-29 | $5.20 | $5.20 | $5.10 | $5.10 | $4.09 | 2,937 |
| 2018-08-28 | $5.10 | $5.21 | $5.05 | $5.05 | $4.05 | 4,070 |
| 2018-08-27 | $5.25 | $5.25 | $5.05 | $5.05 | $4.05 | 12,875 |
| 2018-08-24 | $5.15 | $5.35 | $5.07 | $5.10 | $4.09 | 11,017 |
| 2018-08-23 | $5.10 | $5.10 | $5.05 | $5.10 | $4.09 | 8,648 |
| 2018-08-22 | $5.05 | $5.10 | $5.00 | $5.08 | $4.08 | 9,777 |
| 2018-08-21 | $5.15 | $5.15 | $5.05 | $5.10 | $4.09 | 6,785 |
| 2018-08-20 | $5.10 | $5.25 | $5.05 | $5.15 | $4.13 | 6,015 |
| 2018-08-17 | $5.25 | $5.25 | $5.15 | $5.15 | $4.13 | 7,059 |
| 2018-08-16 | $5.35 | $5.40 | $5.25 | $5.25 | $4.21 | 6,218 |
| 2018-08-15 | $5.35 | $5.35 | $5.30 | $5.35 | $4.29 | 27,318 |
| 2018-08-14 | $5.15 | $5.35 | $5.15 | $5.35 | $4.29 | 75,837 |
| 2018-08-13 | $5.05 | $5.15 | $4.81 | $5.15 | $4.13 | 23,887 |
| 2018-08-10 | $5.05 | $5.05 | $5.05 | $5.05 | $4.05 | 670 |
| 2018-08-09 | $5.05 | $5.10 | $5.05 | $5.05 | $4.05 | 3,875 |
| 2018-08-08 | $5.05 | $5.09 | $5.05 | $5.05 | $4.05 | 4,493 |
| 2018-08-07 | $5.15 | $5.20 | $5.04 | $5.05 | $4.05 | 3,449 |
| 2018-08-06 | $5.10 | $5.20 | $5.05 | $5.10 | $4.09 | 8,590 |
| 2018-08-03 | $5.20 | $5.20 | $5.10 | $5.10 | $4.09 | 4,993 |
| 2018-08-02 | $5.25 | $5.25 | $5.10 | $5.15 | $4.13 | 6,894 |
| 2018-08-01 | $5.23 | $5.23 | $5.23 | $5.23 | $4.20 | 615 |
| 2018-07-31 | $5.20 | $5.25 | $5.15 | $5.15 | $4.13 | 13,892 |
| 2018-07-30 | $5.30 | $5.30 | $5.20 | $5.20 | $4.17 | 7,964 |
| 2018-07-27 | $5.28 | $5.35 | $5.20 | $5.30 | $4.25 | 4,607 |
| 2018-07-26 | $5.25 | $5.35 | $5.25 | $5.35 | $4.29 | 4,092 |
| 2018-07-25 | $5.25 | $5.35 | $5.25 | $5.35 | $4.29 | 5,606 |
| 2018-07-24 | $5.20 | $5.35 | $5.20 | $5.25 | $4.21 | 1,275 |
| 2018-07-23 | $5.20 | $5.30 | $5.20 | $5.20 | $4.17 | 2,179 |
| 2018-07-20 | $5.35 | $5.35 | $5.20 | $5.25 | $4.21 | 10,568 |
| 2018-07-19 | $5.35 | $5.35 | $5.25 | $5.30 | $4.25 | 13,555 |
| 2018-07-18 | $5.30 | $5.35 | $5.25 | $5.35 | $4.29 | 5,405 |
| 2018-07-17 | $5.35 | $5.35 | $5.35 | $5.35 | $4.29 | 335 |
| 2018-07-16 | $5.30 | $5.35 | $5.30 | $5.35 | $4.29 | 7,753 |
| 2018-07-13 | $5.15 | $5.24 | $5.15 | $5.24 | $4.21 | 5,329 |
| 2018-07-12 | $5.23 | $5.25 | $5.10 | $5.25 | $4.21 | 16,281 |
| 2018-07-11 | $5.25 | $5.26 | $5.21 | $5.25 | $4.21 | 2,127 |
| 2018-07-10 | $5.40 | $5.41 | $5.21 | $5.30 | $4.25 | 10,876 |
| 2018-07-09 | $5.30 | $5.43 | $5.30 | $5.40 | $4.33 | 11,038 |
| 2018-07-06 | $5.30 | $5.45 | $5.25 | $5.35 | $4.29 | 3,195 |
| 2018-07-05 | $5.35 | $5.36 | $5.20 | $5.20 | $4.17 | 5,670 |
| 2018-07-03 | $5.30 | $5.35 | $5.30 | $5.35 | $4.29 | 1,051 |
| 2018-07-02 | $5.20 | $5.50 | $5.20 | $5.35 | $4.29 | 15,383 |
| 2018-06-29 | $5.19 | $5.20 | $5.15 | $5.20 | $4.17 | 4,218 |
| 2018-06-28 | $5.23 | $5.23 | $5.15 | $5.15 | $4.13 | 7,146 |
| 2018-06-27 | $5.15 | $5.20 | $5.10 | $5.20 | $4.17 | 3,028 |
| 2018-06-26 | $5.25 | $5.25 | $4.95 | $5.20 | $4.17 | 29,038 |
| 2018-06-25 | $5.30 | $5.35 | $5.30 | $5.30 | $4.25 | 3,966 |
| 2018-06-22 | $5.38 | $5.40 | $5.30 | $5.40 | $4.33 | 5,846 |
| 2018-06-21 | $5.41 | $5.41 | $5.36 | $5.40 | $4.33 | 4,637 |
| 2018-06-20 | $5.40 | $5.45 | $5.40 | $5.45 | $4.37 | 4,573 |
| 2018-06-19 | $5.35 | $5.45 | $5.35 | $5.40 | $4.33 | 12,126 |
| 2018-06-18 | $5.30 | $5.45 | $5.30 | $5.45 | $4.37 | 6,065 |
| 2018-06-15 | $5.30 | $5.45 | $5.30 | $5.45 | $4.37 | 8,776 |
| 2018-06-14 | $5.35 | $5.35 | $5.33 | $5.33 | $4.28 | 717 |
| 2018-06-13 | $5.28 | $5.33 | $5.28 | $5.31 | $4.26 | 6,006 |
| 2018-06-12 | $5.28 | $5.35 | $5.25 | $5.35 | $4.29 | 9,932 |
| 2018-06-11 | $5.30 | $5.35 | $5.30 | $5.30 | $4.25 | 9,848 |
| 2018-06-08 | $5.31 | $5.35 | $5.25 | $5.25 | $4.21 | 5,075 |
| 2018-06-07 | $5.30 | $5.40 | $5.30 | $5.40 | $4.33 | 7,957 |
| 2018-06-06 | $5.30 | $5.40 | $5.30 | $5.35 | $4.29 | 8,885 |
| 2018-06-05 | $5.20 | $5.35 | $5.20 | $5.25 | $4.21 | 12,220 |
| 2018-06-04 | $5.32 | $5.32 | $5.25 | $5.25 | $4.21 | 5,114 |
| 2018-06-01 | $5.40 | $5.40 | $5.25 | $5.35 | $4.29 | 8,237 |
| 2018-05-31 | $5.35 | $5.40 | $5.35 | $5.35 | $4.29 | 4,406 |
| 2018-05-30 | $5.50 | $5.50 | $5.30 | $5.30 | $4.25 | 40,996 |
| 2018-05-29 | $5.50 | $5.50 | $5.41 | $5.50 | $4.41 | 9,310 |
| 2018-05-25 | $5.40 | $5.43 | $5.40 | $5.43 | $4.36 | 8,063 |
| 2018-05-24 | $5.30 | $5.40 | $5.30 | $5.40 | $4.33 | 884 |
| 2018-05-23 | $5.40 | $5.40 | $5.40 | $5.40 | $4.33 | 25,236 |
| 2018-05-22 | $5.35 | $5.40 | $5.30 | $5.40 | $4.33 | 15,559 |
| 2018-05-21 | $5.30 | $5.32 | $5.30 | $5.32 | $4.27 | 402 |
| 2018-05-18 | $5.35 | $5.38 | $5.35 | $5.38 | $4.32 | 6,766 |
| 2018-05-17 | $5.20 | $5.40 | $5.20 | $5.35 | $4.29 | 6,079 |
| 2018-05-16 | $5.30 | $5.40 | $5.30 | $5.30 | $4.25 | 12,663 |
| 2018-05-15 | $5.40 | $5.40 | $5.00 | $5.25 | $4.21 | 65,760 |
| 2018-05-14 | $5.40 | $5.40 | $5.35 | $5.40 | $4.33 | 4,860 |
| 2018-05-11 | $5.40 | $5.40 | $5.40 | $5.40 | $4.33 | 160 |
| 2018-05-10 | $5.41 | $5.45 | $5.40 | $5.40 | $4.33 | 4,917 |
| 2018-05-09 | $5.40 | $5.50 | $5.35 | $5.50 | $4.41 | 6,268 |
| 2018-05-08 | $5.40 | $5.45 | $5.35 | $5.35 | $4.29 | 8,850 |
| 2018-05-07 | $5.35 | $5.46 | $5.35 | $5.35 | $4.29 | 9,421 |
| 2018-05-04 | $5.35 | $5.45 | $5.35 | $5.45 | $4.37 | 14,048 |
| 2018-05-03 | $5.35 | $5.36 | $5.20 | $5.30 | $4.25 | 17,701 |
| 2018-05-02 | $5.35 | $5.35 | $5.30 | $5.30 | $4.25 | 6,937 |
| 2018-05-01 | $5.20 | $5.40 | $5.20 | $5.35 | $4.29 | 9,494 |
| 2018-04-30 | $5.40 | $5.40 | $5.25 | $5.35 | $4.29 | 11,580 |
| 2018-04-27 | $5.35 | $5.35 | $5.25 | $5.35 | $4.29 | 4,971 |
| 2018-04-26 | $5.29 | $5.40 | $5.25 | $5.25 | $4.21 | 2,299 |
| 2018-04-25 | $5.25 | $5.38 | $5.25 | $5.35 | $4.29 | 6,152 |
| 2018-04-24 | $5.30 | $5.35 | $5.30 | $5.35 | $4.29 | 1,178 |
| 2018-04-23 | $5.30 | $5.30 | $5.30 | $5.30 | $4.25 | 362 |
| 2018-04-20 | $5.30 | $5.33 | $5.30 | $5.30 | $4.25 | 1,577 |
| 2018-04-19 | $5.31 | $5.35 | $5.31 | $5.35 | $4.29 | 990 |
| 2018-04-18 | $5.33 | $5.36 | $5.25 | $5.25 | $4.21 | 5,996 |
| 2018-04-17 | $5.30 | $5.30 | $5.25 | $5.30 | $4.25 | 2,450 |
| 2018-04-16 | $5.25 | $5.33 | $5.25 | $5.30 | $4.25 | 9,442 |
| 2018-04-13 | $5.30 | $5.35 | $5.30 | $5.35 | $4.29 | 5,880 |
| 2018-04-12 | $5.40 | $5.40 | $5.40 | $5.40 | $4.33 | 531 |
| 2018-04-11 | $5.35 | $5.38 | $5.30 | $5.38 | $4.32 | 1,644 |
| 2018-04-10 | $5.34 | $5.40 | $5.34 | $5.38 | $4.32 | 15,223 |
| 2018-04-09 | $5.30 | $5.35 | $5.29 | $5.35 | $4.29 | 4,224 |
| 2018-04-06 | $5.35 | $5.35 | $5.30 | $5.30 | $4.25 | 1,219 |
| 2018-04-05 | $5.30 | $5.35 | $5.25 | $5.30 | $4.25 | 10,216 |
| 2018-04-04 | $5.33 | $5.40 | $5.33 | $5.35 | $4.29 | 25,129 |
| 2018-04-03 | $5.30 | $5.45 | $5.30 | $5.35 | $4.29 | 10,110 |
| 2018-04-02 | $5.25 | $5.35 | $5.20 | $5.25 | $4.21 | 8,484 |
| 2018-03-29 | $5.31 | $5.35 | $5.15 | $5.15 | $4.13 | 4,694 |
| 2018-03-28 | $5.25 | $5.40 | $5.20 | $5.40 | $4.33 | 45,163 |
| 2018-03-27 | $5.25 | $5.45 | $5.25 | $5.30 | $4.25 | 76,548 |
| 2018-03-26 | $5.25 | $5.40 | $5.25 | $5.30 | $4.25 | 2,512 |
| 2018-03-23 | $5.25 | $5.35 | $5.25 | $5.35 | $4.29 | 3,657 |
| 2018-03-22 | $5.25 | $5.30 | $5.25 | $5.30 | $4.25 | 1,052 |
| 2018-03-21 | $5.35 | $5.35 | $5.30 | $5.30 | $4.25 | 5,096 |
| 2018-03-20 | $5.45 | $5.45 | $5.35 | $5.40 | $4.33 | 5,843 |
| 2018-03-19 | $5.20 | $5.40 | $5.20 | $5.40 | $4.33 | 9,867 |
| 2018-03-16 | $5.30 | $5.40 | $5.25 | $5.40 | $4.33 | 4,699 |
| 2018-03-15 | $5.25 | $5.30 | $5.15 | $5.25 | $4.21 | 69,722 |
| 2018-03-14 | $5.20 | $5.30 | $5.20 | $5.20 | $4.17 | 13,580 |
| 2018-03-13 | $5.10 | $5.25 | $5.10 | $5.25 | $4.21 | 7,350 |
| 2018-03-12 | $5.10 | $5.24 | $5.10 | $5.24 | $4.21 | 8,722 |
| 2018-03-09 | $5.20 | $5.25 | $5.20 | $5.25 | $4.21 | 7,819 |
| 2018-03-08 | $5.25 | $5.25 | $5.05 | $5.20 | $4.17 | 19,190 |
| 2018-03-07 | $5.10 | $5.20 | $5.00 | $5.15 | $4.13 | 10,193 |
| 2018-03-06 | $5.15 | $5.25 | $5.15 | $5.15 | $4.13 | 4,155 |
| 2018-03-05 | $5.15 | $5.21 | $5.10 | $5.20 | $4.17 | 2,673 |
| 2018-03-02 | $5.15 | $5.25 | $5.10 | $5.25 | $4.21 | 11,223 |
| 2018-03-01 | $4.95 | $5.25 | $4.90 | $5.25 | $4.21 | 112,365 |
| 2018-02-28 | $5.00 | $5.08 | $4.80 | $5.05 | $4.05 | 14,039 |
| 2018-02-27 | $4.75 | $5.00 | $4.70 | $5.00 | $4.01 | 19,610 |
| 2018-02-26 | $4.65 | $4.70 | $4.55 | $4.70 | $3.77 | 9,278 |
| 2018-02-23 | $4.60 | $4.65 | $4.60 | $4.65 | $3.73 | 3,922 |
| 2018-02-22 | $4.60 | $4.65 | $4.60 | $4.60 | $3.69 | 1,927 |
| 2018-02-21 | $4.55 | $4.55 | $4.50 | $4.50 | $3.61 | 4,739 |
| 2018-02-20 | $4.60 | $4.60 | $4.55 | $4.55 | $3.65 | 3,002 |
| 2018-02-16 | $4.55 | $4.60 | $4.55 | $4.56 | $3.66 | 14,495 |
| 2018-02-15 | $4.60 | $4.60 | $4.50 | $4.58 | $3.68 | 3,058 |
| 2018-02-14 | $4.60 | $4.60 | $4.60 | $4.60 | $3.69 | 71 |
| 2018-02-13 | $4.45 | $4.60 | $4.45 | $4.60 | $3.69 | 19,433 |
| 2018-02-12 | $4.60 | $4.60 | $4.45 | $4.45 | $3.57 | 14,203 |
| 2018-02-09 | $4.78 | $4.80 | $4.60 | $4.63 | $3.72 | 7,667 |
| 2018-02-08 | $4.60 | $4.80 | $4.60 | $4.75 | $3.81 | 14,244 |
| 2018-02-07 | $4.60 | $4.69 | $4.60 | $4.63 | $3.72 | 2,844 |
| 2018-02-06 | $4.50 | $4.50 | $4.38 | $4.40 | $3.53 | 6,011 |
| 2018-02-05 | $4.40 | $4.45 | $4.35 | $4.40 | $3.53 | 3,431 |
| 2018-02-02 | $4.55 | $4.55 | $4.50 | $4.50 | $3.61 | 3,689 |
| 2018-02-01 | $4.45 | $4.63 | $4.45 | $4.60 | $3.69 | 3,590 |
| 2018-01-31 | $4.49 | $4.50 | $4.40 | $4.40 | $3.53 | 5,879 |
| 2018-01-30 | $4.50 | $4.55 | $4.50 | $4.50 | $3.61 | 7,955 |
| 2018-01-29 | $4.50 | $4.55 | $4.50 | $4.55 | $3.65 | 19,627 |
| 2018-01-26 | $4.50 | $4.50 | $4.40 | $4.50 | $3.61 | 37,122 |
| 2018-01-25 | $4.50 | $4.61 | $4.50 | $4.58 | $3.68 | 6,077 |
| 2018-01-24 | $4.70 | $4.70 | $4.50 | $4.50 | $3.61 | 12,070 |
| 2018-01-23 | $4.54 | $4.60 | $4.50 | $4.60 | $3.69 | 8,070 |
| 2018-01-22 | $4.55 | $4.55 | $4.50 | $4.50 | $3.61 | 25,738 |
| 2018-01-19 | $4.50 | $4.58 | $4.50 | $4.58 | $3.68 | 3,097 |
| 2018-01-18 | $4.50 | $4.54 | $4.50 | $4.50 | $3.61 | 8,742 |
| 2018-01-17 | $4.55 | $4.58 | $4.50 | $4.50 | $3.61 | 5,150 |
| 2018-01-16 | $4.60 | $4.65 | $4.50 | $4.60 | $3.69 | 66,139 |
| 2018-01-12 | $4.51 | $4.70 | $4.50 | $4.65 | $3.73 | 54,561 |
| 2018-01-11 | $4.55 | $4.55 | $4.30 | $4.50 | $3.61 | 60,466 |
| 2018-01-10 | $4.55 | $4.85 | $4.43 | $4.55 | $3.48 | 31,824 |
| 2018-01-09 | $4.85 | $4.90 | $4.40 | $4.54 | $3.47 | 37,648 |
| 2018-01-08 | $4.95 | $4.95 | $4.90 | $4.93 | $3.77 | 10,485 |
| 2018-01-05 | $5.00 | $5.04 | $4.95 | $5.04 | $3.85 | 13,206 |
| 2018-01-04 | $5.13 | $5.15 | $4.25 | $4.95 | $3.78 | 19,781 |
| 2018-01-03 | $5.10 | $5.15 | $5.00 | $5.15 | $3.94 | 31,900 |
| 2018-01-02 | $5.25 | $5.40 | $5.00 | $5.00 | $3.82 | 18,595 |
| 2017-12-29 | $5.40 | $5.40 | $5.05 | $5.25 | $4.01 | 35,587 |
| 2017-12-28 | $5.25 | $5.30 | $5.25 | $5.25 | $4.01 | 13,516 |
| 2017-12-27 | $5.34 | $5.35 | $5.25 | $5.25 | $4.01 | 26,104 |
| 2017-12-26 | $5.40 | $5.40 | $5.27 | $5.30 | $4.05 | 3,815 |
| 2017-12-22 | $5.45 | $5.45 | $5.30 | $5.40 | $4.13 | 7,985 |
| 2017-12-21 | $5.50 | $5.55 | $5.35 | $5.35 | $4.09 | 6,052 |
| 2017-12-20 | $5.45 | $5.54 | $5.45 | $5.54 | $4.23 | 5,056 |
| 2017-12-19 | $5.45 | $5.60 | $5.30 | $5.30 | $4.05 | 11,802 |
| 2017-12-18 | $5.25 | $5.60 | $5.25 | $5.35 | $4.09 | 17,346 |
| 2017-12-15 | $5.35 | $5.45 | $5.13 | $5.20 | $3.97 | 30,334 |
| 2017-12-14 | $5.20 | $5.51 | $5.20 | $5.25 | $4.01 | 7,544 |
| 2017-12-13 | $5.05 | $5.20 | $5.05 | $5.20 | $3.97 | 13,395 |
| 2017-12-12 | $5.05 | $5.10 | $4.95 | $5.05 | $3.86 | 20,781 |
| 2017-12-11 | $5.00 | $5.07 | $5.00 | $5.04 | $3.85 | 4,573 |
| 2017-12-08 | $5.00 | $5.05 | $5.00 | $5.03 | $3.85 | 10,942 |
| 2017-12-07 | $4.90 | $5.10 | $4.90 | $5.00 | $3.82 | 60,645 |
| 2017-12-06 | $4.95 | $5.15 | $4.86 | $4.90 | $3.75 | 74,332 |
| 2017-12-05 | $5.10 | $5.20 | $4.85 | $4.90 | $3.75 | 28,591 |
| 2017-12-04 | $4.80 | $5.50 | $4.70 | $5.25 | $4.01 | 62,751 |
| 2017-12-01 | $5.05 | $5.25 | $4.80 | $5.05 | $3.86 | 28,873 |
| 2017-11-30 | $5.20 | $5.20 | $5.10 | $5.10 | $3.90 | 1,240 |
| 2017-11-29 | $5.20 | $5.28 | $5.20 | $5.20 | $3.97 | 4,950 |
| 2017-11-28 | $5.10 | $5.45 | $5.00 | $5.15 | $3.94 | 24,406 |
| 2017-11-27 | $5.00 | $5.25 | $4.98 | $5.20 | $3.97 | 63,058 |
| 2017-11-24 | $5.05 | $5.13 | $4.87 | $5.05 | $3.86 | 12,956 |
| 2017-11-22 | $5.10 | $5.20 | $5.05 | $5.10 | $3.90 | 5,882 |
| 2017-11-21 | $5.30 | $5.55 | $4.98 | $5.20 | $3.97 | 35,665 |
| 2017-11-20 | $4.90 | $5.35 | $4.85 | $5.25 | $4.01 | 26,459 |
| 2017-11-17 | $5.10 | $5.20 | $4.88 | $5.20 | $3.97 | 28,523 |
| 2017-11-16 | $5.05 | $5.20 | $5.05 | $5.15 | $3.94 | 6,366 |
| 2017-11-15 | $5.37 | $5.37 | $5.05 | $5.10 | $3.90 | 16,960 |
| 2017-11-14 | $5.45 | $5.50 | $5.30 | $5.30 | $4.05 | 44,032 |
| 2017-11-13 | $5.45 | $5.50 | $5.45 | $5.45 | $4.17 | 10,806 |
| 2017-11-10 | $5.50 | $5.55 | $5.45 | $5.45 | $4.17 | 8,734 |
| 2017-11-09 | $5.50 | $5.50 | $5.45 | $5.45 | $4.17 | 9,757 |
| 2017-11-08 | $5.50 | $5.50 | $5.45 | $5.50 | $4.20 | 3,963 |
| 2017-11-07 | $5.50 | $5.55 | $5.50 | $5.55 | $4.24 | 4,676 |
| 2017-11-06 | $5.58 | $5.58 | $5.45 | $5.50 | $4.20 | 100,587 |
| 2017-11-03 | $5.60 | $5.60 | $5.55 | $5.56 | $4.25 | 22,384 |
| 2017-11-02 | $5.45 | $5.58 | $5.45 | $5.58 | $4.27 | 5,686 |
| 2017-11-01 | $5.40 | $5.40 | $5.29 | $5.40 | $4.13 | 43,595 |
| 2017-10-31 | $5.45 | $5.53 | $5.45 | $5.50 | $4.20 | 2,833 |
| 2017-10-30 | $5.40 | $5.50 | $5.40 | $5.47 | $4.18 | 6,073 |
| 2017-10-27 | $5.43 | $5.55 | $5.43 | $5.55 | $4.24 | 2,685 |
| 2017-10-26 | $5.50 | $5.50 | $5.48 | $5.50 | $4.20 | 1,224 |
| 2017-10-25 | $5.45 | $5.55 | $5.31 | $5.45 | $4.17 | 6,716 |
| 2017-10-24 | $5.31 | $5.31 | $5.25 | $5.25 | $4.01 | 430 |
| 2017-10-23 | $5.35 | $5.35 | $5.25 | $5.30 | $4.05 | 6,402 |
| 2017-10-20 | $5.45 | $5.45 | $5.45 | $5.45 | $4.16 | 1,279 |
| 2017-10-19 | $5.30 | $5.30 | $5.25 | $5.27 | $4.03 | 5,324 |
| 2017-10-18 | $5.25 | $5.33 | $5.25 | $5.28 | $4.03 | 5,762 |
| 2017-10-17 | $5.40 | $5.40 | $5.25 | $5.27 | $4.03 | 10,181 |
| 2017-10-16 | $5.31 | $5.55 | $5.25 | $5.25 | $4.01 | 12,387 |
| 2017-10-13 | $5.30 | $5.35 | $5.25 | $5.33 | $4.07 | 3,024 |
| 2017-10-12 | $5.45 | $5.49 | $5.25 | $5.25 | $4.01 | 14,936 |
| 2017-10-11 | $5.25 | $5.35 | $5.25 | $5.25 | $4.01 | 8,157 |
| 2017-10-10 | $5.35 | $5.35 | $5.25 | $5.25 | $4.01 | 3,954 |
| 2017-10-09 | $5.20 | $5.35 | $5.15 | $5.25 | $4.01 | 25,902 |
| 2017-10-06 | $5.35 | $5.45 | $5.25 | $5.35 | $4.09 | 12,948 |
| 2017-10-05 | $5.40 | $5.40 | $5.30 | $5.30 | $4.05 | 2,276 |
| 2017-10-04 | $5.25 | $5.34 | $5.25 | $5.25 | $4.01 | 6,292 |
| 2017-10-03 | $5.25 | $5.39 | $5.25 | $5.28 | $4.03 | 22,833 |
| 2017-10-02 | $5.10 | $5.25 | $5.10 | $5.11 | $3.90 | 16,617 |
| 2017-09-29 | $5.15 | $5.20 | $5.10 | $5.10 | $3.90 | 4,883 |
| 2017-09-28 | $5.49 | $5.49 | $5.10 | $5.18 | $3.96 | 18,690 |
| 2017-09-27 | $5.45 | $5.54 | $5.25 | $5.36 | $4.10 | 19,891 |
| 2017-09-26 | $5.50 | $5.50 | $5.46 | $5.46 | $4.17 | 714 |
| 2017-09-25 | $5.40 | $5.55 | $5.40 | $5.45 | $4.17 | 2,993 |
| 2017-09-22 | $5.32 | $5.35 | $5.26 | $5.35 | $4.09 | 4,938 |
| 2017-09-21 | $5.45 | $5.45 | $5.25 | $5.29 | $4.04 | 2,985 |
| 2017-09-20 | $5.45 | $5.45 | $5.45 | $5.45 | $4.17 | 610 |
| 2017-09-19 | $5.40 | $5.50 | $5.40 | $5.40 | $4.13 | 4,682 |
| 2017-09-18 | $5.40 | $5.50 | $5.40 | $5.45 | $4.17 | 7,460 |
| 2017-09-15 | $5.50 | $5.55 | $5.43 | $5.45 | $4.17 | 18,955 |
| 2017-09-14 | $5.60 | $5.70 | $5.50 | $5.50 | $4.20 | 4,695 |
| 2017-09-13 | $5.60 | $5.75 | $5.53 | $5.55 | $4.24 | 20,555 |
| 2017-09-12 | $5.70 | $5.71 | $5.57 | $5.60 | $4.28 | 31,298 |
| 2017-09-11 | $5.70 | $5.80 | $5.70 | $5.70 | $4.36 | 8,002 |
| 2017-09-08 | $5.55 | $5.80 | $5.55 | $5.75 | $4.40 | 9,697 |
| 2017-09-07 | $5.70 | $5.75 | $5.45 | $5.65 | $4.32 | 8,584 |
| 2017-09-06 | $5.55 | $5.80 | $5.55 | $5.70 | $4.36 | 13,915 |
| 2017-09-05 | $5.75 | $5.80 | $5.55 | $5.60 | $4.28 | 24,020 |
| 2017-09-01 | $5.80 | $5.84 | $5.55 | $5.55 | $4.24 | 12,732 |
| 2017-08-31 | $6.00 | $6.10 | $5.90 | $5.90 | $4.51 | 16,521 |
| 2017-08-30 | $5.95 | $6.00 | $5.95 | $6.00 | $4.59 | 2,637 |
| 2017-08-29 | $5.95 | $6.10 | $5.85 | $5.90 | $4.51 | 10,914 |
| 2017-08-28 | $6.10 | $6.20 | $5.75 | $5.95 | $4.55 | 26,633 |
| 2017-08-25 | $6.25 | $6.30 | $5.80 | $6.03 | $4.61 | 41,932 |
| 2017-08-24 | $6.24 | $6.25 | $6.20 | $6.25 | $4.78 | 7,095 |
| 2017-08-23 | $6.30 | $6.30 | $6.30 | $6.30 | $4.82 | 529 |
| 2017-08-22 | $6.35 | $6.35 | $6.20 | $6.20 | $4.74 | 30,397 |
| 2017-08-21 | $6.30 | $6.35 | $6.25 | $6.25 | $4.78 | 10,125 |
| 2017-08-18 | $6.25 | $6.30 | $6.25 | $6.30 | $4.82 | 33,678 |
| 2017-08-17 | $6.20 | $6.25 | $6.10 | $6.25 | $4.78 | 5,320 |
| 2017-08-16 | $6.25 | $6.30 | $6.10 | $6.20 | $4.74 | 17,504 |
| 2017-08-15 | $6.31 | $6.35 | $6.10 | $6.10 | $4.66 | 11,208 |
| 2017-08-14 | $6.35 | $6.35 | $6.25 | $6.35 | $4.85 | 6,704 |
| 2017-08-11 | $6.15 | $6.30 | $5.83 | $6.10 | $4.66 | 8,181 |
| 2017-08-10 | $6.20 | $6.20 | $6.20 | $6.20 | $4.74 | 1,369 |
| 2017-08-09 | $6.20 | $6.20 | $6.05 | $6.15 | $4.70 | 6,717 |
| 2017-08-08 | $6.25 | $6.25 | $6.09 | $6.25 | $4.78 | 5,829 |
| 2017-08-07 | $6.25 | $6.30 | $6.20 | $6.30 | $4.82 | 11,419 |
| 2017-08-04 | $6.25 | $6.30 | $6.10 | $6.30 | $4.82 | 5,677 |
| 2017-08-03 | $6.30 | $6.30 | $6.25 | $6.30 | $4.82 | 1,257 |
| 2017-08-02 | $6.25 | $6.31 | $6.25 | $6.30 | $4.82 | 3,161 |
| 2017-08-01 | $6.45 | $6.45 | $6.30 | $6.35 | $4.85 | 2,379 |
| 2017-07-31 | $6.30 | $6.40 | $6.25 | $6.40 | $4.89 | 8,380 |
| 2017-07-28 | $6.40 | $6.45 | $6.25 | $6.40 | $4.89 | 8,597 |
| 2017-07-27 | $6.45 | $6.45 | $6.25 | $6.40 | $4.89 | 5,056 |
| 2017-07-26 | $6.35 | $6.38 | $6.25 | $6.35 | $4.85 | 3,109 |
| 2017-07-25 | $6.30 | $6.45 | $6.30 | $6.35 | $4.85 | 13,227 |
| 2017-07-24 | $6.30 | $6.35 | $6.30 | $6.35 | $4.85 | 13,688 |
| 2017-07-21 | $6.50 | $6.50 | $6.30 | $6.30 | $4.82 | 8,541 |
| 2017-07-20 | $6.45 | $6.55 | $6.40 | $6.45 | $4.93 | 7,842 |
| 2017-07-19 | $6.45 | $6.45 | $6.26 | $6.45 | $4.93 | 5,826 |
| 2017-07-18 | $6.45 | $6.45 | $6.40 | $6.45 | $4.93 | 9,859 |
| 2017-07-17 | $6.45 | $6.45 | $6.30 | $6.40 | $4.89 | 5,601 |
| 2017-07-14 | $6.30 | $6.51 | $6.30 | $6.40 | $4.89 | 8,563 |
| 2017-07-13 | $6.46 | $6.50 | $6.30 | $6.40 | $4.89 | 5,366 |
| 2017-07-12 | $6.48 | $6.48 | $6.40 | $6.42 | $4.91 | 2,727 |
| 2017-07-11 | $6.30 | $6.55 | $6.30 | $6.30 | $4.82 | 12,290 |
| 2017-07-10 | $6.26 | $6.40 | $6.25 | $6.40 | $4.89 | 29,230 |
| 2017-07-07 | $6.20 | $6.30 | $6.15 | $6.30 | $4.82 | 10,465 |
| 2017-07-06 | $6.25 | $6.25 | $6.20 | $6.25 | $4.78 | 956 |
| 2017-07-05 | $6.20 | $6.25 | $5.91 | $6.25 | $4.78 | 32,526 |
| 2017-07-03 | $6.30 | $6.30 | $6.05 | $6.28 | $4.80 | 5,417 |
| 2017-06-30 | $6.40 | $6.40 | $6.06 | $6.38 | $4.87 | 13,640 |
| 2017-06-29 | $6.30 | $6.55 | $6.30 | $6.40 | $4.89 | 46,223 |
| 2017-06-28 | $6.30 | $6.35 | $6.30 | $6.30 | $4.82 | 8,159 |
| 2017-06-27 | $6.35 | $6.35 | $6.25 | $6.35 | $4.85 | 1,207 |
| 2017-06-26 | $6.25 | $6.30 | $6.23 | $6.30 | $4.82 | 1,902 |
| 2017-06-23 | $6.25 | $6.35 | $6.25 | $6.35 | $4.85 | 5,269 |
| 2017-06-22 | $6.45 | $6.45 | $6.35 | $6.36 | $4.86 | 1,442 |
| 2017-06-21 | $6.45 | $6.45 | $6.14 | $6.35 | $4.85 | 10,387 |
| 2017-06-20 | $6.40 | $6.40 | $6.20 | $6.35 | $4.85 | 7,611 |
| 2017-06-19 | $6.40 | $6.40 | $6.20 | $6.25 | $4.78 | 7,794 |
| 2017-06-16 | $6.35 | $6.40 | $6.30 | $6.40 | $4.89 | 2,293 |
| 2017-06-15 | $6.30 | $6.40 | $6.20 | $6.40 | $4.89 | 6,058 |
| 2017-06-14 | $6.20 | $6.33 | $6.20 | $6.25 | $4.78 | 8,331 |
| 2017-06-13 | $6.35 | $6.45 | $6.25 | $6.25 | $4.78 | 38,748 |
| 2017-06-12 | $6.30 | $6.35 | $6.25 | $6.35 | $4.85 | 14,477 |
| 2017-06-09 | $6.25 | $6.35 | $6.20 | $6.28 | $4.80 | 7,053 |
| 2017-06-08 | $6.35 | $6.35 | $6.20 | $6.35 | $4.85 | 4,975 |
| 2017-06-07 | $6.20 | $6.35 | $6.20 | $6.35 | $4.85 | 2,946 |
| 2017-06-06 | $6.35 | $6.35 | $6.25 | $6.30 | $4.82 | 2,310 |
| 2017-06-05 | $6.30 | $6.35 | $6.25 | $6.30 | $4.82 | 9,905 |
| 2017-06-02 | $6.35 | $6.35 | $6.25 | $6.35 | $4.85 | 2,335 |
| 2017-06-01 | $6.35 | $6.35 | $6.25 | $6.25 | $4.78 | 5,778 |
| 2017-05-31 | $6.35 | $6.35 | $6.33 | $6.35 | $4.85 | 6,032 |
| 2017-05-30 | $6.20 | $6.35 | $6.20 | $6.35 | $4.85 | 13,145 |
| 2017-05-26 | $6.35 | $6.35 | $6.30 | $6.35 | $4.85 | 44,399 |
| 2017-05-25 | $6.20 | $6.35 | $6.20 | $6.30 | $4.82 | 35,712 |
| 2017-05-24 | $6.25 | $6.35 | $6.25 | $6.35 | $4.85 | 14,781 |
| 2017-05-23 | $6.20 | $6.35 | $6.20 | $6.30 | $4.82 | 49,337 |
| 2017-05-22 | $6.25 | $6.31 | $6.15 | $6.28 | $4.80 | 27,793 |
| 2017-05-19 | $6.40 | $6.40 | $6.26 | $6.40 | $4.89 | 21,361 |
| 2017-05-18 | $6.45 | $6.55 | $6.35 | $6.55 | $5.01 | 13,967 |
| 2017-05-17 | $6.40 | $6.57 | $6.40 | $6.45 | $4.93 | 9,534 |
| 2017-05-16 | $6.45 | $6.50 | $6.35 | $6.45 | $4.93 | 17,476 |
| 2017-05-15 | $6.85 | $6.85 | $6.45 | $6.50 | $4.97 | 19,086 |
| 2017-05-12 | $6.80 | $6.85 | $6.80 | $6.85 | $5.24 | 1,322 |
| 2017-05-11 | $6.85 | $6.85 | $6.85 | $6.85 | $5.24 | 256 |
| 2017-05-10 | $6.90 | $6.91 | $6.80 | $6.90 | $5.27 | 9,477 |
| 2017-05-09 | $6.93 | $6.93 | $6.85 | $6.90 | $5.27 | 4,382 |
| 2017-05-08 | $6.85 | $6.90 | $6.83 | $6.89 | $5.27 | 16,047 |
| 2017-05-05 | $6.65 | $6.90 | $6.55 | $6.90 | $5.27 | 5,703 |
| 2017-05-04 | $6.60 | $6.61 | $6.58 | $6.60 | $5.05 | 2,087 |
| 2017-05-03 | $6.70 | $6.70 | $6.60 | $6.60 | $5.05 | 1,544 |
| 2017-05-02 | $6.45 | $6.70 | $6.45 | $6.50 | $4.97 | 19,062 |
| 2017-05-01 | $7.05 | $7.05 | $6.50 | $6.55 | $5.01 | 34,271 |
| 2017-04-28 | $7.05 | $7.05 | $6.97 | $7.00 | $5.35 | 9,545 |
| 2017-04-27 | $7.05 | $7.05 | $7.00 | $7.00 | $5.35 | 3,229 |
| 2017-04-26 | $7.10 | $7.10 | $7.05 | $7.05 | $5.39 | 7,404 |
| 2017-04-25 | $6.95 | $7.05 | $6.90 | $7.00 | $5.35 | 11,207 |
| 2017-04-24 | $6.75 | $6.85 | $6.60 | $6.80 | $5.20 | 14,854 |
| 2017-04-21 | $6.90 | $6.90 | $6.90 | $6.90 | $5.27 | 198 |
| 2017-04-20 | $6.70 | $6.93 | $6.70 | $6.90 | $5.27 | 4,330 |
| 2017-04-19 | $6.75 | $6.80 | $6.75 | $6.80 | $5.20 | 8,543 |
| 2017-04-18 | $6.80 | $6.95 | $6.72 | $6.85 | $5.24 | 4,722 |
| 2017-04-17 | $6.65 | $6.80 | $6.63 | $6.80 | $5.20 | 35,268 |
| 2017-04-13 | $6.65 | $6.85 | $6.58 | $6.80 | $5.20 | 38,035 |
| 2017-04-12 | $6.53 | $6.65 | $6.40 | $6.60 | $5.05 | 16,409 |
| 2017-04-11 | $6.65 | $6.65 | $6.40 | $6.45 | $4.93 | 11,845 |
| 2017-04-10 | $6.83 | $6.85 | $6.30 | $6.55 | $5.01 | 13,068 |
| 2017-04-07 | $6.75 | $6.85 | $6.65 | $6.85 | $5.24 | 2,808 |
| 2017-04-06 | $6.85 | $7.00 | $6.85 | $6.90 | $5.27 | 1,598 |
| 2017-04-05 | $6.90 | $6.90 | $6.80 | $6.85 | $5.24 | 5,970 |
| 2017-04-04 | $6.85 | $6.85 | $6.80 | $6.80 | $5.20 | 17,364 |
| 2017-04-03 | $6.85 | $6.95 | $6.82 | $6.85 | $5.24 | 13,306 |
| 2017-03-31 | $7.00 | $7.00 | $6.80 | $6.80 | $5.20 | 58,494 |
| 2017-03-30 | $6.90 | $7.10 | $6.90 | $7.00 | $5.35 | 7,719 |
| 2017-03-29 | $7.10 | $7.20 | $6.90 | $6.90 | $5.27 | 30,096 |
| 2017-03-28 | $7.00 | $7.20 | $6.91 | $7.00 | $5.35 | 25,454 |
| 2017-03-27 | $6.90 | $7.00 | $6.88 | $7.00 | $5.35 | 4,407 |
| 2017-03-24 | $7.00 | $7.08 | $7.00 | $7.00 | $5.35 | 2,032 |
| 2017-03-23 | $7.05 | $7.05 | $7.00 | $7.00 | $5.35 | 1,492 |
| 2017-03-22 | $7.01 | $7.05 | $6.90 | $7.05 | $5.39 | 6,101 |
| 2017-03-21 | $7.20 | $7.20 | $7.10 | $7.10 | $5.43 | 5,493 |
| 2017-03-20 | $7.10 | $7.25 | $7.10 | $7.20 | $5.50 | 5,548 |
| 2017-03-17 | $6.97 | $7.45 | $6.91 | $7.30 | $5.58 | 25,357 |
| 2017-03-16 | $7.10 | $7.15 | $6.85 | $6.95 | $5.31 | 35,533 |
| 2017-03-15 | $6.55 | $7.10 | $6.53 | $7.05 | $5.39 | 48,264 |
| 2017-03-14 | $6.55 | $6.60 | $6.45 | $6.55 | $5.01 | 5,048 |
| 2017-03-13 | $6.75 | $6.75 | $6.40 | $6.60 | $5.05 | 15,228 |
| 2017-03-10 | $6.49 | $6.95 | $6.49 | $6.75 | $5.16 | 32,220 |
| 2017-03-09 | $6.60 | $6.65 | $6.55 | $6.55 | $5.01 | 4,682 |
| 2017-03-08 | $6.50 | $6.55 | $6.35 | $6.55 | $5.01 | 15,880 |
| 2017-03-07 | $6.70 | $6.70 | $6.35 | $6.50 | $4.97 | 22,133 |
| 2017-03-06 | $6.80 | $6.80 | $6.60 | $6.70 | $5.12 | 10,530 |
| 2017-03-03 | $6.80 | $6.95 | $6.80 | $6.95 | $5.31 | 1,637 |
| 2017-03-02 | $6.85 | $6.95 | $6.85 | $6.90 | $5.27 | 7,041 |
| 2017-03-01 | $6.80 | $7.00 | $6.75 | $6.80 | $5.20 | 10,953 |
| 2017-02-28 | $7.10 | $7.10 | $6.75 | $6.85 | $5.24 | 14,915 |
| 2017-02-27 | $6.94 | $7.05 | $6.90 | $7.05 | $5.39 | 3,267 |
| 2017-02-24 | $6.85 | $7.05 | $6.85 | $6.90 | $5.27 | 16,089 |
| 2017-02-23 | $6.85 | $6.90 | $6.80 | $6.88 | $5.26 | 10,585 |
| 2017-02-22 | $6.90 | $6.95 | $6.80 | $6.94 | $5.31 | 12,125 |
| 2017-02-21 | $7.10 | $7.10 | $6.90 | $7.05 | $5.39 | 8,904 |
| 2017-02-17 | $7.01 | $7.08 | $7.00 | $7.05 | $5.39 | 1,551 |
| 2017-02-16 | $7.00 | $7.05 | $6.95 | $6.95 | $5.31 | 4,082 |
| 2017-02-15 | $7.15 | $7.15 | $6.95 | $6.95 | $5.31 | 8,129 |
| 2017-02-14 | $6.91 | $7.10 | $6.91 | $7.05 | $5.39 | 9,854 |
| 2017-02-13 | $7.05 | $7.10 | $6.80 | $6.95 | $5.31 | 11,099 |
| 2017-02-10 | $6.91 | $7.05 | $6.91 | $7.05 | $5.39 | 9,689 |
| 2017-02-09 | $7.05 | $7.10 | $6.75 | $7.00 | $5.35 | 14,918 |
| 2017-02-08 | $7.20 | $7.20 | $6.95 | $7.05 | $5.39 | 30,199 |
| 2017-02-07 | $7.05 | $7.15 | $7.05 | $7.10 | $5.43 | 12,068 |
| 2017-02-06 | $6.90 | $7.15 | $6.90 | $7.11 | $5.44 | 17,112 |
| 2017-02-03 | $7.15 | $7.23 | $7.05 | $7.15 | $5.47 | 20,949 |
| 2017-02-02 | $7.20 | $7.20 | $6.75 | $7.20 | $5.50 | 4,200 |
| 2017-02-01 | $7.00 | $7.20 | $7.00 | $7.20 | $5.50 | 13,649 |
| 2017-01-31 | $7.00 | $7.18 | $7.00 | $7.05 | $5.39 | 5,991 |
| 2017-01-30 | $7.20 | $7.20 | $7.00 | $7.05 | $5.39 | 4,525 |
| 2017-01-27 | $7.15 | $7.15 | $7.15 | $7.15 | $5.47 | 1,200 |
| 2017-01-26 | $7.08 | $7.11 | $7.08 | $7.11 | $5.44 | 940 |
| 2017-01-25 | $7.01 | $7.15 | $7.01 | $7.10 | $5.43 | 3,721 |
| 2017-01-24 | $7.00 | $7.10 | $7.00 | $7.05 | $5.39 | 1,350 |
| 2017-01-23 | $7.25 | $7.30 | $6.95 | $7.05 | $5.39 | 5,500 |
| 2017-01-20 | $7.05 | $7.30 | $7.05 | $7.15 | $5.47 | 4,003 |
| 2017-01-19 | $7.18 | $7.25 | $6.95 | $7.08 | $5.41 | 12,294 |
| 2017-01-18 | $7.15 | $7.62 | $7.04 | $7.20 | $5.50 | 18,868 |
| 2017-01-17 | $6.90 | $7.25 | $6.78 | $6.89 | $5.26 | 30,114 |
| 2017-01-13 | $6.90 | $7.00 | $6.70 | $6.95 | $5.31 | 45,619 |
| 2017-01-12 | $6.58 | $7.40 | $6.58 | $6.93 | $5.29 | 50,927 |
| 2017-01-11 | $7.05 | $7.25 | $6.65 | $6.90 | $5.27 | 25,128 |
| 2017-01-10 | $7.50 | $7.80 | $7.30 | $7.35 | $5.35 | 79,599 |
| 2017-01-09 | $6.50 | $7.50 | $6.50 | $7.35 | $5.35 | 101,212 |
| 2017-01-06 | $6.55 | $6.60 | $6.46 | $6.60 | $4.80 | 7,460 |
| 2017-01-05 | $6.55 | $6.60 | $6.55 | $6.55 | $4.77 | 13,491 |
| 2017-01-04 | $6.65 | $6.70 | $6.51 | $6.55 | $4.77 | 8,944 |
| 2017-01-03 | $6.40 | $6.70 | $6.40 | $6.60 | $4.80 | 18,476 |
| 2016-12-30 | $6.51 | $6.63 | $6.45 | $6.50 | $4.73 | 11,293 |
| 2016-12-29 | $6.60 | $6.65 | $6.50 | $6.55 | $4.77 | 35,541 |
| 2016-12-28 | $6.81 | $6.90 | $6.60 | $6.65 | $4.84 | 3,873 |
| 2016-12-27 | $6.90 | $7.00 | $6.60 | $6.74 | $4.90 | 51,390 |
| 2016-12-23 | $7.03 | $7.10 | $7.00 | $7.10 | $5.17 | 8,058 |
| 2016-12-22 | $6.97 | $6.98 | $6.97 | $6.98 | $5.08 | 3,328 |
| 2016-12-21 | $6.80 | $7.10 | $6.80 | $6.95 | $5.06 | 5,171 |
| 2016-12-20 | $7.40 | $7.40 | $6.95 | $6.95 | $5.06 | 15,514 |
| 2016-12-19 | $7.35 | $7.35 | $7.15 | $7.25 | $5.28 | 8,773 |
| 2016-12-16 | $7.35 | $7.35 | $6.95 | $7.20 | $5.24 | 17,976 |
| 2016-12-15 | $7.20 | $7.34 | $7.20 | $7.25 | $5.28 | 26,544 |
| 2016-12-14 | $7.40 | $7.40 | $7.05 | $7.06 | $5.14 | 19,804 |
| 2016-12-13 | $7.33 | $7.40 | $7.15 | $7.40 | $5.38 | 16,343 |
| 2016-12-12 | $7.40 | $7.40 | $7.10 | $7.19 | $5.23 | 30,872 |
| 2016-12-09 | $7.35 | $7.36 | $7.15 | $7.25 | $5.28 | 8,979 |
| 2016-12-08 | $7.40 | $7.45 | $7.35 | $7.35 | $5.35 | 4,969 |
| 2016-12-07 | $7.45 | $7.45 | $7.30 | $7.36 | $5.36 | 6,981 |
| 2016-12-06 | $7.45 | $7.45 | $7.32 | $7.35 | $5.35 | 8,587 |
| 2016-12-05 | $7.30 | $7.50 | $7.10 | $7.30 | $5.31 | 36,451 |
| 2016-12-02 | $7.00 | $7.20 | $7.00 | $7.03 | $5.12 | 3,266 |
| 2016-12-01 | $7.40 | $7.50 | $6.95 | $7.15 | $5.21 | 13,370 |
| 2016-11-30 | $7.40 | $7.40 | $7.05 | $7.20 | $5.24 | 14,924 |
| 2016-11-29 | $6.65 | $7.20 | $6.65 | $7.20 | $5.24 | 52,812 |
| 2016-11-28 | $6.50 | $6.85 | $6.45 | $6.75 | $4.91 | 53,693 |
| 2016-11-25 | $6.42 | $6.50 | $6.42 | $6.50 | $4.73 | 7,617 |
| 2016-11-23 | $6.49 | $6.50 | $6.20 | $6.42 | $4.67 | 22,000 |
| 2016-11-22 | $6.40 | $6.50 | $6.35 | $6.40 | $4.66 | 23,233 |
| 2016-11-21 | $6.30 | $6.35 | $6.25 | $6.35 | $4.62 | 10,808 |
| 2016-11-18 | $6.30 | $6.40 | $6.15 | $6.20 | $4.51 | 27,046 |
| 2016-11-17 | $6.25 | $6.30 | $6.15 | $6.30 | $4.59 | 9,619 |
| 2016-11-16 | $6.20 | $6.30 | $6.15 | $6.20 | $4.51 | 5,318 |
| 2016-11-15 | $6.25 | $6.33 | $6.17 | $6.33 | $4.61 | 8,120 |
| 2016-11-14 | $6.35 | $6.35 | $5.94 | $6.25 | $4.55 | 14,656 |
| 2016-11-11 | $6.25 | $6.25 | $6.05 | $6.14 | $4.47 | 9,770 |
| 2016-11-10 | $6.10 | $6.35 | $5.95 | $6.20 | $4.51 | 6,964 |
| 2016-11-09 | $6.35 | $6.40 | $5.70 | $6.15 | $4.48 | 21,908 |
| 2016-11-08 | $6.40 | $6.40 | $6.30 | $6.30 | $4.59 | 5,241 |
| 2016-11-07 | $6.25 | $6.45 | $6.20 | $6.35 | $4.62 | 22,716 |
| 2016-11-04 | $6.25 | $6.30 | $6.20 | $6.20 | $4.51 | 3,041 |
| 2016-11-03 | $6.25 | $6.30 | $6.10 | $6.15 | $4.48 | 14,253 |
| 2016-11-02 | $6.25 | $6.25 | $6.20 | $6.23 | $4.53 | 3,159 |
| 2016-11-01 | $6.30 | $6.30 | $6.30 | $6.30 | $4.59 | 324 |
| 2016-10-31 | $6.15 | $6.40 | $6.15 | $6.25 | $4.55 | 15,274 |
| 2016-10-28 | $6.24 | $6.30 | $6.15 | $6.16 | $4.48 | 10,244 |
| 2016-10-27 | $6.32 | $6.32 | $6.23 | $6.23 | $4.54 | 10,888 |
| 2016-10-26 | $6.31 | $6.36 | $6.22 | $6.32 | $4.60 | 9,112 |
| 2016-10-25 | $6.40 | $6.40 | $6.22 | $6.32 | $4.60 | 15,018 |
| 2016-10-24 | $6.30 | $6.39 | $6.30 | $6.39 | $4.65 | 13,121 |
| 2016-10-21 | $6.30 | $6.37 | $6.30 | $6.33 | $4.61 | 5,703 |
| 2016-10-20 | $6.38 | $6.39 | $6.35 | $6.36 | $4.63 | 7,824 |
| 2016-10-19 | $6.31 | $6.40 | $6.31 | $6.36 | $4.63 | 12,329 |
| 2016-10-18 | $6.49 | $6.49 | $6.32 | $6.38 | $4.64 | 3,307 |
| 2016-10-17 | $6.50 | $6.50 | $6.30 | $6.31 | $4.59 | 26,011 |
| 2016-10-14 | $6.52 | $6.64 | $6.29 | $6.39 | $4.65 | 20,396 |
| 2016-10-13 | $6.44 | $6.65 | $6.31 | $6.31 | $4.59 | 54,961 |
| 2016-10-12 | $6.35 | $6.48 | $6.24 | $6.33 | $4.61 | 29,845 |
| 2016-10-11 | $6.05 | $6.33 | $6.05 | $6.27 | $4.56 | 46,108 |
| 2016-10-10 | $5.83 | $6.29 | $5.83 | $6.05 | $4.40 | 159,449 |
| 2016-10-07 | $5.80 | $5.85 | $5.80 | $5.84 | $4.25 | 4,677 |
| 2016-10-06 | $5.75 | $5.89 | $5.75 | $5.82 | $4.24 | 32,627 |
| 2016-10-05 | $5.75 | $5.75 | $5.60 | $5.75 | $4.19 | 11,714 |
| 2016-10-04 | $5.72 | $5.83 | $5.71 | $5.72 | $4.16 | 44,944 |
| 2016-10-03 | $5.80 | $5.80 | $5.78 | $5.79 | $4.22 | 1,995 |
| 2016-09-30 | $5.92 | $5.92 | $5.80 | $5.86 | $4.27 | 5,907 |
| 2016-09-29 | $5.69 | $5.94 | $5.69 | $5.85 | $4.26 | 14,619 |
| 2016-09-28 | $5.49 | $5.83 | $5.49 | $5.71 | $4.16 | 82,034 |
| 2016-09-27 | $5.49 | $5.49 | $5.32 | $5.43 | $3.95 | 28,595 |
| 2016-09-26 | $5.39 | $5.50 | $5.31 | $5.37 | $3.91 | 14,388 |
| 2016-09-23 | $5.55 | $5.55 | $5.50 | $5.50 | $4.00 | 6,457 |
| 2016-09-22 | $5.85 | $5.85 | $5.51 | $5.56 | $4.05 | 10,108 |
| 2016-09-21 | $5.82 | $5.82 | $5.77 | $5.77 | $4.20 | 2,203 |
| 2016-09-20 | $5.78 | $5.78 | $5.66 | $5.72 | $4.16 | 3,629 |
| 2016-09-19 | $6.00 | $6.00 | $5.61 | $5.76 | $4.19 | 31,249 |
| 2016-09-16 | $5.50 | $5.85 | $5.50 | $5.85 | $4.26 | 22,370 |
| 2016-09-15 | $5.50 | $5.60 | $5.46 | $5.52 | $4.02 | 12,637 |
| 2016-09-14 | $5.57 | $5.57 | $5.49 | $5.54 | $4.03 | 7,042 |
| 2016-09-13 | $5.44 | $5.51 | $5.36 | $5.41 | $3.94 | 37,194 |
| 2016-09-12 | $5.53 | $5.62 | $5.46 | $5.50 | $4.00 | 25,186 |
| 2016-09-09 | $5.65 | $5.65 | $5.42 | $5.50 | $4.00 | 14,823 |
| 2016-09-08 | $5.70 | $5.70 | $5.55 | $5.63 | $4.10 | 6,414 |
| 2016-09-07 | $5.79 | $5.79 | $5.70 | $5.70 | $4.15 | 18,382 |
| 2016-09-06 | $5.86 | $5.88 | $5.71 | $5.82 | $4.24 | 16,496 |
| 2016-09-02 | $5.70 | $5.79 | $5.70 | $5.79 | $4.22 | 3,072 |
| 2016-09-01 | $5.70 | $5.74 | $5.70 | $5.70 | $4.15 | 13,367 |
| 2016-08-31 | $5.78 | $5.79 | $5.70 | $5.70 | $4.15 | 8,840 |
| 2016-08-30 | $5.86 | $5.86 | $5.75 | $5.76 | $4.19 | 5,015 |
| 2016-08-29 | $5.80 | $5.83 | $5.80 | $5.83 | $4.24 | 817 |
| 2016-08-26 | $5.89 | $5.89 | $5.79 | $5.79 | $4.22 | 1,651 |
| 2016-08-25 | $5.91 | $5.91 | $5.77 | $5.77 | $4.20 | 4,971 |
| 2016-08-24 | $5.76 | $5.85 | $5.76 | $5.85 | $4.26 | 7,106 |
| 2016-08-23 | $5.80 | $5.85 | $5.73 | $5.85 | $4.26 | 12,556 |
| 2016-08-22 | $5.74 | $5.83 | $5.74 | $5.77 | $4.20 | 20,131 |
| 2016-08-19 | $5.70 | $5.79 | $5.70 | $5.76 | $4.19 | 7,689 |
| 2016-08-18 | $5.98 | $5.98 | $5.75 | $5.77 | $4.20 | 10,687 |
| 2016-08-17 | $5.89 | $6.15 | $5.65 | $5.90 | $4.30 | 78,556 |
| 2016-08-16 | $5.95 | $5.95 | $5.73 | $5.83 | $4.24 | 11,479 |
| 2016-08-15 | $5.16 | $5.92 | $5.10 | $5.85 | $4.26 | 169,878 |
| 2016-08-12 | $5.69 | $5.69 | $4.99 | $5.25 | $3.82 | 79,407 |
| 2016-08-11 | $5.65 | $5.75 | $5.50 | $5.68 | $4.14 | 26,675 |
| 2016-08-10 | $5.70 | $5.70 | $5.61 | $5.68 | $4.14 | 1,149 |
| 2016-08-09 | $5.63 | $5.70 | $5.63 | $5.70 | $4.15 | 138 |
| 2016-08-08 | $5.76 | $5.78 | $5.60 | $5.61 | $4.08 | 13,457 |
| 2016-08-05 | $5.25 | $5.79 | $5.20 | $5.69 | $4.14 | 78,054 |
| 2016-08-04 | $5.28 | $5.36 | $5.27 | $5.36 | $3.90 | 565 |
| 2016-08-03 | $5.25 | $5.28 | $5.24 | $5.27 | $3.84 | 1,947 |
| 2016-08-02 | $5.14 | $5.32 | $5.13 | $5.32 | $3.87 | 13,591 |
| 2016-08-01 | $5.42 | $5.42 | $4.96 | $5.19 | $3.78 | 19,212 |
| 2016-07-29 | $5.43 | $5.43 | $5.25 | $5.30 | $3.86 | 13,174 |
| 2016-07-28 | $5.32 | $5.45 | $5.25 | $5.41 | $3.93 | 15,764 |
| 2016-07-27 | $5.31 | $5.42 | $5.25 | $5.31 | $3.87 | 21,053 |
| 2016-07-26 | $5.16 | $5.26 | $5.15 | $5.25 | $3.82 | 14,459 |
| 2016-07-25 | $5.15 | $5.24 | $5.15 | $5.20 | $3.79 | 8,258 |
| 2016-07-22 | $5.25 | $5.25 | $5.15 | $5.19 | $3.78 | 837 |
| 2016-07-21 | $5.23 | $5.23 | $5.16 | $5.18 | $3.77 | 5,859 |
| 2016-07-20 | $5.20 | $5.25 | $5.20 | $5.20 | $3.79 | 2,469 |
| 2016-07-19 | $5.25 | $5.25 | $5.10 | $5.20 | $3.79 | 3,593 |
| 2016-07-18 | $5.20 | $5.25 | $5.20 | $5.25 | $3.82 | 8,329 |
| 2016-07-15 | $5.32 | $5.32 | $5.24 | $5.25 | $3.82 | 2,684 |
| 2016-07-14 | $5.46 | $5.46 | $5.10 | $5.22 | $3.80 | 25,870 |
| 2016-07-13 | $4.90 | $5.38 | $4.90 | $5.10 | $3.71 | 20,572 |
| 2016-07-12 | $4.95 | $5.00 | $4.95 | $4.96 | $3.61 | 25,223 |
| 2016-07-11 | $4.90 | $4.93 | $4.90 | $4.91 | $3.57 | 46,316 |
| 2016-07-08 | $4.86 | $4.90 | $4.80 | $4.89 | $3.56 | 8,344 |
| 2016-07-07 | $4.88 | $4.88 | $4.83 | $4.86 | $3.54 | 4,968 |
| 2016-07-06 | $4.80 | $4.89 | $4.80 | $4.82 | $3.51 | 5,420 |
| 2016-07-05 | $4.86 | $4.89 | $4.84 | $4.86 | $3.54 | 2,240 |
| 2016-07-01 | $4.95 | $4.95 | $4.85 | $4.85 | $3.53 | 1,968 |
| 2016-06-30 | $4.95 | $4.95 | $4.85 | $4.89 | $3.56 | 7,510 |
| 2016-06-29 | $4.94 | $4.94 | $4.74 | $4.87 | $3.55 | 6,457 |
| 2016-06-28 | $4.83 | $4.84 | $4.73 | $4.76 | $3.46 | 9,495 |
| 2016-06-27 | $4.85 | $4.85 | $4.65 | $4.65 | $3.39 | 29,124 |
| 2016-06-24 | $4.60 | $4.89 | $4.60 | $4.75 | $3.46 | 57,555 |
| 2016-06-23 | $4.76 | $4.92 | $4.70 | $4.77 | $3.47 | 9,749 |
| 2016-06-22 | $4.72 | $4.75 | $4.69 | $4.70 | $3.42 | 5,821 |
| 2016-06-21 | $4.74 | $4.74 | $4.66 | $4.70 | $3.42 | 9,017 |
| 2016-06-20 | $4.75 | $4.75 | $4.68 | $4.75 | $3.46 | 3,347 |
| 2016-06-17 | $4.67 | $4.76 | $4.63 | $4.63 | $3.37 | 15,667 |
| 2016-06-16 | $4.67 | $4.67 | $4.67 | $4.67 | $3.40 | 582 |
| 2016-06-15 | $4.63 | $4.67 | $4.60 | $4.67 | $3.40 | 7,366 |
| 2016-06-14 | $4.67 | $4.67 | $4.61 | $4.65 | $3.39 | 13,278 |
| 2016-06-13 | $4.57 | $4.67 | $4.56 | $4.66 | $3.39 | 24,816 |
| 2016-06-10 | $4.55 | $4.57 | $4.55 | $4.57 | $3.33 | 5,806 |
| 2016-06-09 | $4.47 | $4.55 | $4.46 | $4.55 | $3.31 | 37,449 |
| 2016-06-08 | $4.45 | $4.45 | $4.41 | $4.45 | $3.24 | 16,605 |
| 2016-06-07 | $4.46 | $4.50 | $4.40 | $4.45 | $3.24 | 16,208 |
| 2016-06-06 | $4.48 | $4.48 | $4.39 | $4.44 | $3.23 | 6,255 |
| 2016-06-03 | $4.50 | $4.50 | $4.45 | $4.48 | $3.26 | 1,818 |
| 2016-06-02 | $4.49 | $4.50 | $4.40 | $4.48 | $3.26 | 12,661 |
| 2016-06-01 | $4.50 | $4.52 | $4.49 | $4.50 | $3.28 | 3,168 |
| 2016-05-31 | $4.51 | $4.51 | $4.37 | $4.44 | $3.24 | 56,899 |
| 2016-05-27 | $4.60 | $4.67 | $4.48 | $4.54 | $3.31 | 21,303 |
| 2016-05-26 | $4.65 | $4.65 | $4.41 | $4.55 | $3.31 | 5,192 |
| 2016-05-25 | $4.51 | $4.60 | $4.35 | $4.55 | $3.31 | 35,702 |
| 2016-05-24 | $4.74 | $4.74 | $4.52 | $4.58 | $3.33 | 20,305 |
| 2016-05-23 | $4.66 | $4.66 | $4.50 | $4.53 | $3.30 | 5,325 |
| 2016-05-20 | $4.53 | $4.67 | $4.53 | $4.57 | $3.33 | 1,899 |
| 2016-05-19 | $4.76 | $4.76 | $4.54 | $4.56 | $3.32 | 12,770 |
| 2016-05-18 | $4.63 | $4.72 | $4.54 | $4.68 | $3.41 | 8,572 |
| 2016-05-17 | $4.80 | $4.81 | $4.63 | $4.63 | $3.37 | 26,112 |
| 2016-05-16 | $4.25 | $4.84 | $4.25 | $4.76 | $3.47 | 25,704 |
| 2016-05-13 | $4.55 | $4.59 | $4.55 | $4.59 | $3.34 | 15,056 |
| 2016-05-12 | $4.68 | $4.80 | $4.55 | $4.60 | $3.35 | 15,161 |
| 2016-05-11 | $4.74 | $4.80 | $4.66 | $4.76 | $3.47 | 28,050 |
| 2016-05-10 | $4.84 | $4.85 | $4.68 | $4.74 | $3.45 | 12,605 |
| 2016-05-09 | $4.85 | $4.86 | $4.82 | $4.84 | $3.52 | 3,497 |
| 2016-05-06 | $4.94 | $4.94 | $4.85 | $4.90 | $3.57 | 2,461 |
| 2016-05-05 | $4.88 | $4.93 | $4.85 | $4.90 | $3.57 | 14,944 |
| 2016-05-04 | $4.95 | $4.95 | $4.90 | $4.93 | $3.59 | 517 |
| 2016-05-03 | $4.96 | $4.96 | $4.85 | $4.92 | $3.58 | 9,553 |
| 2016-05-02 | $4.94 | $4.94 | $4.92 | $4.92 | $3.58 | 1,274 |
| 2016-04-29 | $4.99 | $5.00 | $4.85 | $4.92 | $3.58 | 2,438 |
| 2016-04-28 | $4.99 | $5.00 | $4.92 | $4.94 | $3.60 | 21,130 |
| 2016-04-27 | $4.87 | $4.99 | $4.87 | $4.98 | $3.63 | 9,049 |
| 2016-04-26 | $4.97 | $5.01 | $4.80 | $4.91 | $3.57 | 37,136 |
| 2016-04-25 | $4.92 | $4.98 | $4.88 | $4.89 | $3.56 | 15,744 |
| 2016-04-22 | $4.95 | $4.99 | $4.92 | $4.96 | $3.61 | 11,028 |
| 2016-04-21 | $4.98 | $4.99 | $4.94 | $4.96 | $3.61 | 11,363 |
| 2016-04-20 | $5.02 | $5.02 | $4.96 | $5.00 | $3.64 | 9,910 |
| 2016-04-19 | $5.02 | $5.05 | $4.99 | $5.05 | $3.68 | 12,760 |
| 2016-04-18 | $5.05 | $5.05 | $5.02 | $5.02 | $3.65 | 6,939 |
| 2016-04-15 | $5.05 | $5.07 | $5.03 | $5.04 | $3.67 | 8,957 |
| 2016-04-14 | $5.04 | $5.08 | $5.03 | $5.07 | $3.69 | 10,512 |
| 2016-04-13 | $5.03 | $5.04 | $5.00 | $5.01 | $3.65 | 23,782 |
| 2016-04-12 | $5.00 | $5.05 | $5.00 | $5.03 | $3.66 | 5,646 |
| 2016-04-11 | $5.02 | $5.04 | $5.00 | $5.01 | $3.65 | 11,311 |
| 2016-04-08 | $5.07 | $5.07 | $4.90 | $5.00 | $3.64 | 12,558 |
| 2016-04-07 | $5.06 | $5.07 | $5.02 | $5.04 | $3.67 | 33,618 |
| 2016-04-06 | $5.08 | $5.08 | $5.06 | $5.06 | $3.68 | 7,197 |
| 2016-04-05 | $5.07 | $5.08 | $5.05 | $5.06 | $3.68 | 9,289 |
| 2016-04-04 | $5.10 | $5.13 | $5.07 | $5.08 | $3.70 | 4,476 |
| 2016-04-01 | $5.00 | $5.16 | $5.00 | $5.12 | $3.73 | 91,774 |
| 2016-03-31 | $5.18 | $5.20 | $4.95 | $5.09 | $3.71 | 30,940 |
| 2016-03-30 | $5.35 | $5.36 | $5.19 | $5.20 | $3.79 | 12,420 |
| 2016-03-29 | $5.36 | $5.44 | $5.27 | $5.27 | $3.84 | 12,946 |
| 2016-03-28 | $5.34 | $5.36 | $5.33 | $5.35 | $3.89 | 7,819 |
| 2016-03-24 | $5.22 | $5.36 | $5.22 | $5.35 | $3.90 | 3,777 |
| 2016-03-23 | $5.36 | $5.36 | $5.31 | $5.36 | $3.90 | 9,038 |
| 2016-03-22 | $5.34 | $5.36 | $5.20 | $5.35 | $3.89 | 20,521 |
| 2016-03-21 | $5.34 | $5.36 | $5.33 | $5.35 | $3.89 | 18,904 |
| 2016-03-18 | $5.44 | $5.48 | $5.34 | $5.37 | $3.91 | 16,985 |
| 2016-03-17 | $5.45 | $5.47 | $5.36 | $5.47 | $3.98 | 6,141 |
| 2016-03-16 | $5.42 | $5.50 | $5.41 | $5.45 | $3.97 | 3,401 |
| 2016-03-15 | $5.50 | $5.50 | $5.40 | $5.46 | $3.97 | 3,490 |
| 2016-03-14 | $5.48 | $5.50 | $5.41 | $5.50 | $4.00 | 14,182 |
| 2016-03-11 | $5.45 | $5.54 | $5.07 | $5.48 | $3.99 | 28,166 |
| 2016-03-10 | $5.55 | $5.84 | $5.45 | $5.50 | $4.00 | 4,737 |
| 2016-03-09 | $5.50 | $5.54 | $5.43 | $5.50 | $4.00 | 4,564 |
| 2016-03-08 | $5.47 | $5.78 | $5.46 | $5.48 | $3.99 | 13,507 |
| 2016-03-07 | $5.39 | $5.50 | $5.39 | $5.46 | $3.97 | 6,428 |
| 2016-03-04 | $5.35 | $5.46 | $5.35 | $5.44 | $3.96 | 18,836 |
| 2016-03-03 | $5.40 | $5.43 | $5.35 | $5.35 | $3.89 | 10,784 |
| 2016-03-02 | $5.33 | $5.50 | $5.33 | $5.40 | $3.93 | 10,935 |
| 2016-03-01 | $5.40 | $5.45 | $5.34 | $5.40 | $3.93 | 19,514 |
| 2016-02-29 | $5.53 | $5.87 | $5.40 | $5.43 | $3.95 | 36,698 |
| 2016-02-26 | $5.63 | $5.63 | $5.46 | $5.49 | $4.00 | 9,157 |
| 2016-02-25 | $5.54 | $5.54 | $5.50 | $5.53 | $4.03 | 3,042 |
| 2016-02-24 | $5.45 | $5.59 | $5.42 | $5.52 | $4.02 | 15,024 |
| 2016-02-23 | $5.46 | $5.50 | $5.46 | $5.47 | $3.98 | 6,527 |
| 2016-02-22 | $5.50 | $5.59 | $5.49 | $5.50 | $4.00 | 40,942 |
| 2016-02-19 | $5.62 | $5.66 | $5.48 | $5.48 | $3.99 | 5,227 |
| 2016-02-18 | $5.64 | $6.15 | $5.53 | $5.58 | $4.06 | 8,918 |
| 2016-02-17 | $5.47 | $5.60 | $5.47 | $5.60 | $4.08 | 11,913 |
| 2016-02-16 | $5.45 | $5.58 | $5.32 | $5.51 | $4.01 | 22,823 |
| 2016-02-12 | $5.49 | $5.64 | $5.48 | $5.63 | $4.10 | 3,681 |
| 2016-02-11 | $5.50 | $5.50 | $5.22 | $5.39 | $3.92 | 19,318 |
| 2016-02-10 | $5.50 | $5.50 | $5.31 | $5.40 | $3.93 | 9,671 |
| 2016-02-09 | $5.54 | $5.55 | $5.41 | $5.51 | $4.01 | 8,986 |
| 2016-02-08 | $5.72 | $5.82 | $5.46 | $5.53 | $4.03 | 16,715 |
| 2016-02-05 | $5.90 | $6.10 | $5.77 | $5.80 | $4.22 | 3,918 |
| 2016-02-04 | $5.61 | $5.80 | $5.61 | $5.80 | $4.02 | 7,088 |
| 2016-02-03 | $5.50 | $5.69 | $5.47 | $5.63 | $3.90 | 38,412 |
| 2016-02-02 | $5.53 | $5.53 | $5.49 | $5.49 | $3.81 | 1,994 |
| 2016-02-01 | $5.73 | $5.73 | $5.54 | $5.55 | $3.85 | 18,138 |
| 2016-01-29 | $5.46 | $5.70 | $5.46 | $5.53 | $3.83 | 15,324 |
| 2016-01-28 | $5.58 | $5.58 | $5.49 | $5.53 | $3.83 | 15,019 |
| 2016-01-27 | $5.60 | $5.60 | $5.40 | $5.52 | $3.83 | 6,190 |
| 2016-01-26 | $5.72 | $5.80 | $5.46 | $5.60 | $3.88 | 38,472 |
| 2016-01-25 | $5.99 | $5.99 | $5.70 | $5.80 | $4.02 | 14,967 |
| 2016-01-22 | $5.90 | $5.99 | $5.79 | $5.91 | $4.10 | 28,076 |
| 2016-01-21 | $5.77 | $6.01 | $5.77 | $5.85 | $4.06 | 9,777 |
| 2016-01-20 | $6.13 | $6.13 | $5.65 | $5.89 | $4.08 | 50,735 |
| 2016-01-19 | $6.09 | $6.21 | $5.66 | $5.93 | $4.11 | 28,193 |
| 2016-01-15 | $6.25 | $6.37 | $6.25 | $6.26 | $4.34 | 4,165 |
| 2016-01-14 | $6.37 | $6.49 | $6.09 | $6.36 | $4.41 | 9,944 |
| 2016-01-13 | $6.69 | $6.69 | $6.21 | $6.26 | $4.34 | 32,230 |
| 2016-01-12 | $6.80 | $6.89 | $6.74 | $6.78 | $4.48 | 9,172 |
| 2016-01-11 | $6.94 | $6.94 | $6.40 | $6.79 | $4.48 | 25,868 |
| 2016-01-08 | $6.89 | $6.89 | $6.69 | $6.74 | $4.45 | 12,577 |
| 2016-01-07 | $6.60 | $6.88 | $6.60 | $6.80 | $4.49 | 59,538 |
| 2016-01-06 | $6.55 | $6.59 | $6.50 | $6.59 | $4.35 | 16,057 |
| 2016-01-05 | $6.53 | $6.60 | $6.53 | $6.60 | $4.36 | 8,629 |
| 2016-01-04 | $6.51 | $6.59 | $6.42 | $6.53 | $4.31 | 6,970 |
| 2015-12-31 | $6.28 | $6.60 | $6.28 | $6.55 | $4.33 | 18,914 |
| 2015-12-30 | $6.36 | $6.49 | $6.26 | $6.39 | $4.22 | 10,870 |
| 2015-12-29 | $6.30 | $6.49 | $6.30 | $6.39 | $4.22 | 21,630 |
| 2015-12-28 | $6.40 | $6.45 | $6.22 | $6.32 | $4.17 | 39,627 |
| 2015-12-24 | $6.80 | $6.80 | $6.36 | $6.45 | $4.26 | 4,449 |
| 2015-12-23 | $6.50 | $6.54 | $6.34 | $6.40 | $4.23 | 13,730 |
| 2015-12-22 | $6.40 | $6.54 | $6.35 | $6.41 | $4.23 | 7,302 |
| 2015-12-21 | $6.43 | $6.65 | $6.31 | $6.37 | $4.21 | 12,580 |
| 2015-12-18 | $6.47 | $6.71 | $6.35 | $6.59 | $4.35 | 19,762 |
| 2015-12-17 | $6.73 | $6.73 | $6.45 | $6.49 | $4.29 | 5,416 |
| 2015-12-16 | $6.54 | $6.69 | $6.45 | $6.54 | $4.32 | 24,151 |
| 2015-12-15 | $6.67 | $6.77 | $6.57 | $6.57 | $4.34 | 7,833 |
| 2015-12-14 | $6.67 | $6.70 | $6.50 | $6.67 | $4.40 | 23,754 |
| 2015-12-11 | $6.66 | $6.70 | $6.65 | $6.65 | $4.39 | 3,902 |
| 2015-12-10 | $6.78 | $6.79 | $6.64 | $6.73 | $4.44 | 5,639 |
| 2015-12-09 | $6.85 | $6.85 | $6.73 | $6.76 | $4.47 | 3,346 |
| 2015-12-08 | $6.75 | $6.87 | $6.73 | $6.83 | $4.51 | 12,212 |
| 2015-12-07 | $6.71 | $6.79 | $6.66 | $6.72 | $4.44 | 6,901 |
| 2015-12-04 | $6.64 | $6.72 | $6.57 | $6.72 | $4.44 | 911 |
| 2015-12-03 | $6.64 | $6.64 | $6.55 | $6.55 | $4.33 | 4,709 |
| 2015-12-02 | $6.69 | $6.70 | $6.63 | $6.68 | $4.41 | 3,816 |
| 2015-12-01 | $6.66 | $6.70 | $6.62 | $6.70 | $4.42 | 2,076 |
| 2015-11-30 | $6.63 | $6.84 | $6.63 | $6.80 | $4.49 | 11,969 |
| 2015-11-27 | $6.58 | $6.63 | $6.58 | $6.63 | $4.38 | 7,438 |
| 2015-11-25 | $6.67 | $6.67 | $6.59 | $6.59 | $4.35 | 3,039 |
| 2015-11-24 | $6.65 | $6.65 | $6.57 | $6.57 | $4.34 | 1,323 |
| 2015-11-23 | $6.54 | $6.68 | $6.54 | $6.59 | $4.35 | 19,914 |
| 2015-11-20 | $6.64 | $6.67 | $6.52 | $6.58 | $4.34 | 13,378 |
| 2015-11-19 | $6.54 | $6.63 | $6.54 | $6.59 | $4.35 | 3,152 |
| 2015-11-18 | $6.63 | $6.69 | $6.63 | $6.63 | $4.38 | 4,629 |
| 2015-11-17 | $6.72 | $6.72 | $6.32 | $6.53 | $4.31 | 21,740 |
| 2015-11-16 | $6.31 | $6.72 | $6.31 | $6.67 | $4.40 | 42,589 |
| 2015-11-13 | $5.94 | $6.55 | $5.94 | $6.51 | $4.30 | 51,354 |
| 2015-11-12 | $6.00 | $6.03 | $5.96 | $5.96 | $3.94 | 11,141 |
| 2015-11-11 | $6.00 | $6.05 | $6.00 | $6.02 | $3.98 | 6,507 |
| 2015-11-10 | $5.94 | $6.02 | $5.94 | $5.96 | $3.94 | 9,361 |
| 2015-11-09 | $6.00 | $6.02 | $5.85 | $5.91 | $3.90 | 18,669 |
| 2015-11-06 | $5.96 | $6.00 | $5.88 | $5.89 | $3.89 | 7,166 |
| 2015-11-05 | $5.93 | $6.03 | $5.93 | $6.03 | $3.98 | 3,951 |
| 2015-11-04 | $5.91 | $6.03 | $5.91 | $6.02 | $3.98 | 7,621 |
| 2015-11-03 | $5.92 | $6.01 | $5.92 | $6.01 | $3.97 | 14,619 |
| 2015-11-02 | $6.03 | $6.03 | $5.90 | $6.02 | $3.98 | 11,262 |
| 2015-10-30 | $5.96 | $6.14 | $5.92 | $6.09 | $4.02 | 11,603 |
| 2015-10-29 | $6.15 | $6.15 | $5.94 | $5.99 | $3.96 | 11,359 |
| 2015-10-28 | $6.20 | $6.20 | $6.13 | $6.16 | $4.06 | 3,049 |
| 2015-10-27 | $6.16 | $6.22 | $6.11 | $6.11 | $4.03 | 13,618 |
| 2015-10-26 | $6.15 | $6.31 | $6.13 | $6.15 | $4.06 | 22,461 |
| 2015-10-23 | $6.11 | $6.33 | $6.11 | $6.17 | $4.07 | 16,844 |
| 2015-10-22 | $6.25 | $6.30 | $6.11 | $6.11 | $4.03 | 14,409 |
| 2015-10-21 | $6.25 | $6.26 | $6.10 | $6.13 | $4.05 | 19,420 |
| 2015-10-20 | $6.25 | $6.30 | $6.10 | $6.11 | $4.03 | 15,649 |
| 2015-10-19 | $6.30 | $6.42 | $6.10 | $6.10 | $4.03 | 29,745 |
| 2015-10-16 | $6.41 | $6.41 | $6.31 | $6.32 | $4.17 | 7,305 |
| 2015-10-15 | $6.25 | $6.38 | $6.25 | $6.30 | $4.16 | 14,459 |
| 2015-10-14 | $6.35 | $6.47 | $6.14 | $6.14 | $4.05 | 30,140 |
| 2015-10-13 | $6.29 | $6.48 | $6.29 | $6.38 | $4.21 | 7,149 |
| 2015-10-12 | $6.32 | $6.58 | $6.13 | $6.32 | $4.17 | 55,075 |
| 2015-10-09 | $6.50 | $6.52 | $6.40 | $6.48 | $4.28 | 14,062 |
| 2015-10-08 | $6.55 | $6.57 | $6.17 | $6.28 | $4.15 | 15,907 |
| 2015-10-07 | $6.62 | $6.62 | $6.55 | $6.55 | $4.33 | 7,384 |
| 2015-10-06 | $6.27 | $6.63 | $6.27 | $6.50 | $4.29 | 34,011 |
| 2015-10-05 | $6.16 | $6.46 | $6.16 | $6.38 | $4.21 | 15,467 |
| 2015-10-02 | $6.45 | $6.93 | $6.01 | $6.14 | $4.05 | 86,196 |
| 2015-10-01 | $6.71 | $6.71 | $6.41 | $6.60 | $4.36 | 12,549 |
| 2015-09-30 | $6.62 | $6.93 | $6.45 | $6.71 | $4.43 | 36,169 |
| 2015-09-29 | $6.70 | $6.80 | $6.29 | $6.50 | $4.29 | 33,752 |
| 2015-09-28 | $6.77 | $6.79 | $6.21 | $6.67 | $4.40 | 90,622 |
| 2015-09-25 | $6.90 | $7.07 | $6.74 | $6.81 | $4.50 | 33,937 |
| 2015-09-24 | $7.01 | $7.09 | $6.89 | $7.01 | $4.63 | 27,433 |
| 2015-09-23 | $6.78 | $7.07 | $6.70 | $6.97 | $4.60 | 45,380 |
| 2015-09-22 | $6.86 | $6.95 | $6.69 | $6.84 | $4.52 | 8,374 |
| 2015-09-21 | $6.74 | $6.98 | $6.66 | $6.81 | $4.50 | 32,233 |
| 2015-09-18 | $6.83 | $7.18 | $6.75 | $6.75 | $4.46 | 30,131 |
| 2015-09-17 | $6.79 | $7.02 | $6.66 | $6.95 | $4.59 | 22,829 |
| 2015-09-16 | $6.69 | $6.91 | $6.62 | $6.90 | $4.56 | 42,807 |
| 2015-09-15 | $6.75 | $6.88 | $6.61 | $6.74 | $4.45 | 16,402 |
| 2015-09-14 | $6.90 | $7.06 | $6.58 | $6.70 | $4.42 | 77,473 |
| 2015-09-11 | $7.05 | $7.16 | $6.92 | $7.07 | $4.67 | 19,594 |
| 2015-09-10 | $7.03 | $7.17 | $6.96 | $6.99 | $4.62 | 4,155 |
| 2015-09-09 | $7.13 | $7.21 | $6.96 | $7.05 | $4.66 | 5,803 |
| 2015-09-08 | $6.90 | $7.19 | $6.86 | $7.12 | $4.70 | 49,862 |
Security National Financial Corp - Class A (SNFCA) News Headlines
Recent Security National Financial Corp - Class A (SNFCA) News
Similar Companies to Security National Financial Corp - Class A (SNFCA) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |