Scully Royalty Ltd (SRL) Exchange: NYSE
Data as of May 2, 2025
$8.01 ($0.26) 3.29%
Scully Royalty Ltd - Daily Information
Click for more stock information on Scully Royalty Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.80 |
| Previous Close | $8.01 |
| High | $8.01 |
| Low | $7.80 |
| Adjusted Open | $7.80 |
| Previous Adjusted Close | $8.01 |
| Adjusted High | $8.01 |
| Adjusted Low | $7.80 |
About Scully Royalty Ltd (SRL)
MFC is a merchant bank that provides financial services and facilitates structured trade for corporations and institutions. We specialize in markets that are not adequately addressed by traditional sources of supply and finance, with an emphasis on providing solutions for small and medium sized enterprises. We operate in multiple geographies and industries.
Invest in Scully Royalty Ltd (SRL)
Historical Stock Data for Scully Royalty Ltd (SRL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $7.80 | $8.01 | $7.80 | $8.01 | $8.01 | 1,147 |
| 2025-04-29 | $7.49 | $7.75 | $7.49 | $7.75 | $7.75 | 1,498 |
| 2025-04-28 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 389 |
| 2025-04-25 | $7.63 | $7.72 | $7.47 | $7.70 | $7.70 | 1,367 |
| 2025-04-24 | $7.51 | $7.57 | $7.45 | $7.56 | $7.56 | 5,113 |
| 2025-04-23 | $7.56 | $7.65 | $7.50 | $7.51 | $7.51 | 1,907 |
| 2025-04-22 | $7.48 | $7.64 | $7.48 | $7.64 | $7.64 | 1,233 |
| 2025-04-21 | $7.63 | $7.70 | $7.42 | $7.50 | $7.50 | 2,801 |
| 2025-04-17 | $7.54 | $7.80 | $7.51 | $7.54 | $7.54 | 4,543 |
| 2025-04-16 | $7.31 | $7.79 | $7.31 | $7.48 | $7.48 | 3,017 |
| 2025-04-15 | $7.41 | $7.65 | $7.35 | $7.39 | $7.39 | 2,828 |
| 2025-04-14 | $7.79 | $7.95 | $7.45 | $7.45 | $7.45 | 3,438 |
| 2025-04-11 | $7.83 | $7.99 | $7.59 | $7.99 | $7.99 | 9,342 |
| 2025-04-10 | $7.80 | $7.83 | $7.62 | $7.83 | $7.83 | 1,477 |
| 2025-04-09 | $8.02 | $8.02 | $7.70 | $7.79 | $7.79 | 3,728 |
| 2025-04-08 | $7.98 | $7.98 | $7.40 | $7.40 | $7.40 | 3,331 |
| 2025-04-07 | $7.33 | $8.07 | $7.33 | $8.07 | $8.07 | 2,034 |
| 2025-04-04 | $7.96 | $8.39 | $7.76 | $7.94 | $7.94 | 14,325 |
| 2025-04-03 | $8.14 | $8.39 | $7.95 | $8.12 | $8.12 | 4,712 |
| 2025-04-02 | $8.00 | $8.29 | $8.00 | $8.29 | $8.29 | 14,140 |
| 2025-04-01 | $8.10 | $8.10 | $8.02 | $8.06 | $8.06 | 491 |
| 2025-03-31 | $8.00 | $8.11 | $8.00 | $8.11 | $8.11 | 2,776 |
| 2025-03-28 | $8.02 | $8.02 | $8.01 | $8.01 | $8.01 | 807 |
| 2025-03-27 | $8.06 | $8.16 | $8.00 | $8.06 | $8.06 | 1,749 |
| 2025-03-26 | $8.07 | $8.15 | $8.00 | $8.02 | $8.02 | 1,492 |
| 2025-03-25 | $7.99 | $8.15 | $7.99 | $8.15 | $8.15 | 2,105 |
| 2025-03-24 | $7.82 | $8.21 | $7.82 | $8.06 | $8.06 | 3,005 |
| 2025-03-21 | $8.05 | $8.21 | $7.87 | $7.87 | $7.87 | 3,870 |
| 2025-03-20 | $8.20 | $8.25 | $8.05 | $8.14 | $8.14 | 3,329 |
| 2025-03-19 | $7.98 | $8.15 | $7.95 | $8.12 | $8.12 | 28,347 |
| 2025-03-18 | $7.99 | $7.99 | $7.81 | $7.90 | $7.90 | 881 |
| 2025-03-17 | $7.74 | $7.96 | $7.70 | $7.86 | $7.86 | 6,977 |
| 2025-03-14 | $7.68 | $7.99 | $7.68 | $7.81 | $7.81 | 3,723 |
| 2025-03-13 | $7.89 | $7.89 | $7.70 | $7.70 | $7.70 | 3,839 |
| 2025-03-12 | $7.80 | $7.82 | $7.75 | $7.77 | $7.77 | 7,744 |
| 2025-03-11 | $7.70 | $7.82 | $7.30 | $7.53 | $7.53 | 2,121 |
| 2025-03-10 | $7.80 | $7.80 | $7.65 | $7.70 | $7.70 | 2,994 |
| 2025-03-07 | $7.82 | $7.82 | $7.65 | $7.67 | $7.67 | 3,787 |
| 2025-03-06 | $7.66 | $7.76 | $7.66 | $7.76 | $7.76 | 967 |
| 2025-03-05 | $7.65 | $7.75 | $7.65 | $7.66 | $7.66 | 589 |
| 2025-03-04 | $7.64 | $7.82 | $7.64 | $7.66 | $7.66 | 1,914 |
| 2025-03-03 | $7.73 | $7.82 | $7.60 | $7.71 | $7.71 | 6,678 |
| 2025-02-28 | $7.92 | $8.03 | $7.72 | $7.75 | $7.75 | 3,466 |
| 2025-02-27 | $7.86 | $7.86 | $7.80 | $7.83 | $7.83 | 2,322 |
| 2025-02-26 | $7.87 | $8.05 | $7.87 | $7.87 | $7.87 | 1,454 |
| 2025-02-25 | $8.10 | $8.13 | $7.64 | $8.05 | $8.05 | 1,472 |
| 2025-02-24 | $8.05 | $8.15 | $8.00 | $8.05 | $8.05 | 14,200 |
| 2025-02-21 | $7.99 | $8.15 | $7.99 | $8.00 | $8.00 | 1,740 |
| 2025-02-20 | $8.12 | $8.20 | $8.09 | $8.10 | $8.10 | 9,166 |
| 2025-02-19 | $8.02 | $8.13 | $8.00 | $8.13 | $8.13 | 2,311 |
| 2025-02-18 | $8.05 | $8.14 | $7.91 | $8.14 | $8.14 | 9,188 |
| 2025-02-14 | $7.57 | $8.10 | $7.57 | $8.10 | $8.10 | 17,673 |
| 2025-02-13 | $7.50 | $7.80 | $7.50 | $7.80 | $7.80 | 2,253 |
| 2025-02-12 | $7.43 | $7.90 | $7.43 | $7.90 | $7.90 | 748 |
| 2025-02-11 | $7.61 | $7.87 | $7.61 | $7.87 | $7.87 | 2,370 |
| 2025-02-10 | $7.45 | $7.75 | $7.45 | $7.75 | $7.75 | 6,391 |
| 2025-02-07 | $7.74 | $8.03 | $7.74 | $7.81 | $7.81 | 3,355 |
| 2025-02-06 | $7.84 | $8.05 | $7.61 | $8.05 | $8.05 | 9,942 |
| 2025-02-05 | $7.66 | $7.96 | $7.66 | $7.70 | $7.70 | 1,992 |
| 2025-02-04 | $7.65 | $7.88 | $7.65 | $7.83 | $7.83 | 4,890 |
| 2025-02-03 | $7.33 | $7.53 | $7.21 | $7.50 | $7.50 | 4,184 |
| 2025-01-31 | $7.63 | $7.99 | $7.10 | $7.40 | $7.40 | 15,467 |
| 2025-01-30 | $7.60 | $8.30 | $7.50 | $7.75 | $7.75 | 4,696 |
| 2025-01-29 | $7.88 | $7.88 | $7.50 | $7.71 | $7.71 | 4,263 |
| 2025-01-28 | $7.76 | $7.85 | $7.66 | $7.80 | $7.80 | 8,403 |
| 2025-01-27 | $8.00 | $8.00 | $7.61 | $7.79 | $7.79 | 5,469 |
| 2025-01-24 | $8.00 | $8.05 | $7.80 | $8.00 | $8.00 | 11,279 |
| 2025-01-23 | $8.42 | $8.42 | $7.90 | $8.17 | $8.17 | 37,079 |
| 2025-01-22 | $7.86 | $8.24 | $7.86 | $8.00 | $8.00 | 6,011 |
| 2025-01-21 | $8.00 | $8.24 | $7.90 | $7.90 | $7.90 | 3,003 |
| 2025-01-17 | $8.20 | $8.21 | $8.02 | $8.02 | $8.02 | 2,689 |
| 2025-01-16 | $8.05 | $8.39 | $7.93 | $8.33 | $8.33 | 8,137 |
| 2025-01-15 | $8.12 | $8.15 | $8.00 | $8.04 | $8.04 | 6,489 |
| 2025-01-14 | $8.50 | $8.50 | $7.96 | $8.30 | $8.30 | 3,409 |
| 2025-01-13 | $8.00 | $8.42 | $7.75 | $8.42 | $8.42 | 4,067 |
| 2025-01-10 | $8.31 | $8.31 | $8.01 | $8.04 | $8.04 | 1,568 |
| 2025-01-08 | $8.40 | $8.50 | $8.19 | $8.28 | $8.28 | 3,094 |
| 2025-01-07 | $7.79 | $8.39 | $7.79 | $8.26 | $8.26 | 22,473 |
| 2025-01-06 | $8.54 | $8.54 | $7.90 | $7.96 | $7.96 | 14,607 |
| 2025-01-03 | $8.72 | $8.72 | $8.45 | $8.57 | $8.57 | 7,940 |
| 2025-01-02 | $9.06 | $9.06 | $8.26 | $8.55 | $8.55 | 13,490 |
| 2024-12-31 | $7.02 | $9.99 | $6.73 | $9.25 | $9.25 | 223,386 |
| 2024-12-30 | $6.80 | $6.99 | $6.29 | $6.92 | $6.92 | 15,272 |
| 2024-12-27 | $6.63 | $6.77 | $6.63 | $6.66 | $6.66 | 12,647 |
| 2024-12-26 | $6.66 | $6.75 | $6.20 | $6.50 | $6.50 | 13,615 |
| 2024-12-24 | $6.45 | $6.83 | $6.45 | $6.78 | $6.78 | 2,713 |
| 2024-12-23 | $6.39 | $6.58 | $6.39 | $6.56 | $6.56 | 2,576 |
| 2024-12-20 | $6.78 | $6.78 | $6.38 | $6.44 | $6.44 | 10,804 |
| 2024-12-19 | $6.92 | $6.98 | $6.51 | $6.65 | $6.65 | 3,430 |
| 2024-12-18 | $6.51 | $7.00 | $6.51 | $6.81 | $6.81 | 9,803 |
| 2024-12-17 | $6.70 | $6.90 | $6.70 | $6.75 | $6.75 | 6,158 |
| 2024-12-16 | $6.86 | $6.87 | $6.51 | $6.77 | $6.77 | 12,863 |
| 2024-12-13 | $6.87 | $7.00 | $6.75 | $6.99 | $6.99 | 7,217 |
| 2024-12-12 | $6.70 | $7.07 | $6.70 | $7.00 | $7.00 | 7,909 |
| 2024-12-11 | $7.09 | $7.19 | $7.09 | $7.10 | $7.10 | 3,228 |
| 2024-12-10 | $7.11 | $7.30 | $7.09 | $7.20 | $7.20 | 3,269 |
| 2024-12-09 | $7.50 | $7.50 | $7.24 | $7.25 | $7.25 | 5,506 |
| 2024-12-06 | $7.43 | $7.50 | $7.14 | $7.38 | $7.38 | 2,687 |
| 2024-12-05 | $7.51 | $7.51 | $6.64 | $7.29 | $7.29 | 23,603 |
| 2024-12-04 | $7.55 | $7.55 | $7.30 | $7.41 | $7.41 | 3,310 |
| 2024-12-03 | $7.58 | $7.58 | $7.35 | $7.45 | $7.45 | 1,134 |
| 2024-12-02 | $7.50 | $7.51 | $7.06 | $7.51 | $7.51 | 15,900 |
| 2024-11-29 | $7.19 | $7.61 | $7.04 | $7.61 | $7.61 | 6,091 |
| 2024-11-27 | $7.28 | $7.38 | $6.89 | $7.29 | $7.29 | 7,323 |
| 2024-11-26 | $6.81 | $7.32 | $6.81 | $7.24 | $7.24 | 7,953 |
| 2024-11-25 | $7.13 | $7.35 | $6.85 | $7.08 | $7.08 | 11,757 |
| 2024-11-22 | $7.26 | $7.26 | $7.06 | $7.15 | $7.15 | 9,709 |
| 2024-11-21 | $7.06 | $7.47 | $7.06 | $7.24 | $7.24 | 20,640 |
| 2024-11-20 | $7.38 | $7.47 | $7.08 | $7.08 | $7.08 | 12,805 |
| 2024-11-19 | $7.38 | $7.50 | $7.32 | $7.39 | $7.39 | 2,869 |
| 2024-11-18 | $7.75 | $7.79 | $7.07 | $7.30 | $7.30 | 20,336 |
| 2024-11-15 | $7.71 | $7.92 | $7.71 | $7.92 | $7.92 | 1,522 |
| 2024-11-14 | $7.65 | $7.93 | $7.65 | $7.79 | $7.79 | 7,240 |
| 2024-11-13 | $7.91 | $7.91 | $7.68 | $7.84 | $7.84 | 3,716 |
| 2024-11-12 | $8.00 | $8.13 | $7.77 | $7.93 | $7.93 | 8,917 |
| 2024-11-11 | $7.80 | $8.03 | $7.65 | $8.01 | $8.01 | 28,734 |
| 2024-11-08 | $7.96 | $7.96 | $7.67 | $7.72 | $7.72 | 3,289 |
| 2024-11-07 | $7.76 | $8.03 | $7.67 | $8.03 | $8.03 | 8,404 |
| 2024-11-06 | $7.86 | $7.96 | $7.66 | $7.94 | $7.94 | 7,798 |
| 2024-11-05 | $7.96 | $7.98 | $7.66 | $7.81 | $7.81 | 9,342 |
| 2024-11-04 | $7.96 | $8.01 | $7.66 | $7.88 | $7.88 | 8,584 |
| 2024-11-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 163 |
| 2024-10-31 | $7.96 | $8.17 | $7.78 | $7.88 | $7.88 | 21,337 |
| 2024-10-30 | $8.03 | $8.03 | $7.81 | $7.91 | $7.91 | 10,618 |
| 2024-10-29 | $8.00 | $8.05 | $7.87 | $8.03 | $8.03 | 3,151 |
| 2024-10-28 | $8.10 | $8.25 | $7.90 | $8.09 | $8.09 | 9,911 |
| 2024-10-25 | $8.07 | $8.19 | $8.04 | $8.18 | $8.18 | 2,449 |
| 2024-10-24 | $8.09 | $8.09 | $7.89 | $8.04 | $8.04 | 3,269 |
| 2024-10-23 | $8.23 | $8.25 | $8.10 | $8.18 | $8.18 | 4,617 |
| 2024-10-22 | $8.30 | $8.30 | $8.12 | $8.18 | $8.18 | 4,666 |
| 2024-10-21 | $8.30 | $8.30 | $8.19 | $8.30 | $8.30 | 10,385 |
| 2024-10-18 | $8.35 | $8.35 | $8.16 | $8.24 | $8.24 | 5,308 |
| 2024-10-17 | $8.10 | $8.48 | $8.10 | $8.29 | $8.29 | 10,628 |
| 2024-10-16 | $8.12 | $8.15 | $8.02 | $8.15 | $8.15 | 14,274 |
| 2024-10-15 | $7.85 | $8.11 | $7.69 | $8.02 | $8.02 | 29,028 |
| 2024-10-14 | $8.00 | $8.22 | $8.00 | $8.17 | $8.17 | 7,187 |
| 2024-10-11 | $8.08 | $8.25 | $7.91 | $7.92 | $7.92 | 14,034 |
| 2024-10-10 | $8.24 | $8.24 | $7.93 | $8.13 | $8.13 | 5,343 |
| 2024-10-09 | $8.12 | $8.26 | $8.02 | $8.20 | $8.20 | 4,957 |
| 2024-10-08 | $8.23 | $8.59 | $8.09 | $8.24 | $8.24 | 21,637 |
| 2024-10-07 | $8.06 | $8.39 | $7.96 | $8.33 | $8.33 | 12,033 |
| 2024-10-04 | $7.96 | $8.13 | $7.90 | $7.98 | $7.98 | 6,718 |
| 2024-10-03 | $7.88 | $7.98 | $7.88 | $7.97 | $7.97 | 4,908 |
| 2024-10-02 | $7.85 | $8.07 | $7.85 | $7.95 | $7.95 | 16,042 |
| 2024-10-01 | $7.97 | $7.98 | $7.89 | $7.89 | $7.89 | 2,484 |
| 2024-09-30 | $7.91 | $8.07 | $7.91 | $8.00 | $8.00 | 9,230 |
| 2024-09-27 | $7.94 | $8.20 | $7.93 | $8.01 | $8.01 | 3,585 |
| 2024-09-26 | $7.96 | $8.15 | $7.79 | $8.00 | $8.00 | 10,827 |
| 2024-09-25 | $7.68 | $7.96 | $7.60 | $7.75 | $7.75 | 7,698 |
| 2024-09-24 | $7.74 | $7.79 | $7.69 | $7.78 | $7.78 | 2,534 |
| 2024-09-23 | $8.00 | $8.29 | $7.83 | $7.83 | $7.83 | 10,729 |
| 2024-09-20 | $7.66 | $8.11 | $7.50 | $8.11 | $8.11 | 14,433 |
| 2024-09-19 | $7.52 | $7.67 | $7.46 | $7.55 | $7.55 | 8,795 |
| 2024-09-18 | $7.80 | $7.80 | $7.50 | $7.51 | $7.51 | 8,231 |
| 2024-09-17 | $7.83 | $7.94 | $7.65 | $7.73 | $7.73 | 5,504 |
| 2024-09-16 | $7.84 | $7.84 | $7.65 | $7.75 | $7.75 | 3,939 |
| 2024-09-13 | $7.40 | $7.75 | $7.40 | $7.60 | $7.60 | 7,626 |
| 2024-09-12 | $7.61 | $7.88 | $7.35 | $7.35 | $7.35 | 3,076 |
| 2024-09-11 | $7.30 | $7.63 | $7.30 | $7.59 | $7.59 | 5,281 |
| 2024-09-10 | $7.66 | $7.69 | $7.34 | $7.34 | $7.34 | 7,946 |
| 2024-09-09 | $7.82 | $7.82 | $7.57 | $7.66 | $7.66 | 3,649 |
| 2024-09-06 | $7.74 | $7.91 | $7.58 | $7.91 | $7.91 | 8,232 |
| 2024-09-05 | $7.94 | $8.23 | $7.35 | $7.84 | $7.84 | 14,888 |
| 2024-09-04 | $7.93 | $8.11 | $7.78 | $7.87 | $7.87 | 10,226 |
| 2024-09-03 | $8.20 | $8.20 | $7.92 | $8.00 | $8.00 | 6,217 |
| 2024-08-30 | $8.22 | $8.35 | $8.15 | $8.35 | $8.35 | 19,812 |
| 2024-08-29 | $8.25 | $8.39 | $7.90 | $8.27 | $8.27 | 11,641 |
| 2024-08-28 | $8.01 | $8.34 | $7.97 | $8.25 | $8.25 | 25,041 |
| 2024-08-27 | $7.69 | $8.06 | $7.55 | $8.03 | $8.03 | 15,899 |
| 2024-08-26 | $7.84 | $7.84 | $6.99 | $7.67 | $7.67 | 20,014 |
| 2024-08-23 | $7.65 | $7.86 | $7.60 | $7.76 | $7.76 | 3,573 |
| 2024-08-22 | $8.03 | $8.04 | $7.65 | $7.70 | $7.70 | 30,046 |
| 2024-08-21 | $8.03 | $8.14 | $8.03 | $8.04 | $8.04 | 3,104 |
| 2024-08-20 | $8.09 | $8.16 | $8.03 | $8.03 | $8.03 | 4,750 |
| 2024-08-19 | $8.18 | $8.26 | $7.88 | $8.05 | $8.05 | 8,819 |
| 2024-08-16 | $8.01 | $8.28 | $8.01 | $8.19 | $8.19 | 8,176 |
| 2024-08-15 | $8.06 | $8.59 | $7.94 | $8.01 | $8.01 | 7,285 |
| 2024-08-14 | $7.78 | $8.14 | $7.71 | $8.10 | $8.10 | 47,348 |
| 2024-08-13 | $7.90 | $7.90 | $7.71 | $7.82 | $7.82 | 12,870 |
| 2024-08-12 | $7.70 | $7.93 | $7.53 | $7.90 | $7.90 | 26,326 |
| 2024-08-09 | $7.65 | $7.70 | $7.41 | $7.70 | $7.70 | 4,652 |
| 2024-08-08 | $7.50 | $7.72 | $7.49 | $7.72 | $7.72 | 6,632 |
| 2024-08-07 | $7.40 | $7.74 | $7.40 | $7.60 | $7.60 | 36,589 |
| 2024-08-06 | $7.36 | $7.44 | $7.34 | $7.44 | $7.44 | 13,145 |
| 2024-08-05 | $7.22 | $7.33 | $7.20 | $7.33 | $7.33 | 6,201 |
| 2024-08-02 | $7.66 | $7.71 | $7.51 | $7.61 | $7.61 | 6,038 |
| 2024-08-01 | $7.74 | $7.74 | $7.61 | $7.64 | $7.64 | 3,463 |
| 2024-07-31 | $7.60 | $7.74 | $7.50 | $7.73 | $7.73 | 16,047 |
| 2024-07-30 | $7.63 | $7.73 | $7.55 | $7.63 | $7.63 | 26,135 |
| 2024-07-29 | $7.56 | $7.63 | $7.48 | $7.51 | $7.51 | 11,620 |
| 2024-07-26 | $7.42 | $7.61 | $7.22 | $7.53 | $7.53 | 29,728 |
| 2024-07-25 | $7.25 | $7.32 | $7.25 | $7.32 | $7.32 | 1,019 |
| 2024-07-24 | $7.59 | $7.59 | $7.20 | $7.29 | $7.29 | 9,082 |
| 2024-07-23 | $7.25 | $7.66 | $7.25 | $7.48 | $7.48 | 19,104 |
| 2024-07-22 | $7.25 | $7.55 | $7.20 | $7.25 | $7.25 | 32,127 |
| 2024-07-19 | $7.33 | $7.46 | $7.20 | $7.26 | $7.26 | 6,020 |
| 2024-07-18 | $7.36 | $7.47 | $7.36 | $7.43 | $7.43 | 8,159 |
| 2024-07-17 | $7.31 | $7.32 | $7.20 | $7.32 | $7.32 | 12,469 |
| 2024-07-16 | $7.41 | $7.49 | $7.31 | $7.31 | $7.31 | 20,778 |
| 2024-07-15 | $7.32 | $7.53 | $7.20 | $7.43 | $7.43 | 21,293 |
| 2024-07-12 | $7.35 | $7.63 | $7.31 | $7.40 | $7.40 | 18,073 |
| 2024-07-11 | $7.15 | $7.18 | $7.10 | $7.18 | $7.18 | 14,150 |
| 2024-07-10 | $7.24 | $7.31 | $7.10 | $7.10 | $7.10 | 24,330 |
| 2024-07-09 | $7.16 | $7.44 | $7.16 | $7.19 | $7.19 | 10,399 |
| 2024-07-08 | $7.30 | $7.44 | $7.11 | $7.17 | $7.17 | 3,249 |
| 2024-07-05 | $7.24 | $7.24 | $7.23 | $7.23 | $7.23 | 623 |
| 2024-07-03 | $7.18 | $7.42 | $7.01 | $7.42 | $7.42 | 3,659 |
| 2024-07-02 | $7.13 | $7.24 | $7.02 | $7.02 | $7.02 | 2,958 |
| 2024-07-01 | $7.30 | $7.30 | $7.05 | $7.29 | $7.29 | 1,144 |
| 2024-06-28 | $7.55 | $7.55 | $7.12 | $7.12 | $7.12 | 20,339 |
| 2024-06-27 | $7.15 | $7.52 | $7.06 | $7.24 | $7.24 | 7,064 |
| 2024-06-26 | $7.06 | $7.24 | $6.90 | $7.05 | $7.05 | 7,196 |
| 2024-06-25 | $6.54 | $7.10 | $6.54 | $7.00 | $7.00 | 10,022 |
| 2024-06-24 | $6.16 | $6.94 | $6.16 | $6.69 | $6.69 | 16,267 |
| 2024-06-21 | $6.29 | $6.47 | $6.12 | $6.30 | $6.30 | 3,009 |
| 2024-06-20 | $6.40 | $6.64 | $6.36 | $6.41 | $6.41 | 5,670 |
| 2024-06-18 | $6.17 | $6.64 | $6.17 | $6.57 | $6.57 | 1,452 |
| 2024-06-17 | $6.65 | $6.80 | $6.21 | $6.21 | $6.21 | 5,124 |
| 2024-06-14 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 522 |
| 2024-06-13 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 111 |
| 2024-06-12 | $6.49 | $6.86 | $6.49 | $6.86 | $6.86 | 541 |
| 2024-06-11 | $6.50 | $6.71 | $6.50 | $6.60 | $6.60 | 1,407 |
| 2024-06-10 | $6.87 | $6.87 | $6.54 | $6.54 | $6.54 | 850 |
| 2024-06-07 | $6.65 | $6.82 | $6.65 | $6.82 | $6.82 | 843 |
| 2024-06-06 | $6.60 | $6.69 | $6.57 | $6.65 | $6.65 | 1,361 |
| 2024-06-05 | $6.72 | $6.80 | $6.64 | $6.80 | $6.80 | 1,176 |
| 2024-06-04 | $6.68 | $6.75 | $6.51 | $6.53 | $6.53 | 1,957 |
| 2024-06-03 | $6.62 | $6.62 | $6.39 | $6.60 | $6.60 | 2,067 |
| 2024-05-31 | $6.25 | $6.57 | $6.20 | $6.54 | $6.54 | 4,342 |
| 2024-05-30 | $6.25 | $6.25 | $6.14 | $6.22 | $6.22 | 5,876 |
| 2024-05-29 | $6.00 | $6.12 | $5.99 | $6.08 | $6.08 | 22,623 |
| 2024-05-28 | $6.15 | $6.15 | $5.86 | $6.01 | $6.01 | 11,446 |
| 2024-05-24 | $5.82 | $6.06 | $5.82 | $6.06 | $6.06 | 4,172 |
| 2024-05-23 | $6.06 | $6.16 | $5.74 | $6.04 | $6.04 | 14,363 |
| 2024-05-22 | $5.91 | $6.10 | $5.89 | $5.96 | $5.96 | 3,094 |
| 2024-05-21 | $5.87 | $6.10 | $5.87 | $6.09 | $6.09 | 1,371 |
| 2024-05-20 | $6.25 | $6.25 | $5.90 | $6.04 | $6.04 | 9,615 |
| 2024-05-17 | $6.03 | $6.25 | $5.84 | $6.25 | $6.25 | 11,659 |
| 2024-05-16 | $5.75 | $6.15 | $5.75 | $6.02 | $6.02 | 6,883 |
| 2024-05-15 | $6.03 | $6.16 | $5.81 | $5.88 | $5.88 | 8,521 |
| 2024-05-14 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 37 |
| 2024-05-13 | $5.79 | $6.00 | $5.79 | $6.00 | $6.00 | 296 |
| 2024-05-10 | $5.95 | $6.09 | $5.86 | $5.86 | $5.86 | 6,361 |
| 2024-05-09 | $6.02 | $6.07 | $6.02 | $6.04 | $6.04 | 1,879 |
| 2024-05-08 | $5.96 | $6.10 | $5.96 | $6.08 | $6.08 | 3,717 |
| 2024-05-07 | $6.25 | $6.25 | $5.92 | $6.00 | $6.00 | 5,078 |
| 2024-05-06 | $6.03 | $6.32 | $5.84 | $6.27 | $6.27 | 3,042 |
| 2024-05-03 | $5.97 | $6.02 | $5.80 | $6.02 | $6.02 | 10,827 |
| 2024-05-02 | $6.33 | $6.33 | $6.06 | $6.21 | $6.21 | 3,326 |
| 2024-05-01 | $6.40 | $6.57 | $6.25 | $6.43 | $6.43 | 12,940 |
| 2024-04-30 | $6.53 | $6.57 | $6.36 | $6.57 | $6.57 | 4,240 |
| 2024-04-29 | $6.67 | $6.86 | $6.26 | $6.45 | $6.45 | 6,407 |
| 2024-04-26 | $6.69 | $7.00 | $6.65 | $6.77 | $6.77 | 8,678 |
| 2024-04-25 | $6.26 | $6.65 | $6.26 | $6.65 | $6.65 | 2,481 |
| 2024-04-24 | $6.27 | $6.55 | $6.27 | $6.27 | $6.27 | 4,060 |
| 2024-04-23 | $6.31 | $6.58 | $6.31 | $6.36 | $6.36 | 2,519 |
| 2024-04-22 | $6.60 | $6.71 | $6.41 | $6.41 | $6.41 | 5,996 |
| 2024-04-19 | $6.71 | $6.71 | $6.38 | $6.53 | $6.53 | 1,255 |
| 2024-04-18 | $6.12 | $6.75 | $6.12 | $6.65 | $6.65 | 38,227 |
| 2024-04-17 | $6.02 | $6.22 | $5.91 | $6.02 | $6.02 | 991 |
| 2024-04-16 | $6.02 | $6.09 | $5.91 | $6.06 | $6.06 | 2,893 |
| 2024-04-15 | $6.05 | $6.05 | $5.88 | $6.03 | $6.03 | 795 |
| 2024-04-12 | $5.99 | $6.22 | $5.99 | $6.05 | $6.05 | 2,837 |
| 2024-04-11 | $6.22 | $6.33 | $6.04 | $6.16 | $6.16 | 2,703 |
| 2024-04-10 | $6.18 | $6.36 | $6.04 | $6.04 | $6.04 | 2,646 |
| 2024-04-09 | $6.19 | $6.51 | $6.17 | $6.20 | $6.20 | 13,988 |
| 2024-04-08 | $6.12 | $6.40 | $6.05 | $6.20 | $6.20 | 8,812 |
| 2024-04-05 | $6.37 | $6.38 | $6.10 | $6.25 | $6.25 | 1,222 |
| 2024-04-04 | $6.35 | $6.52 | $6.35 | $6.52 | $6.52 | 1,328 |
| 2024-04-03 | $6.05 | $6.48 | $5.93 | $6.48 | $6.48 | 7,179 |
| 2024-04-02 | $6.01 | $6.27 | $6.01 | $6.04 | $6.04 | 966 |
| 2024-04-01 | $6.01 | $6.20 | $6.01 | $6.18 | $6.18 | 4,072 |
| 2024-03-28 | $6.20 | $6.20 | $6.15 | $6.15 | $6.15 | 1,251 |
| 2024-03-27 | $6.50 | $6.50 | $6.21 | $6.30 | $6.30 | 3,334 |
| 2024-03-26 | $6.33 | $6.64 | $6.33 | $6.50 | $6.50 | 1,879 |
| 2024-03-25 | $6.65 | $6.73 | $6.25 | $6.58 | $6.58 | 5,039 |
| 2024-03-22 | $6.63 | $6.80 | $6.50 | $6.72 | $6.72 | 2,014 |
| 2024-03-21 | $6.88 | $6.90 | $6.69 | $6.73 | $6.73 | 755 |
| 2024-03-20 | $6.94 | $6.94 | $6.75 | $6.75 | $6.75 | 733 |
| 2024-03-19 | $6.53 | $6.61 | $6.53 | $6.61 | $6.61 | 297 |
| 2024-03-18 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 538 |
| 2024-03-15 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 276 |
| 2024-03-14 | $6.75 | $6.75 | $6.50 | $6.57 | $6.57 | 2,258 |
| 2024-03-13 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 189 |
| 2024-03-12 | $6.59 | $6.77 | $6.59 | $6.73 | $6.73 | 8,883 |
| 2024-03-11 | $6.70 | $6.75 | $6.61 | $6.67 | $6.67 | 1,817 |
| 2024-03-08 | $6.99 | $7.10 | $6.02 | $6.65 | $6.65 | 41,021 |
| 2024-03-07 | $6.96 | $6.97 | $6.89 | $6.89 | $6.89 | 1,721 |
| 2024-03-06 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 180 |
| 2024-03-05 | $7.32 | $7.49 | $7.19 | $7.24 | $7.24 | 1,208 |
| 2024-03-04 | $7.20 | $7.34 | $7.20 | $7.34 | $7.34 | 5,420 |
| 2024-03-01 | $7.40 | $7.45 | $7.40 | $7.45 | $7.45 | 362 |
| 2024-02-29 | $7.32 | $7.50 | $7.25 | $7.42 | $7.42 | 9,015 |
| 2024-02-28 | $7.53 | $7.65 | $7.16 | $7.16 | $7.16 | 10,495 |
| 2024-02-27 | $7.81 | $7.81 | $7.75 | $7.81 | $7.81 | 4,390 |
| 2024-02-26 | $7.86 | $7.87 | $7.75 | $7.86 | $7.86 | 10,420 |
| 2024-02-23 | $7.80 | $8.00 | $7.76 | $7.85 | $7.85 | 22,536 |
| 2024-02-22 | $7.82 | $7.91 | $7.51 | $7.86 | $7.86 | 2,549 |
| 2024-02-21 | $7.93 | $7.93 | $7.86 | $7.86 | $7.86 | 370 |
| 2024-02-20 | $7.90 | $7.90 | $7.85 | $7.85 | $7.85 | 644 |
| 2024-02-16 | $8.00 | $8.05 | $7.95 | $7.99 | $7.99 | 2,904 |
| 2024-02-15 | $7.88 | $8.09 | $7.81 | $8.04 | $8.04 | 11,778 |
| 2024-02-14 | $7.88 | $7.95 | $7.84 | $7.93 | $7.93 | 7,200 |
| 2024-02-13 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 4,637 |
| 2024-02-12 | $7.83 | $8.05 | $7.83 | $7.99 | $7.99 | 12,838 |
| 2024-02-09 | $8.00 | $8.00 | $7.91 | $7.91 | $7.91 | 1,844 |
| 2024-02-08 | $7.83 | $7.98 | $7.75 | $7.88 | $7.88 | 6,946 |
| 2024-02-07 | $7.58 | $7.90 | $7.51 | $7.81 | $7.81 | 10,873 |
| 2024-02-06 | $7.95 | $7.96 | $7.51 | $7.63 | $7.63 | 16,197 |
| 2024-02-05 | $8.15 | $8.15 | $7.95 | $8.05 | $8.05 | 10,332 |
| 2024-02-02 | $8.13 | $8.21 | $8.00 | $8.15 | $8.15 | 9,307 |
| 2024-02-01 | $8.11 | $8.20 | $8.05 | $8.17 | $8.17 | 24,044 |
| 2024-01-31 | $8.15 | $8.15 | $7.94 | $8.06 | $8.06 | 12,173 |
| 2024-01-30 | $8.00 | $8.19 | $7.90 | $8.15 | $8.15 | 49,118 |
| 2024-01-29 | $7.90 | $8.00 | $7.84 | $7.93 | $7.93 | 17,213 |
| 2024-01-26 | $8.00 | $8.05 | $7.90 | $7.95 | $7.95 | 26,587 |
| 2024-01-25 | $8.01 | $8.21 | $7.95 | $7.99 | $7.99 | 19,699 |
| 2024-01-24 | $8.05 | $8.09 | $7.98 | $8.09 | $8.09 | 23,374 |
| 2024-01-23 | $8.05 | $8.23 | $7.90 | $8.03 | $8.03 | 14,609 |
| 2024-01-22 | $7.84 | $8.10 | $7.84 | $8.02 | $8.02 | 27,739 |
| 2024-01-19 | $8.01 | $8.01 | $7.65 | $7.85 | $7.85 | 47,887 |
| 2024-01-18 | $8.10 | $8.10 | $7.99 | $8.00 | $8.00 | 5,772 |
| 2024-01-17 | $7.94 | $8.14 | $7.94 | $8.03 | $8.03 | 9,485 |
| 2024-01-16 | $8.04 | $8.05 | $7.92 | $7.99 | $7.99 | 15,821 |
| 2024-01-12 | $8.13 | $8.13 | $8.09 | $8.09 | $8.09 | 4,587 |
| 2024-01-11 | $8.00 | $8.20 | $7.87 | $8.20 | $8.20 | 7,979 |
| 2024-01-10 | $8.18 | $8.18 | $7.86 | $8.17 | $8.17 | 21,104 |
| 2024-01-09 | $7.90 | $8.19 | $7.82 | $8.19 | $8.19 | 28,755 |
| 2024-01-08 | $7.49 | $7.89 | $7.26 | $7.75 | $7.75 | 80,037 |
| 2024-01-05 | $7.47 | $7.58 | $7.16 | $7.35 | $7.35 | 83,421 |
| 2024-01-04 | $6.50 | $7.49 | $6.50 | $7.30 | $7.30 | 69,738 |
| 2024-01-03 | $6.25 | $6.70 | $6.22 | $6.61 | $6.61 | 25,836 |
| 2024-01-02 | $6.06 | $6.28 | $6.06 | $6.28 | $6.28 | 6,937 |
| 2023-12-29 | $5.89 | $6.12 | $5.89 | $6.10 | $6.10 | 23,067 |
| 2023-12-28 | $6.01 | $6.08 | $5.81 | $6.03 | $6.03 | 10,364 |
| 2023-12-27 | $5.93 | $6.10 | $5.86 | $5.87 | $5.87 | 7,826 |
| 2023-12-26 | $6.09 | $6.09 | $5.86 | $6.02 | $6.02 | 8,103 |
| 2023-12-22 | $6.15 | $6.15 | $5.92 | $5.96 | $5.96 | 5,409 |
| 2023-12-21 | $6.24 | $6.24 | $6.00 | $6.08 | $6.08 | 22,386 |
| 2023-12-20 | $6.14 | $6.15 | $6.05 | $6.05 | $6.05 | 2,504 |
| 2023-12-19 | $6.00 | $6.11 | $5.84 | $6.09 | $6.09 | 3,915 |
| 2023-12-18 | $5.86 | $6.14 | $5.80 | $6.08 | $6.08 | 6,932 |
| 2023-12-15 | $5.94 | $6.02 | $5.88 | $5.99 | $5.99 | 2,967 |
| 2023-12-14 | $5.69 | $5.90 | $5.69 | $5.86 | $5.86 | 6,898 |
| 2023-12-13 | $5.56 | $5.93 | $5.56 | $5.84 | $5.84 | 4,913 |
| 2023-12-12 | $5.88 | $5.91 | $5.64 | $5.71 | $5.71 | 5,128 |
| 2023-12-11 | $5.89 | $5.89 | $5.65 | $5.70 | $5.70 | 3,932 |
| 2023-12-08 | $5.76 | $5.92 | $5.36 | $5.89 | $5.89 | 5,485 |
| 2023-12-07 | $6.06 | $6.06 | $5.90 | $5.94 | $5.94 | 1,468 |
| 2023-12-06 | $6.21 | $6.24 | $5.90 | $5.98 | $5.98 | 5,324 |
| 2023-12-05 | $6.29 | $6.29 | $5.93 | $6.07 | $6.07 | 1,724 |
| 2023-12-04 | $6.03 | $6.24 | $6.03 | $6.13 | $6.13 | 2,515 |
| 2023-12-01 | $5.90 | $6.05 | $5.90 | $5.98 | $5.98 | 8,402 |
| 2023-11-30 | $5.83 | $6.05 | $5.83 | $6.03 | $6.03 | 10,004 |
| 2023-11-29 | $6.25 | $6.51 | $5.75 | $5.95 | $5.95 | 22,222 |
| 2023-11-28 | $4.36 | $7.10 | $4.26 | $6.38 | $6.38 | 92,351 |
| 2023-11-27 | $4.73 | $4.73 | $4.45 | $4.55 | $4.55 | 18,924 |
| 2023-11-24 | $4.68 | $4.73 | $4.50 | $4.66 | $4.66 | 3,523 |
| 2023-11-22 | $4.52 | $4.71 | $4.36 | $4.60 | $4.60 | 2,721 |
| 2023-11-21 | $4.32 | $4.60 | $4.22 | $4.45 | $4.45 | 6,071 |
| 2023-11-20 | $4.37 | $4.37 | $4.09 | $4.21 | $4.21 | 7,177 |
| 2023-11-17 | $4.34 | $4.49 | $4.29 | $4.29 | $4.29 | 4,751 |
| 2023-11-16 | $4.18 | $4.46 | $4.11 | $4.46 | $4.46 | 6,601 |
| 2023-11-15 | $4.25 | $4.25 | $4.22 | $4.23 | $4.23 | 1,241 |
| 2023-11-14 | $4.17 | $4.46 | $4.17 | $4.34 | $4.34 | 1,769 |
| 2023-11-13 | $4.36 | $4.36 | $4.05 | $4.11 | $4.11 | 2,382 |
| 2023-11-10 | $4.41 | $4.41 | $4.21 | $4.24 | $4.24 | 1,077 |
| 2023-11-09 | $4.35 | $4.35 | $4.26 | $4.27 | $4.27 | 1,606 |
| 2023-11-08 | $4.25 | $4.30 | $4.20 | $4.29 | $4.29 | 966 |
| 2023-11-07 | $4.24 | $4.25 | $3.94 | $4.15 | $4.15 | 8,781 |
| 2023-11-06 | $4.51 | $4.51 | $4.25 | $4.34 | $4.34 | 1,080 |
| 2023-11-03 | $4.42 | $4.48 | $4.30 | $4.48 | $4.48 | 8,741 |
| 2023-11-02 | $4.08 | $4.67 | $4.08 | $4.53 | $4.53 | 8,956 |
| 2023-11-01 | $3.99 | $4.08 | $3.97 | $3.97 | $3.97 | 1,729 |
| 2023-10-31 | $4.03 | $4.10 | $3.99 | $4.07 | $4.07 | 12,189 |
| 2023-10-30 | $4.18 | $4.18 | $4.01 | $4.09 | $4.09 | 2,667 |
| 2023-10-27 | $4.07 | $4.09 | $3.93 | $4.09 | $4.09 | 1,116 |
| 2023-10-26 | $4.06 | $4.13 | $3.93 | $4.12 | $4.12 | 4,975 |
| 2023-10-25 | $4.07 | $4.26 | $4.05 | $4.10 | $4.10 | 3,380 |
| 2023-10-24 | $4.34 | $4.34 | $3.99 | $4.03 | $4.03 | 20,269 |
| 2023-10-23 | $4.02 | $4.64 | $4.02 | $4.17 | $4.17 | 5,190 |
| 2023-10-20 | $4.36 | $4.36 | $4.04 | $4.10 | $4.10 | 15,064 |
| 2023-10-19 | $4.46 | $4.52 | $4.14 | $4.38 | $4.38 | 9,344 |
| 2023-10-18 | $4.60 | $4.84 | $4.16 | $4.24 | $4.24 | 14,802 |
| 2023-10-17 | $4.93 | $4.95 | $4.27 | $4.52 | $4.52 | 23,270 |
| 2023-10-16 | $4.73 | $5.17 | $4.59 | $5.02 | $5.02 | 19,208 |
| 2023-10-13 | $5.18 | $5.24 | $3.71 | $4.88 | $4.88 | 77,596 |
| 2023-10-12 | $5.59 | $5.63 | $5.59 | $5.63 | $5.63 | 1,057 |
| 2023-10-11 | $5.55 | $5.62 | $5.01 | $5.14 | $5.14 | 7,890 |
| 2023-10-10 | $5.36 | $5.60 | $5.30 | $5.30 | $5.30 | 20,149 |
| 2023-10-09 | $5.71 | $5.77 | $5.26 | $5.36 | $5.36 | 17,563 |
| 2023-10-06 | $5.75 | $5.96 | $5.75 | $5.96 | $5.96 | 10,946 |
| 2023-10-05 | $5.87 | $5.87 | $5.68 | $5.69 | $5.69 | 1,007 |
| 2023-10-04 | $5.61 | $5.84 | $5.52 | $5.84 | $5.84 | 2,434 |
| 2023-10-03 | $5.65 | $5.67 | $5.64 | $5.64 | $5.64 | 1,253 |
| 2023-10-02 | $5.82 | $5.90 | $5.82 | $5.88 | $5.88 | 927 |
| 2023-09-29 | $5.69 | $5.69 | $5.66 | $5.66 | $5.66 | 371 |
| 2023-09-28 | $5.80 | $5.81 | $5.80 | $5.81 | $5.81 | 788 |
| 2023-09-27 | $5.72 | $5.76 | $5.64 | $5.76 | $5.76 | 2,538 |
| 2023-09-26 | $5.90 | $5.90 | $5.73 | $5.74 | $5.74 | 1,284 |
| 2023-09-25 | $5.70 | $5.90 | $5.70 | $5.90 | $5.90 | 2,432 |
| 2023-09-22 | $6.03 | $6.03 | $5.77 | $5.86 | $5.86 | 7,907 |
| 2023-09-21 | $5.72 | $6.06 | $5.72 | $6.06 | $6.06 | 1,776 |
| 2023-09-20 | $5.99 | $6.01 | $5.80 | $5.80 | $5.80 | 1,914 |
| 2023-09-19 | $5.81 | $6.09 | $5.81 | $6.08 | $6.08 | 1,013 |
| 2023-09-18 | $6.14 | $6.14 | $5.71 | $5.72 | $5.72 | 5,951 |
| 2023-09-15 | $6.22 | $6.22 | $6.01 | $6.01 | $6.01 | 974 |
| 2023-09-14 | $6.13 | $6.23 | $6.13 | $6.22 | $6.22 | 1,961 |
| 2023-09-13 | $5.90 | $6.06 | $5.90 | $6.06 | $6.06 | 5,923 |
| 2023-09-12 | $5.90 | $5.99 | $5.90 | $5.94 | $5.94 | 961 |
| 2023-09-11 | $6.13 | $6.13 | $5.94 | $5.97 | $5.97 | 8,206 |
| 2023-09-08 | $6.06 | $6.25 | $6.06 | $6.25 | $6.25 | 749 |
| 2023-09-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 864 |
| 2023-09-06 | $6.20 | $6.20 | $6.12 | $6.12 | $6.12 | 3,726 |
| 2023-09-05 | $6.12 | $6.23 | $6.12 | $6.18 | $6.18 | 1,017 |
| 2023-09-01 | $6.20 | $6.20 | $6.06 | $6.13 | $6.13 | 4,955 |
| 2023-08-31 | $6.15 | $6.45 | $6.15 | $6.45 | $6.45 | 1,119 |
| 2023-08-30 | $6.08 | $6.55 | $6.08 | $6.44 | $6.44 | 4,140 |
| 2023-08-29 | $6.20 | $6.21 | $5.90 | $6.21 | $6.21 | 1,134 |
| 2023-08-28 | $6.12 | $6.12 | $5.87 | $6.08 | $6.08 | 2,346 |
| 2023-08-25 | $6.09 | $6.14 | $5.83 | $5.91 | $5.91 | 7,311 |
| 2023-08-24 | $5.95 | $5.95 | $5.85 | $5.85 | $5.85 | 765 |
| 2023-08-23 | $5.98 | $6.18 | $5.90 | $6.03 | $6.03 | 30,588 |
| 2023-08-22 | $6.36 | $6.36 | $5.97 | $6.11 | $6.11 | 24,671 |
| 2023-08-21 | $6.00 | $6.28 | $5.85 | $6.28 | $6.28 | 7,012 |
| 2023-08-18 | $6.09 | $6.09 | $6.02 | $6.03 | $6.03 | 1,201 |
| 2023-08-17 | $6.02 | $6.21 | $6.02 | $6.02 | $6.02 | 1,039 |
| 2023-08-16 | $6.01 | $6.21 | $5.80 | $6.02 | $6.02 | 4,537 |
| 2023-08-15 | $6.01 | $6.24 | $6.01 | $6.14 | $6.14 | 6,986 |
| 2023-08-14 | $6.11 | $6.38 | $6.11 | $6.19 | $6.19 | 1,257 |
| 2023-08-11 | $6.39 | $6.48 | $6.12 | $6.18 | $6.18 | 14,808 |
| 2023-08-10 | $6.46 | $6.60 | $6.27 | $6.27 | $6.27 | 9,552 |
| 2023-08-09 | $6.61 | $6.95 | $6.35 | $6.35 | $6.35 | 12,826 |
| 2023-08-08 | $6.74 | $6.89 | $6.55 | $6.59 | $6.59 | 4,940 |
| 2023-08-07 | $6.69 | $6.99 | $6.69 | $6.70 | $6.70 | 1,653 |
| 2023-08-04 | $6.97 | $7.01 | $6.62 | $6.74 | $6.74 | 3,969 |
| 2023-08-03 | $6.95 | $7.04 | $6.75 | $6.86 | $6.86 | 3,216 |
| 2023-08-02 | $7.04 | $7.07 | $6.69 | $7.05 | $7.05 | 1,365 |
| 2023-08-01 | $6.68 | $6.86 | $6.62 | $6.85 | $6.85 | 10,494 |
| 2023-07-31 | $6.51 | $6.83 | $6.51 | $6.83 | $6.83 | 4,200 |
| 2023-07-28 | $6.89 | $6.90 | $6.54 | $6.54 | $6.54 | 17,593 |
| 2023-07-27 | $7.16 | $7.16 | $6.81 | $6.81 | $6.81 | 16,273 |
| 2023-07-26 | $7.15 | $7.27 | $6.90 | $6.90 | $6.90 | 23,146 |
| 2023-07-25 | $7.14 | $7.31 | $7.05 | $7.28 | $7.28 | 4,275 |
| 2023-07-24 | $7.16 | $7.16 | $7.15 | $7.16 | $7.16 | 999 |
| 2023-07-21 | $7.16 | $7.27 | $7.16 | $7.27 | $7.27 | 1,564 |
| 2023-07-20 | $7.05 | $7.30 | $7.05 | $7.30 | $7.30 | 3,414 |
| 2023-07-19 | $7.13 | $7.18 | $7.09 | $7.09 | $7.09 | 1,700 |
| 2023-07-18 | $7.13 | $7.24 | $7.06 | $7.22 | $7.22 | 4,933 |
| 2023-07-17 | $6.99 | $7.18 | $6.94 | $7.04 | $7.04 | 8,420 |
| 2023-07-14 | $6.99 | $7.03 | $6.88 | $6.97 | $6.97 | 3,011 |
| 2023-07-13 | $6.86 | $7.02 | $6.86 | $6.97 | $6.97 | 4,095 |
| 2023-07-12 | $6.94 | $6.94 | $6.82 | $6.90 | $6.90 | 1,184 |
| 2023-07-11 | $6.96 | $6.98 | $6.82 | $6.84 | $6.84 | 18,652 |
| 2023-07-10 | $6.96 | $6.97 | $6.96 | $6.97 | $6.97 | 1,537 |
| 2023-07-07 | $7.01 | $7.23 | $6.97 | $6.98 | $6.98 | 13,008 |
| 2023-07-06 | $7.07 | $7.24 | $7.01 | $7.03 | $7.03 | 3,226 |
| 2023-07-05 | $7.10 | $7.33 | $7.02 | $7.11 | $7.11 | 8,105 |
| 2023-07-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 147 |
| 2023-06-30 | $7.27 | $7.34 | $7.22 | $7.28 | $7.28 | 1,530 |
| 2023-06-29 | $7.10 | $7.34 | $7.07 | $7.23 | $7.23 | 5,075 |
| 2023-06-28 | $7.28 | $7.35 | $7.08 | $7.08 | $7.08 | 6,214 |
| 2023-06-27 | $7.29 | $7.35 | $7.07 | $7.20 | $7.20 | 6,935 |
| 2023-06-26 | $7.30 | $7.34 | $7.17 | $7.18 | $7.18 | 5,426 |
| 2023-06-23 | $7.37 | $7.38 | $7.12 | $7.36 | $7.36 | 6,821 |
| 2023-06-22 | $6.32 | $7.39 | $6.32 | $7.35 | $7.35 | 58,191 |
| 2023-06-21 | $6.31 | $6.47 | $6.31 | $6.42 | $6.42 | 9,338 |
| 2023-06-20 | $6.68 | $6.68 | $6.36 | $6.36 | $6.36 | 7,360 |
| 2023-06-16 | $6.62 | $6.83 | $6.58 | $6.64 | $6.64 | 13,036 |
| 2023-06-15 | $6.61 | $6.81 | $6.61 | $6.71 | $6.71 | 4,174 |
| 2023-06-14 | $6.59 | $6.84 | $6.59 | $6.72 | $6.72 | 1,489 |
| 2023-06-13 | $6.67 | $6.80 | $6.53 | $6.56 | $6.56 | 9,149 |
| 2023-06-12 | $6.60 | $6.79 | $6.45 | $6.79 | $6.79 | 12,227 |
| 2023-06-09 | $6.57 | $6.80 | $6.57 | $6.80 | $6.80 | 5,646 |
| 2023-06-08 | $7.01 | $7.01 | $6.31 | $6.46 | $6.46 | 28,049 |
| 2023-06-07 | $7.09 | $7.14 | $6.60 | $6.75 | $6.75 | 16,830 |
| 2023-06-06 | $6.98 | $7.22 | $6.77 | $6.96 | $6.96 | 12,189 |
| 2023-06-05 | $7.04 | $7.19 | $6.86 | $7.01 | $7.01 | 3,519 |
| 2023-06-02 | $6.93 | $7.16 | $6.93 | $7.12 | $7.12 | 2,330 |
| 2023-06-01 | $7.58 | $7.58 | $6.65 | $6.92 | $6.92 | 15,994 |
| 2023-05-31 | $7.41 | $7.59 | $7.18 | $7.59 | $7.59 | 9,704 |
| 2023-05-30 | $7.41 | $7.53 | $7.25 | $7.53 | $7.53 | 3,999 |
| 2023-05-26 | $7.20 | $7.50 | $7.20 | $7.49 | $7.49 | 7,087 |
| 2023-05-25 | $7.51 | $7.51 | $7.26 | $7.39 | $7.39 | 7,428 |
| 2023-05-24 | $7.35 | $7.46 | $7.19 | $7.45 | $7.45 | 7,434 |
| 2023-05-23 | $7.25 | $7.46 | $7.08 | $7.39 | $7.39 | 3,898 |
| 2023-05-22 | $7.30 | $7.57 | $7.19 | $7.25 | $7.25 | 4,717 |
| 2023-05-19 | $7.35 | $7.58 | $7.20 | $7.40 | $7.40 | 3,847 |
| 2023-05-18 | $7.24 | $7.49 | $7.22 | $7.22 | $7.22 | 6,587 |
| 2023-05-17 | $7.39 | $7.61 | $7.31 | $7.60 | $7.60 | 5,782 |
| 2023-05-16 | $7.44 | $7.65 | $7.30 | $7.33 | $7.33 | 4,400 |
| 2023-05-15 | $7.33 | $7.51 | $7.32 | $7.36 | $7.36 | 2,449 |
| 2023-05-12 | $7.39 | $7.57 | $7.28 | $7.49 | $7.49 | 2,716 |
| 2023-05-11 | $7.48 | $7.80 | $7.44 | $7.57 | $7.57 | 4,724 |
| 2023-05-10 | $7.73 | $7.85 | $7.50 | $7.50 | $7.50 | 5,512 |
| 2023-05-09 | $7.61 | $7.75 | $7.51 | $7.75 | $7.75 | 1,739 |
| 2023-05-08 | $7.83 | $7.86 | $7.54 | $7.85 | $7.85 | 8,947 |
| 2023-05-05 | $7.98 | $7.98 | $7.72 | $7.72 | $7.72 | 9,425 |
| 2023-05-04 | $8.07 | $8.07 | $7.82 | $8.06 | $8.06 | 2,681 |
| 2023-05-03 | $8.16 | $8.16 | $7.73 | $8.08 | $8.08 | 5,787 |
| 2023-05-02 | $8.20 | $8.20 | $7.85 | $8.20 | $8.20 | 3,776 |
| 2023-05-01 | $8.02 | $8.22 | $7.85 | $8.12 | $8.12 | 13,785 |
| 2023-04-28 | $7.14 | $8.22 | $7.14 | $8.07 | $8.07 | 34,262 |
| 2023-04-27 | $6.96 | $7.16 | $6.95 | $7.11 | $7.11 | 7,438 |
| 2023-04-26 | $6.97 | $7.19 | $6.86 | $6.95 | $6.95 | 1,898 |
| 2023-04-25 | $6.96 | $7.01 | $6.83 | $6.91 | $6.91 | 2,493 |
| 2023-04-24 | $6.69 | $7.08 | $6.55 | $6.98 | $6.98 | 5,964 |
| 2023-04-21 | $6.59 | $6.78 | $6.51 | $6.70 | $6.70 | 31,709 |
| 2023-04-20 | $6.52 | $6.60 | $6.52 | $6.57 | $6.57 | 2,973 |
| 2023-04-19 | $6.22 | $6.60 | $6.22 | $6.55 | $6.55 | 12,191 |
| 2023-04-18 | $6.38 | $6.59 | $6.22 | $6.46 | $6.46 | 4,332 |
| 2023-04-17 | $6.61 | $6.61 | $6.34 | $6.49 | $6.49 | 5,880 |
| 2023-04-14 | $6.57 | $6.70 | $6.31 | $6.58 | $6.58 | 8,485 |
| 2023-04-13 | $6.34 | $6.56 | $6.33 | $6.52 | $6.52 | 2,925 |
| 2023-04-12 | $6.40 | $6.63 | $6.28 | $6.57 | $6.57 | 20,815 |
| 2023-04-11 | $6.23 | $6.39 | $6.11 | $6.33 | $6.33 | 23,526 |
| 2023-04-10 | $6.30 | $6.39 | $6.13 | $6.22 | $6.22 | 3,879 |
| 2023-04-06 | $6.41 | $6.67 | $6.38 | $6.38 | $6.38 | 5,781 |
| 2023-04-05 | $6.45 | $6.45 | $6.17 | $6.22 | $6.22 | 9,855 |
| 2023-04-04 | $6.53 | $6.66 | $6.36 | $6.50 | $6.50 | 6,810 |
| 2023-04-03 | $6.63 | $6.75 | $6.54 | $6.56 | $6.56 | 5,122 |
| 2023-03-31 | $6.60 | $6.70 | $6.48 | $6.70 | $6.70 | 3,978 |
| 2023-03-30 | $6.44 | $6.64 | $6.35 | $6.51 | $6.51 | 9,828 |
| 2023-03-29 | $6.65 | $6.66 | $6.42 | $6.58 | $6.58 | 3,432 |
| 2023-03-28 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 1,176 |
| 2023-03-27 | $6.55 | $6.73 | $6.40 | $6.63 | $6.63 | 3,265 |
| 2023-03-24 | $6.44 | $6.59 | $6.38 | $6.46 | $6.46 | 8,693 |
| 2023-03-23 | $6.54 | $6.54 | $6.36 | $6.42 | $6.42 | 5,067 |
| 2023-03-22 | $6.81 | $6.81 | $6.33 | $6.46 | $6.46 | 16,875 |
| 2023-03-21 | $6.84 | $6.84 | $6.80 | $6.84 | $6.84 | 3,996 |
| 2023-03-20 | $6.59 | $6.88 | $6.59 | $6.85 | $6.85 | 10,920 |
| 2023-03-17 | $6.62 | $6.64 | $6.49 | $6.64 | $6.64 | 4,803 |
| 2023-03-16 | $6.57 | $6.68 | $6.39 | $6.60 | $6.60 | 4,562 |
| 2023-03-15 | $6.54 | $6.69 | $6.54 | $6.65 | $6.65 | 4,400 |
| 2023-03-14 | $6.43 | $6.81 | $6.43 | $6.68 | $6.68 | 7,973 |
| 2023-03-13 | $6.32 | $6.50 | $6.21 | $6.30 | $6.30 | 16,255 |
| 2023-03-10 | $6.98 | $6.98 | $6.58 | $6.79 | $6.79 | 15,394 |
| 2023-03-09 | $7.08 | $7.23 | $6.93 | $6.99 | $6.99 | 17,246 |
| 2023-03-08 | $6.94 | $7.15 | $6.80 | $7.14 | $7.14 | 18,716 |
| 2023-03-07 | $7.56 | $7.73 | $6.96 | $7.01 | $7.01 | 29,962 |
| 2023-03-06 | $8.01 | $8.01 | $7.56 | $7.59 | $7.59 | 8,784 |
| 2023-03-03 | $7.90 | $7.96 | $7.65 | $7.96 | $7.96 | 12,515 |
| 2023-03-02 | $7.88 | $7.96 | $7.66 | $7.96 | $7.96 | 10,076 |
| 2023-03-01 | $7.87 | $7.97 | $7.63 | $7.92 | $7.92 | 6,679 |
| 2023-02-28 | $7.98 | $8.10 | $7.90 | $7.90 | $7.90 | 7,582 |
| 2023-02-27 | $8.29 | $8.30 | $7.86 | $7.90 | $7.90 | 4,398 |
| 2023-02-24 | $8.02 | $8.11 | $7.93 | $8.05 | $8.05 | 6,146 |
| 2023-02-23 | $8.82 | $8.82 | $7.77 | $8.00 | $8.00 | 69,378 |
| 2023-02-22 | $8.55 | $8.86 | $8.48 | $8.78 | $8.78 | 28,551 |
| 2023-02-21 | $8.79 | $8.81 | $8.56 | $8.61 | $8.61 | 6,302 |
| 2023-02-17 | $8.58 | $8.90 | $8.54 | $8.75 | $8.75 | 12,161 |
| 2023-02-16 | $8.53 | $8.67 | $8.40 | $8.67 | $8.67 | 7,627 |
| 2023-02-15 | $8.61 | $8.69 | $8.59 | $8.59 | $8.59 | 3,097 |
| 2023-02-14 | $8.59 | $8.80 | $8.58 | $8.74 | $8.74 | 10,789 |
| 2023-02-13 | $8.51 | $8.78 | $8.27 | $8.61 | $8.61 | 14,496 |
| 2023-02-10 | $8.50 | $8.68 | $8.10 | $8.52 | $8.52 | 14,692 |
| 2023-02-09 | $8.45 | $8.50 | $8.40 | $8.40 | $8.40 | 7,862 |
| 2023-02-08 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 811 |
| 2023-02-07 | $8.40 | $8.59 | $8.35 | $8.47 | $8.47 | 17,168 |
| 2023-02-06 | $8.38 | $8.43 | $8.38 | $8.43 | $8.43 | 531 |
| 2023-02-03 | $8.39 | $8.59 | $8.39 | $8.43 | $8.43 | 10,220 |
| 2023-02-02 | $8.28 | $8.38 | $8.28 | $8.38 | $8.38 | 2,064 |
| 2023-02-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 270 |
| 2023-01-31 | $8.40 | $8.40 | $8.31 | $8.39 | $8.39 | 3,266 |
| 2023-01-30 | $8.29 | $8.36 | $8.23 | $8.36 | $8.36 | 4,021 |
| 2023-01-27 | $8.33 | $8.33 | $8.27 | $8.30 | $8.30 | 2,882 |
| 2023-01-26 | $8.33 | $8.36 | $8.33 | $8.35 | $8.35 | 1,312 |
| 2023-01-25 | $8.35 | $8.35 | $8.25 | $8.25 | $8.25 | 1,840 |
| 2023-01-24 | $8.25 | $8.30 | $8.18 | $8.25 | $8.25 | 3,666 |
| 2023-01-23 | $8.33 | $8.33 | $8.26 | $8.26 | $8.26 | 1,664 |
| 2023-01-20 | $8.29 | $8.39 | $8.22 | $8.33 | $8.33 | 3,941 |
| 2023-01-19 | $8.23 | $8.30 | $8.23 | $8.30 | $8.30 | 2,571 |
| 2023-01-18 | $8.36 | $8.36 | $8.29 | $8.30 | $8.30 | 4,822 |
| 2023-01-17 | $8.30 | $8.35 | $8.30 | $8.32 | $8.32 | 1,352 |
| 2023-01-13 | $8.23 | $8.33 | $8.17 | $8.26 | $8.26 | 5,226 |
| 2023-01-12 | $8.05 | $8.47 | $8.05 | $8.24 | $8.24 | 10,887 |
| 2023-01-11 | $7.95 | $8.19 | $7.91 | $8.11 | $8.11 | 11,128 |
| 2023-01-10 | $7.81 | $7.95 | $7.67 | $7.93 | $7.93 | 13,482 |
| 2023-01-09 | $7.76 | $7.89 | $7.76 | $7.82 | $7.82 | 3,351 |
| 2023-01-06 | $7.66 | $7.86 | $7.61 | $7.86 | $7.86 | 969 |
| 2023-01-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 106 |
| 2023-01-04 | $7.79 | $7.80 | $7.58 | $7.58 | $7.58 | 4,517 |
| 2023-01-03 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 375 |
| 2022-12-30 | $7.75 | $7.89 | $7.61 | $7.71 | $7.71 | 7,455 |
| 2022-12-29 | $7.65 | $7.89 | $7.65 | $7.84 | $7.84 | 3,606 |
| 2022-12-28 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 94 |
| 2022-12-27 | $7.71 | $7.71 | $7.61 | $7.64 | $7.64 | 1,917 |
| 2022-12-23 | $7.57 | $8.00 | $7.57 | $7.66 | $7.66 | 17,996 |
| 2022-12-22 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 130 |
| 2022-12-21 | $7.65 | $7.73 | $7.52 | $7.73 | $7.73 | 4,752 |
| 2022-12-20 | $7.73 | $7.73 | $7.66 | $7.73 | $7.73 | 4,637 |
| 2022-12-19 | $7.71 | $7.71 | $7.66 | $7.66 | $7.66 | 1,275 |
| 2022-12-16 | $7.66 | $7.67 | $7.66 | $7.66 | $7.66 | 2,341 |
| 2022-12-15 | $7.83 | $7.83 | $7.53 | $7.62 | $7.62 | 1,371 |
| 2022-12-14 | $7.67 | $7.85 | $7.52 | $7.52 | $7.52 | 16,631 |
| 2022-12-13 | $7.84 | $7.92 | $7.81 | $7.92 | $7.92 | 9,778 |
| 2022-12-12 | $7.74 | $7.86 | $7.74 | $7.75 | $7.75 | 3,713 |
| 2022-12-09 | $7.78 | $7.78 | $7.74 | $7.75 | $7.75 | 3,495 |
| 2022-12-08 | $7.62 | $7.66 | $7.60 | $7.64 | $7.64 | 1,894 |
| 2022-12-07 | $7.67 | $7.74 | $7.57 | $7.66 | $7.66 | 13,780 |
| 2022-12-06 | $7.84 | $7.88 | $7.75 | $7.75 | $7.75 | 4,790 |
| 2022-12-05 | $7.56 | $7.98 | $7.56 | $7.71 | $7.71 | 4,337 |
| 2022-12-02 | $7.63 | $7.74 | $7.46 | $7.74 | $7.74 | 3,687 |
| 2022-12-01 | $7.70 | $7.70 | $7.50 | $7.65 | $7.65 | 12,350 |
| 2022-11-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 227 |
| 2022-11-29 | $7.62 | $7.72 | $7.62 | $7.66 | $7.66 | 1,854 |
| 2022-11-28 | $7.71 | $7.79 | $7.71 | $7.79 | $7.79 | 727 |
| 2022-11-25 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 174 |
| 2022-11-23 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 567 |
| 2022-11-22 | $7.71 | $8.00 | $7.71 | $8.00 | $8.00 | 1,523 |
| 2022-11-21 | $7.91 | $8.00 | $7.74 | $7.84 | $7.84 | 4,577 |
| 2022-11-18 | $7.86 | $8.08 | $7.86 | $8.05 | $7.89 | 4,796 |
| 2022-11-17 | $7.94 | $7.95 | $7.77 | $7.95 | $7.79 | 15,486 |
| 2022-11-16 | $8.10 | $8.10 | $7.85 | $7.95 | $7.79 | 8,603 |
| 2022-11-15 | $7.96 | $8.15 | $7.96 | $8.06 | $7.90 | 10,437 |
| 2022-11-14 | $8.10 | $8.12 | $7.91 | $7.91 | $7.75 | 10,988 |
| 2022-11-11 | $8.00 | $8.18 | $7.95 | $8.18 | $8.02 | 11,672 |
| 2022-11-10 | $7.93 | $7.99 | $7.93 | $7.96 | $7.80 | 3,119 |
| 2022-11-09 | $7.93 | $7.93 | $7.92 | $7.93 | $7.77 | 631 |
| 2022-11-08 | $8.00 | $8.00 | $7.79 | $7.97 | $7.81 | 18,909 |
| 2022-11-07 | $8.42 | $8.42 | $8.01 | $8.01 | $7.85 | 925 |
| 2022-11-04 | $8.01 | $8.25 | $8.01 | $8.10 | $8.10 | 1,655 |
| 2022-11-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 68 |
| 2022-11-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 327 |
| 2022-11-01 | $8.29 | $8.29 | $8.11 | $8.20 | $8.20 | 783 |
| 2022-10-31 | $8.20 | $8.29 | $8.20 | $8.29 | $8.29 | 2,879 |
| 2022-10-28 | $8.11 | $8.33 | $8.11 | $8.33 | $8.33 | 1,610 |
| 2022-10-27 | $7.78 | $8.11 | $7.78 | $8.11 | $8.11 | 912 |
| 2022-10-26 | $7.99 | $8.21 | $7.99 | $8.21 | $8.21 | 4,186 |
| 2022-10-25 | $7.72 | $8.00 | $7.66 | $8.00 | $8.00 | 3,480 |
| 2022-10-24 | $7.52 | $7.60 | $7.52 | $7.60 | $7.60 | 868 |
| 2022-10-21 | $7.58 | $7.60 | $7.41 | $7.58 | $7.58 | 2,863 |
| 2022-10-20 | $7.51 | $7.59 | $7.50 | $7.58 | $7.58 | 1,092 |
| 2022-10-19 | $7.55 | $7.60 | $7.55 | $7.60 | $7.60 | 3,621 |
| 2022-10-18 | $7.46 | $7.60 | $7.41 | $7.58 | $7.58 | 5,986 |
| 2022-10-17 | $7.28 | $7.44 | $7.28 | $7.31 | $7.31 | 1,316 |
| 2022-10-14 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 10 |
| 2022-10-13 | $7.24 | $7.42 | $7.20 | $7.42 | $7.42 | 1,018 |
| 2022-10-12 | $7.37 | $7.37 | $7.23 | $7.33 | $7.33 | 766 |
| 2022-10-11 | $7.38 | $7.45 | $7.37 | $7.45 | $7.45 | 1,250 |
| 2022-10-10 | $7.50 | $7.50 | $7.26 | $7.45 | $7.45 | 1,423 |
| 2022-10-07 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 366 |
| 2022-10-06 | $7.54 | $7.54 | $7.30 | $7.46 | $7.46 | 996 |
| 2022-10-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 105 |
| 2022-10-04 | $7.56 | $7.72 | $7.34 | $7.44 | $7.44 | 1,328 |
| 2022-10-03 | $7.40 | $7.50 | $7.27 | $7.43 | $7.43 | 14,533 |
| 2022-09-30 | $7.49 | $7.49 | $7.28 | $7.40 | $7.40 | 750 |
| 2022-09-29 | $7.28 | $7.62 | $7.28 | $7.54 | $7.54 | 862 |
| 2022-09-28 | $7.31 | $7.39 | $7.31 | $7.38 | $7.38 | 448 |
| 2022-09-27 | $7.30 | $7.30 | $7.27 | $7.27 | $7.27 | 1,426 |
| 2022-09-26 | $7.26 | $7.44 | $7.26 | $7.28 | $7.28 | 829 |
| 2022-09-23 | $7.40 | $7.41 | $7.31 | $7.41 | $7.41 | 663 |
| 2022-09-22 | $7.79 | $7.79 | $7.47 | $7.47 | $7.47 | 1,437 |
| 2022-09-21 | $7.80 | $7.80 | $7.47 | $7.61 | $7.61 | 3,081 |
| 2022-09-20 | $7.47 | $7.47 | $7.42 | $7.44 | $7.44 | 1,936 |
| 2022-09-19 | $7.49 | $7.55 | $7.42 | $7.55 | $7.55 | 2,563 |
| 2022-09-16 | $7.66 | $7.70 | $7.54 | $7.58 | $7.58 | 5,794 |
| 2022-09-15 | $7.60 | $7.95 | $7.60 | $7.85 | $7.85 | 2,944 |
| 2022-09-14 | $7.88 | $8.00 | $7.65 | $7.68 | $7.68 | 50,531 |
| 2022-09-13 | $7.75 | $7.75 | $7.46 | $7.60 | $7.60 | 2,506 |
| 2022-09-12 | $7.81 | $7.81 | $7.71 | $7.75 | $7.75 | 3,926 |
| 2022-09-09 | $7.26 | $7.84 | $7.26 | $7.75 | $7.75 | 65,003 |
| 2022-09-08 | $7.61 | $7.78 | $7.15 | $7.38 | $7.38 | 22,936 |
| 2022-09-07 | $7.86 | $7.87 | $7.66 | $7.70 | $7.70 | 8,713 |
| 2022-09-06 | $7.90 | $8.05 | $7.85 | $7.87 | $7.87 | 2,898 |
| 2022-09-02 | $7.82 | $8.06 | $7.72 | $8.00 | $8.00 | 12,219 |
| 2022-09-01 | $8.10 | $8.22 | $8.01 | $8.01 | $8.01 | 7,420 |
| 2022-08-31 | $8.26 | $8.30 | $7.91 | $8.05 | $8.05 | 20,525 |
| 2022-08-30 | $8.36 | $8.40 | $8.27 | $8.40 | $8.40 | 1,480 |
| 2022-08-29 | $8.23 | $8.58 | $8.08 | $8.51 | $8.51 | 12,229 |
| 2022-08-26 | $8.10 | $8.72 | $8.06 | $8.37 | $8.37 | 26,156 |
| 2022-08-25 | $7.60 | $8.33 | $7.60 | $8.08 | $8.08 | 23,861 |
| 2022-08-24 | $7.65 | $7.93 | $7.58 | $7.58 | $7.58 | 16,121 |
| 2022-08-23 | $7.78 | $7.95 | $7.50 | $7.55 | $7.55 | 9,966 |
| 2022-08-22 | $8.20 | $8.25 | $7.45 | $7.59 | $7.59 | 36,933 |
| 2022-08-19 | $8.21 | $8.28 | $8.21 | $8.24 | $8.24 | 1,267 |
| 2022-08-18 | $8.40 | $8.56 | $8.28 | $8.38 | $8.38 | 5,548 |
| 2022-08-17 | $8.49 | $8.70 | $8.30 | $8.35 | $8.35 | 7,155 |
| 2022-08-16 | $8.53 | $8.61 | $8.36 | $8.44 | $8.44 | 7,328 |
| 2022-08-15 | $9.25 | $9.25 | $8.61 | $8.66 | $8.66 | 5,669 |
| 2022-08-12 | $9.04 | $9.39 | $9.00 | $9.37 | $9.37 | 10,006 |
| 2022-08-11 | $9.59 | $9.65 | $8.82 | $9.06 | $9.06 | 23,524 |
| 2022-08-10 | $9.68 | $9.76 | $9.30 | $9.76 | $9.49 | 14,641 |
| 2022-08-09 | $9.77 | $9.81 | $9.49 | $9.61 | $9.34 | 14,996 |
| 2022-08-08 | $9.54 | $9.83 | $9.54 | $9.77 | $9.50 | 12,178 |
| 2022-08-05 | $9.28 | $9.58 | $9.28 | $9.33 | $9.07 | 10,541 |
| 2022-08-04 | $9.42 | $9.42 | $9.39 | $9.39 | $9.12 | 1,052 |
| 2022-08-03 | $9.39 | $9.47 | $9.26 | $9.34 | $9.08 | 3,818 |
| 2022-08-02 | $9.35 | $9.63 | $9.25 | $9.35 | $9.09 | 11,133 |
| 2022-08-01 | $9.25 | $9.50 | $9.15 | $9.37 | $9.11 | 15,151 |
| 2022-07-29 | $8.75 | $9.10 | $8.70 | $9.10 | $8.85 | 4,633 |
| 2022-07-28 | $9.12 | $9.12 | $8.70 | $8.85 | $8.60 | 2,642 |
| 2022-07-27 | $8.58 | $9.23 | $8.45 | $9.06 | $8.81 | 13,074 |
| 2022-07-26 | $8.32 | $8.67 | $8.30 | $8.64 | $8.40 | 9,638 |
| 2022-07-25 | $8.32 | $8.50 | $7.95 | $8.42 | $8.19 | 9,675 |
| 2022-07-22 | $8.11 | $8.20 | $8.03 | $8.20 | $7.97 | 2,174 |
| 2022-07-21 | $8.13 | $8.24 | $8.08 | $8.17 | $7.94 | 7,943 |
| 2022-07-20 | $8.00 | $8.02 | $7.91 | $7.98 | $7.76 | 2,531 |
| 2022-07-19 | $7.91 | $7.96 | $7.75 | $7.96 | $7.73 | 1,416 |
| 2022-07-18 | $7.96 | $8.03 | $7.86 | $7.89 | $7.67 | 5,387 |
| 2022-07-15 | $7.82 | $7.99 | $7.71 | $7.77 | $7.55 | 10,751 |
| 2022-07-14 | $7.96 | $8.07 | $7.79 | $7.94 | $7.72 | 212,702 |
| 2022-07-13 | $8.00 | $8.07 | $7.79 | $7.98 | $7.76 | 15,388 |
| 2022-07-12 | $8.00 | $8.16 | $7.90 | $8.09 | $7.86 | 401,596 |
| 2022-07-11 | $8.12 | $8.18 | $7.88 | $8.16 | $7.93 | 9,802 |
| 2022-07-08 | $8.09 | $8.20 | $7.86 | $8.11 | $7.89 | 16,773 |
| 2022-07-07 | $8.20 | $8.20 | $7.91 | $8.09 | $7.86 | 9,225 |
| 2022-07-06 | $8.16 | $8.19 | $8.07 | $8.19 | $7.96 | 1,885 |
| 2022-07-05 | $8.07 | $8.17 | $8.07 | $8.14 | $7.91 | 3,974 |
| 2022-07-01 | $8.02 | $8.02 | $8.02 | $8.02 | $7.80 | 30 |
| 2022-06-30 | $8.14 | $8.14 | $7.90 | $8.02 | $7.80 | 2,680 |
| 2022-06-29 | $8.04 | $8.32 | $7.90 | $8.32 | $8.09 | 2,602 |
| 2022-06-28 | $8.15 | $8.29 | $8.15 | $8.29 | $8.05 | 1,186 |
| 2022-06-27 | $8.17 | $8.33 | $8.17 | $8.33 | $8.09 | 370 |
| 2022-06-24 | $8.24 | $8.27 | $8.01 | $8.16 | $7.93 | 1,505 |
| 2022-06-23 | $8.24 | $8.35 | $7.84 | $8.11 | $7.88 | 11,443 |
| 2022-06-22 | $8.30 | $8.30 | $8.13 | $8.13 | $7.90 | 1,076 |
| 2022-06-21 | $8.16 | $8.47 | $8.07 | $8.19 | $7.96 | 2,706 |
| 2022-06-17 | $8.14 | $8.14 | $8.05 | $8.07 | $7.84 | 6,177 |
| 2022-06-16 | $8.46 | $8.46 | $8.11 | $8.11 | $7.88 | 6,094 |
| 2022-06-15 | $8.66 | $8.66 | $8.42 | $8.45 | $8.21 | 3,943 |
| 2022-06-14 | $8.56 | $8.66 | $8.56 | $8.61 | $8.37 | 1,126 |
| 2022-06-13 | $9.00 | $9.03 | $8.53 | $8.53 | $8.29 | 2,119 |
| 2022-06-10 | $8.77 | $9.04 | $8.77 | $8.94 | $8.69 | 759 |
| 2022-06-09 | $8.90 | $9.10 | $8.85 | $8.97 | $8.72 | 4,047 |
| 2022-06-08 | $9.11 | $9.39 | $8.84 | $8.89 | $8.64 | 11,894 |
| 2022-06-07 | $8.86 | $9.41 | $8.84 | $9.36 | $9.10 | 5,371 |
| 2022-06-06 | $9.10 | $9.46 | $8.81 | $9.46 | $9.20 | 1,768 |
| 2022-06-03 | $8.81 | $9.38 | $8.77 | $9.38 | $9.12 | 10,739 |
| 2022-06-02 | $8.99 | $9.42 | $8.95 | $9.09 | $8.84 | 4,006 |
| 2022-06-01 | $9.06 | $9.26 | $8.70 | $8.96 | $8.71 | 8,448 |
| 2022-05-31 | $9.41 | $9.75 | $9.01 | $9.31 | $9.05 | 14,761 |
| 2022-05-27 | $9.02 | $9.40 | $9.01 | $9.31 | $9.05 | 6,243 |
| 2022-05-26 | $9.50 | $9.74 | $8.94 | $9.37 | $9.11 | 21,531 |
| 2022-05-25 | $8.94 | $9.56 | $8.88 | $9.56 | $9.30 | 4,089 |
| 2022-05-24 | $8.39 | $9.28 | $8.39 | $9.19 | $8.93 | 15,122 |
| 2022-05-23 | $8.57 | $8.70 | $8.36 | $8.60 | $8.36 | 6,415 |
| 2022-05-20 | $8.27 | $8.43 | $8.11 | $8.24 | $8.01 | 6,743 |
| 2022-05-19 | $8.27 | $8.48 | $8.27 | $8.34 | $8.11 | 8,993 |
| 2022-05-18 | $8.38 | $8.38 | $8.16 | $8.24 | $8.01 | 2,485 |
| 2022-05-17 | $8.43 | $8.68 | $8.17 | $8.32 | $8.08 | 8,367 |
| 2022-05-16 | $8.22 | $8.46 | $8.14 | $8.43 | $8.19 | 6,581 |
| 2022-05-13 | $8.38 | $8.50 | $8.05 | $8.14 | $7.91 | 5,269 |
| 2022-05-12 | $8.57 | $8.61 | $8.24 | $8.24 | $8.01 | 12,101 |
| 2022-05-11 | $9.07 | $9.70 | $8.73 | $8.73 | $8.49 | 21,303 |
| 2022-05-10 | $9.15 | $9.50 | $8.97 | $9.04 | $8.79 | 6,990 |
| 2022-05-09 | $9.96 | $10.21 | $8.98 | $9.40 | $9.14 | 26,336 |
| 2022-05-06 | $10.34 | $10.34 | $9.76 | $9.80 | $9.26 | 21,226 |
| 2022-05-05 | $10.00 | $10.34 | $9.62 | $10.34 | $9.77 | 19,346 |
| 2022-05-04 | $10.08 | $10.35 | $9.79 | $10.09 | $9.53 | 20,765 |
| 2022-05-03 | $8.83 | $10.06 | $8.83 | $10.06 | $9.51 | 49,640 |
| 2022-05-02 | $8.71 | $9.29 | $8.60 | $8.62 | $8.15 | 19,982 |
| 2022-04-29 | $8.48 | $8.65 | $8.34 | $8.54 | $8.07 | 4,947 |
| 2022-04-28 | $8.51 | $8.81 | $8.20 | $8.25 | $7.80 | 6,010 |
| 2022-04-27 | $8.77 | $9.01 | $8.49 | $8.75 | $8.27 | 9,406 |
| 2022-04-26 | $9.64 | $9.64 | $8.70 | $8.75 | $8.27 | 16,214 |
| 2022-04-25 | $9.10 | $9.70 | $9.06 | $9.51 | $8.99 | 7,611 |
| 2022-04-22 | $9.43 | $9.46 | $9.28 | $9.46 | $8.94 | 4,169 |
| 2022-04-21 | $9.72 | $9.88 | $9.33 | $9.62 | $9.09 | 2,181 |
| 2022-04-20 | $9.45 | $9.70 | $9.45 | $9.70 | $9.17 | 2,389 |
| 2022-04-19 | $9.20 | $9.50 | $9.14 | $9.45 | $8.93 | 7,383 |
| 2022-04-18 | $9.81 | $9.81 | $9.21 | $9.40 | $8.88 | 14,860 |
| 2022-04-14 | $9.58 | $10.16 | $9.58 | $9.67 | $9.14 | 6,898 |
| 2022-04-13 | $9.71 | $10.17 | $9.51 | $9.82 | $9.28 | 6,949 |
| 2022-04-12 | $10.05 | $10.22 | $9.45 | $9.58 | $9.05 | 17,919 |
| 2022-04-11 | $9.87 | $10.28 | $9.87 | $10.00 | $9.45 | 9,787 |
| 2022-04-08 | $10.08 | $10.08 | $9.70 | $9.89 | $9.34 | 2,936 |
| 2022-04-07 | $9.91 | $10.14 | $9.63 | $10.14 | $9.58 | 13,338 |
| 2022-04-06 | $9.98 | $10.36 | $9.95 | $10.04 | $9.49 | 12,168 |
| 2022-04-05 | $10.33 | $10.33 | $9.77 | $10.20 | $9.64 | 10,125 |
| 2022-04-04 | $9.76 | $10.25 | $9.76 | $10.01 | $9.46 | 11,636 |
| 2022-04-01 | $9.72 | $10.27 | $9.53 | $9.76 | $9.22 | 9,782 |
| 2022-03-31 | $10.00 | $10.04 | $9.63 | $9.82 | $9.28 | 18,275 |
| 2022-03-30 | $10.35 | $10.48 | $9.73 | $9.90 | $9.36 | 26,266 |
| 2022-03-29 | $10.08 | $10.43 | $9.64 | $10.18 | $9.62 | 17,243 |
| 2022-03-28 | $9.53 | $10.25 | $9.29 | $9.87 | $9.33 | 23,724 |
| 2022-03-25 | $9.35 | $9.81 | $9.20 | $9.73 | $9.19 | 13,600 |
| 2022-03-24 | $9.30 | $9.79 | $8.65 | $9.50 | $8.98 | 34,899 |
| 2022-03-23 | $9.35 | $9.55 | $8.62 | $9.11 | $8.61 | 22,236 |
| 2022-03-22 | $8.71 | $9.87 | $8.70 | $9.59 | $9.06 | 16,287 |
| 2022-03-21 | $8.50 | $8.90 | $8.27 | $8.90 | $8.41 | 14,894 |
| 2022-03-18 | $8.15 | $8.31 | $8.10 | $8.29 | $7.83 | 14,912 |
| 2022-03-17 | $7.58 | $8.15 | $7.58 | $8.15 | $7.70 | 18,679 |
| 2022-03-16 | $8.16 | $8.65 | $7.92 | $8.00 | $7.56 | 38,570 |
| 2022-03-15 | $8.17 | $8.40 | $7.57 | $8.03 | $7.59 | 17,346 |
| 2022-03-14 | $8.28 | $8.39 | $8.06 | $8.20 | $7.75 | 7,036 |
| 2022-03-11 | $8.43 | $8.45 | $8.25 | $8.39 | $7.93 | 7,869 |
| 2022-03-10 | $8.56 | $8.59 | $8.25 | $8.33 | $7.87 | 4,106 |
| 2022-03-09 | $8.88 | $8.88 | $8.41 | $8.47 | $8.00 | 22,978 |
| 2022-03-08 | $8.86 | $8.89 | $8.41 | $8.77 | $8.29 | 14,310 |
| 2022-03-07 | $8.95 | $8.95 | $8.41 | $8.79 | $8.31 | 12,639 |
| 2022-03-04 | $8.80 | $8.94 | $8.80 | $8.94 | $8.45 | 2,802 |
| 2022-03-03 | $8.83 | $9.12 | $8.78 | $8.83 | $8.34 | 3,827 |
| 2022-03-02 | $9.10 | $9.10 | $8.52 | $8.95 | $8.46 | 16,838 |
| 2022-03-01 | $8.98 | $9.26 | $8.98 | $9.17 | $8.67 | 3,823 |
| 2022-02-28 | $9.06 | $9.18 | $8.82 | $9.08 | $8.58 | 7,945 |
| 2022-02-25 | $9.21 | $9.22 | $9.13 | $9.22 | $8.71 | 632 |
| 2022-02-24 | $9.13 | $9.29 | $9.08 | $9.12 | $8.62 | 4,110 |
| 2022-02-23 | $9.65 | $9.92 | $9.32 | $9.39 | $8.87 | 9,911 |
| 2022-02-22 | $9.77 | $9.99 | $9.63 | $9.65 | $9.12 | 10,054 |
| 2022-02-18 | $9.83 | $9.99 | $9.79 | $9.81 | $9.27 | 4,754 |
| 2022-02-17 | $10.20 | $10.29 | $9.82 | $9.90 | $9.36 | 5,201 |
| 2022-02-16 | $9.83 | $10.22 | $9.83 | $10.22 | $9.49 | 5,711 |
| 2022-02-15 | $10.03 | $10.30 | $9.92 | $10.01 | $9.29 | 6,212 |
| 2022-02-14 | $10.20 | $10.23 | $9.83 | $10.05 | $9.33 | 27,880 |
| 2022-02-11 | $10.24 | $10.49 | $10.10 | $10.27 | $9.53 | 14,004 |
| 2022-02-10 | $9.48 | $10.38 | $9.37 | $10.38 | $9.63 | 38,267 |
| 2022-02-09 | $9.17 | $9.42 | $9.00 | $9.11 | $8.45 | 3,881 |
| 2022-02-08 | $8.77 | $9.33 | $8.77 | $9.03 | $8.38 | 10,446 |
| 2022-02-07 | $8.40 | $8.77 | $8.40 | $8.77 | $8.14 | 6,058 |
| 2022-02-04 | $8.68 | $8.70 | $8.32 | $8.32 | $7.72 | 4,407 |
| 2022-02-03 | $8.80 | $8.80 | $8.24 | $8.51 | $7.90 | 9,349 |
| 2022-02-02 | $8.61 | $8.90 | $8.61 | $8.84 | $8.20 | 4,080 |
| 2022-02-01 | $8.66 | $8.77 | $8.52 | $8.77 | $8.14 | 4,768 |
| 2022-01-31 | $9.00 | $9.00 | $8.78 | $8.78 | $8.15 | 2,901 |
| 2022-01-28 | $8.16 | $8.68 | $8.15 | $8.65 | $8.03 | 10,291 |
| 2022-01-27 | $8.68 | $8.79 | $8.31 | $8.68 | $8.06 | 8,983 |
| 2022-01-26 | $8.43 | $8.78 | $8.43 | $8.49 | $7.88 | 8,027 |
| 2022-01-25 | $8.10 | $8.33 | $8.01 | $8.20 | $7.61 | 5,864 |
| 2022-01-24 | $8.05 | $8.05 | $7.91 | $8.02 | $7.44 | 8,398 |
| 2022-01-21 | $8.05 | $8.10 | $8.05 | $8.07 | $7.49 | 3,152 |
| 2022-01-20 | $8.08 | $8.09 | $8.04 | $8.09 | $7.51 | 4,406 |
| 2022-01-19 | $8.13 | $8.18 | $8.04 | $8.11 | $7.53 | 1,385 |
| 2022-01-18 | $8.09 | $8.22 | $8.09 | $8.16 | $7.57 | 9,014 |
| 2022-01-14 | $8.47 | $8.47 | $8.05 | $8.42 | $7.81 | 1,999 |
| 2022-01-13 | $8.06 | $8.34 | $8.00 | $8.34 | $7.74 | 5,291 |
| 2022-01-12 | $7.90 | $8.08 | $7.86 | $8.08 | $7.50 | 14,207 |
| 2022-01-11 | $8.07 | $8.07 | $7.96 | $8.00 | $7.42 | 12,524 |
| 2022-01-10 | $8.20 | $8.20 | $8.05 | $8.09 | $7.51 | 4,357 |
| 2022-01-07 | $8.25 | $8.30 | $8.20 | $8.25 | $7.66 | 3,398 |
| 2022-01-06 | $8.29 | $8.30 | $8.22 | $8.27 | $7.68 | 6,965 |
| 2022-01-05 | $8.29 | $8.48 | $8.22 | $8.27 | $7.68 | 8,060 |
| 2022-01-04 | $8.70 | $8.70 | $8.33 | $8.48 | $7.87 | 14,845 |
| 2022-01-03 | $8.75 | $8.86 | $8.75 | $8.81 | $8.18 | 5,302 |
| 2021-12-31 | $8.71 | $8.99 | $8.59 | $8.86 | $8.22 | 30,422 |
| 2021-12-30 | $10.00 | $10.03 | $8.50 | $8.86 | $8.22 | 65,240 |
| 2021-12-29 | $9.81 | $10.20 | $9.61 | $10.01 | $9.29 | 16,342 |
| 2021-12-28 | $9.47 | $9.93 | $9.47 | $9.93 | $9.22 | 13,381 |
| 2021-12-27 | $9.50 | $9.60 | $9.27 | $9.59 | $8.90 | 8,614 |
| 2021-12-23 | $8.75 | $9.50 | $8.15 | $9.50 | $8.82 | 29,155 |
| 2021-12-22 | $8.68 | $9.37 | $8.68 | $8.88 | $8.24 | 15,818 |
| 2021-12-21 | $8.59 | $8.88 | $8.59 | $8.73 | $8.10 | 6,910 |
| 2021-12-20 | $8.58 | $8.71 | $8.44 | $8.70 | $8.07 | 7,687 |
| 2021-12-17 | $8.63 | $8.74 | $8.57 | $8.74 | $8.11 | 2,992 |
| 2021-12-16 | $9.00 | $9.01 | $8.58 | $8.75 | $8.12 | 19,235 |
| 2021-12-15 | $8.46 | $8.58 | $8.35 | $8.58 | $7.96 | 6,864 |
| 2021-12-14 | $8.60 | $8.61 | $8.40 | $8.51 | $7.90 | 5,346 |
| 2021-12-13 | $9.02 | $9.02 | $8.60 | $8.73 | $8.10 | 5,701 |
| 2021-12-10 | $9.44 | $9.55 | $9.10 | $9.12 | $8.46 | 3,008 |
| 2021-12-09 | $8.90 | $9.39 | $8.90 | $9.39 | $8.71 | 4,009 |
| 2021-12-08 | $8.53 | $9.03 | $8.53 | $8.98 | $8.33 | 3,649 |
| 2021-12-07 | $8.54 | $8.60 | $8.33 | $8.59 | $7.97 | 5,400 |
| 2021-12-06 | $8.68 | $8.87 | $8.31 | $8.67 | $8.05 | 2,227 |
| 2021-12-03 | $8.94 | $8.97 | $8.51 | $8.61 | $7.99 | 4,605 |
| 2021-12-02 | $8.91 | $9.13 | $8.48 | $8.90 | $8.26 | 7,480 |
| 2021-12-01 | $9.44 | $9.46 | $8.84 | $8.98 | $8.33 | 8,152 |
| 2021-11-30 | $9.62 | $9.81 | $9.26 | $9.26 | $8.60 | 9,338 |
| 2021-11-29 | $10.32 | $10.32 | $9.52 | $9.82 | $9.11 | 9,209 |
| 2021-11-26 | $10.19 | $10.19 | $9.99 | $10.01 | $9.29 | 4,382 |
| 2021-11-24 | $9.89 | $10.39 | $9.89 | $10.39 | $9.65 | 13,173 |
| 2021-11-23 | $10.18 | $10.28 | $9.84 | $10.01 | $9.29 | 13,670 |
| 2021-11-22 | $10.48 | $10.48 | $10.06 | $10.29 | $9.55 | 5,006 |
| 2021-11-19 | $10.77 | $10.95 | $10.58 | $10.58 | $9.82 | 12,328 |
| 2021-11-18 | $10.86 | $11.00 | $10.79 | $10.80 | $10.02 | 8,010 |
| 2021-11-17 | $10.87 | $10.87 | $10.77 | $10.80 | $10.02 | 3,009 |
| 2021-11-16 | $11.03 | $11.03 | $10.75 | $10.76 | $9.99 | 4,281 |
| 2021-11-15 | $10.98 | $10.98 | $10.65 | $10.92 | $10.13 | 13,680 |
| 2021-11-12 | $11.00 | $11.00 | $10.79 | $10.81 | $10.03 | 13,218 |
| 2021-11-11 | $11.45 | $11.45 | $11.24 | $11.43 | $9.82 | 21,557 |
| 2021-11-10 | $11.33 | $11.45 | $11.21 | $11.38 | $9.78 | 10,298 |
| 2021-11-09 | $11.35 | $11.45 | $11.13 | $11.25 | $9.67 | 23,893 |
| 2021-11-08 | $11.15 | $11.72 | $11.15 | $11.35 | $9.75 | 37,388 |
| 2021-11-05 | $11.08 | $11.15 | $11.01 | $11.14 | $9.57 | 13,199 |
| 2021-11-04 | $11.15 | $11.15 | $11.02 | $11.14 | $9.57 | 8,510 |
| 2021-11-03 | $11.15 | $11.15 | $10.98 | $11.07 | $9.51 | 1,542 |
| 2021-11-02 | $11.01 | $11.20 | $11.01 | $11.15 | $9.58 | 2,461 |
| 2021-11-01 | $11.26 | $11.50 | $10.99 | $11.09 | $9.53 | 16,575 |
| 2021-10-29 | $11.00 | $11.09 | $10.88 | $11.09 | $9.53 | 9,964 |
| 2021-10-28 | $10.94 | $11.03 | $10.91 | $11.03 | $9.48 | 1,608 |
| 2021-10-27 | $10.91 | $10.99 | $10.91 | $10.91 | $9.38 | 2,664 |
| 2021-10-26 | $11.10 | $11.10 | $10.88 | $10.93 | $9.39 | 10,472 |
| 2021-10-25 | $11.27 | $11.27 | $11.06 | $11.11 | $9.55 | 12,799 |
| 2021-10-22 | $11.15 | $11.35 | $11.10 | $11.15 | $9.58 | 17,217 |
| 2021-10-21 | $10.98 | $11.20 | $10.70 | $11.13 | $9.56 | 19,927 |
| 2021-10-20 | $11.20 | $11.35 | $11.20 | $11.35 | $9.75 | 2,029 |
| 2021-10-19 | $11.12 | $11.12 | $11.04 | $11.07 | $9.51 | 4,168 |
| 2021-10-18 | $11.36 | $11.39 | $11.13 | $11.13 | $9.56 | 2,714 |
| 2021-10-15 | $11.39 | $11.39 | $11.20 | $11.29 | $9.70 | 2,247 |
| 2021-10-14 | $11.95 | $11.95 | $11.40 | $11.49 | $9.87 | 6,532 |
| 2021-10-13 | $11.27 | $11.53 | $11.22 | $11.45 | $9.84 | 2,590 |
| 2021-10-12 | $11.23 | $11.32 | $11.20 | $11.25 | $9.67 | 7,942 |
| 2021-10-11 | $10.85 | $11.71 | $10.85 | $11.23 | $9.65 | 14,679 |
| 2021-10-08 | $10.79 | $10.86 | $10.70 | $10.86 | $9.33 | 1,439 |
| 2021-10-07 | $10.80 | $10.85 | $10.80 | $10.85 | $9.32 | 487 |
| 2021-10-06 | $10.70 | $10.99 | $10.70 | $10.70 | $9.19 | 2,934 |
| 2021-10-05 | $10.84 | $11.02 | $10.73 | $10.77 | $9.26 | 2,651 |
| 2021-10-04 | $11.24 | $11.24 | $10.70 | $10.84 | $9.32 | 3,087 |
| 2021-10-01 | $11.27 | $11.44 | $11.25 | $11.27 | $9.68 | 4,199 |
| 2021-09-30 | $11.33 | $11.64 | $11.03 | $11.35 | $9.75 | 4,404 |
| 2021-09-29 | $11.23 | $11.44 | $11.23 | $11.44 | $9.83 | 2,690 |
| 2021-09-28 | $11.50 | $11.54 | $11.35 | $11.35 | $9.75 | 8,181 |
| 2021-09-27 | $11.44 | $11.58 | $11.40 | $11.58 | $9.95 | 6,661 |
| 2021-09-24 | $11.19 | $11.35 | $11.19 | $11.34 | $9.74 | 6,728 |
| 2021-09-23 | $11.26 | $11.48 | $11.20 | $11.34 | $9.74 | 12,954 |
| 2021-09-22 | $11.17 | $11.35 | $11.17 | $11.35 | $9.75 | 3,625 |
| 2021-09-21 | $11.15 | $11.36 | $11.15 | $11.28 | $9.69 | 4,627 |
| 2021-09-20 | $11.50 | $11.50 | $11.15 | $11.15 | $9.58 | 11,452 |
| 2021-09-17 | $12.28 | $12.49 | $11.87 | $11.87 | $10.20 | 11,289 |
| 2021-09-16 | $12.51 | $12.59 | $12.33 | $12.40 | $10.66 | 16,110 |
| 2021-09-15 | $12.90 | $12.91 | $12.49 | $12.55 | $10.78 | 34,604 |
| 2021-09-14 | $12.30 | $12.98 | $12.15 | $12.50 | $10.74 | 20,156 |
| 2021-09-13 | $12.34 | $12.42 | $12.34 | $12.42 | $10.67 | 913 |
| 2021-09-10 | $11.87 | $12.84 | $11.86 | $12.32 | $10.59 | 12,990 |
| 2021-09-09 | $11.62 | $11.84 | $11.61 | $11.61 | $9.98 | 6,497 |
| 2021-09-08 | $11.80 | $11.89 | $11.61 | $11.72 | $10.07 | 4,581 |
| 2021-09-07 | $11.49 | $11.71 | $11.28 | $11.62 | $9.99 | 17,143 |
| 2021-09-03 | $10.90 | $11.48 | $10.90 | $11.36 | $9.76 | 8,144 |
| 2021-09-02 | $11.25 | $11.35 | $10.90 | $11.01 | $9.46 | 11,556 |
| 2021-09-01 | $11.30 | $11.50 | $11.30 | $11.31 | $9.72 | 3,954 |
| 2021-08-31 | $11.71 | $11.71 | $11.06 | $11.34 | $9.74 | 11,743 |
| 2021-08-30 | $12.25 | $12.25 | $11.19 | $11.39 | $9.78 | 35,935 |
| 2021-08-27 | $11.72 | $11.72 | $11.10 | $11.34 | $9.74 | 12,145 |
| 2021-08-26 | $11.72 | $12.05 | $11.72 | $11.72 | $10.07 | 4,251 |
| 2021-08-25 | $11.71 | $12.07 | $11.62 | $11.86 | $10.19 | 7,022 |
| 2021-08-24 | $11.82 | $11.90 | $11.71 | $11.72 | $10.07 | 5,855 |
| 2021-08-23 | $11.80 | $12.05 | $11.61 | $11.94 | $10.26 | 5,302 |
| 2021-08-20 | $11.74 | $11.96 | $11.53 | $11.74 | $10.09 | 6,982 |
| 2021-08-19 | $12.00 | $12.23 | $11.70 | $11.86 | $10.19 | 7,450 |
| 2021-08-18 | $12.34 | $12.34 | $12.00 | $12.07 | $10.37 | 5,165 |
| 2021-08-17 | $12.28 | $12.98 | $12.00 | $12.21 | $10.49 | 8,033 |
| 2021-08-16 | $12.03 | $12.20 | $12.00 | $12.10 | $10.40 | 4,012 |
| 2021-08-13 | $12.76 | $12.79 | $12.15 | $12.18 | $10.47 | 17,969 |
| 2021-08-12 | $13.62 | $13.62 | $12.75 | $12.75 | $10.96 | 16,021 |
| 2021-08-11 | $13.32 | $13.55 | $13.03 | $13.38 | $11.50 | 6,075 |
| 2021-08-10 | $13.89 | $13.89 | $13.03 | $13.53 | $11.63 | 10,280 |
| 2021-08-09 | $13.55 | $13.76 | $13.40 | $13.76 | $11.82 | 9,215 |
| 2021-08-06 | $14.02 | $14.02 | $13.30 | $13.52 | $11.62 | 20,504 |
| 2021-08-05 | $14.55 | $14.96 | $14.01 | $14.18 | $12.19 | 21,891 |
| 2021-08-04 | $14.21 | $14.93 | $14.21 | $14.83 | $12.74 | 20,089 |
| 2021-08-03 | $14.00 | $15.26 | $14.00 | $14.10 | $12.12 | 42,775 |
| 2021-08-02 | $14.00 | $14.00 | $13.49 | $13.99 | $12.02 | 6,995 |
| 2021-07-30 | $14.11 | $14.35 | $14.00 | $14.10 | $12.11 | 13,223 |
| 2021-07-29 | $14.18 | $14.35 | $14.15 | $14.17 | $12.18 | 4,680 |
| 2021-07-28 | $13.62 | $14.34 | $13.55 | $14.33 | $12.31 | 15,857 |
| 2021-07-27 | $14.15 | $14.31 | $13.60 | $13.60 | $11.69 | 3,765 |
| 2021-07-26 | $14.41 | $14.41 | $14.06 | $14.16 | $12.17 | 6,022 |
| 2021-07-23 | $14.70 | $14.80 | $14.30 | $14.42 | $12.39 | 4,288 |
| 2021-07-22 | $15.84 | $16.35 | $13.78 | $14.58 | $12.53 | 36,774 |
| 2021-07-21 | $15.31 | $15.72 | $15.18 | $15.65 | $13.45 | 49,514 |
| 2021-07-20 | $14.53 | $15.42 | $14.12 | $15.22 | $13.08 | 61,533 |
| 2021-07-19 | $14.70 | $14.71 | $14.15 | $14.52 | $12.48 | 29,433 |
| 2021-07-16 | $14.09 | $14.09 | $13.76 | $13.76 | $11.82 | 11,304 |
| 2021-07-15 | $14.07 | $14.08 | $13.83 | $13.97 | $12.00 | 9,241 |
| 2021-07-14 | $14.20 | $14.50 | $14.15 | $14.15 | $12.16 | 1,865 |
| 2021-07-13 | $14.18 | $14.39 | $14.16 | $14.27 | $12.26 | 4,571 |
| 2021-07-12 | $14.07 | $14.35 | $14.05 | $14.25 | $12.25 | 2,313 |
| 2021-07-09 | $14.18 | $14.95 | $13.86 | $14.12 | $12.13 | 24,726 |
| 2021-07-08 | $12.65 | $14.30 | $12.56 | $13.86 | $11.91 | 69,660 |
| 2021-07-07 | $12.60 | $12.98 | $12.60 | $12.78 | $10.98 | 4,714 |
| 2021-07-06 | $12.93 | $12.99 | $12.65 | $12.66 | $10.88 | 6,345 |
| 2021-07-02 | $12.35 | $12.99 | $12.35 | $12.88 | $11.07 | 7,950 |
| 2021-07-01 | $12.05 | $12.39 | $12.05 | $12.36 | $10.62 | 5,178 |
| 2021-06-30 | $12.47 | $12.47 | $11.91 | $12.17 | $10.45 | 27,214 |
| 2021-06-29 | $12.74 | $12.80 | $12.43 | $12.43 | $10.68 | 17,020 |
| 2021-06-28 | $12.83 | $12.92 | $12.57 | $12.57 | $10.80 | 7,969 |
| 2021-06-25 | $12.75 | $13.02 | $12.65 | $12.76 | $10.97 | 3,542 |
| 2021-06-24 | $12.71 | $12.98 | $12.71 | $12.83 | $11.02 | 692 |
| 2021-06-23 | $12.65 | $12.90 | $12.53 | $12.76 | $10.97 | 8,353 |
| 2021-06-22 | $12.96 | $13.20 | $12.62 | $12.65 | $10.87 | 4,639 |
| 2021-06-21 | $12.55 | $13.10 | $12.55 | $13.00 | $11.17 | 7,733 |
| 2021-06-18 | $13.10 | $13.10 | $12.66 | $12.70 | $10.91 | 2,039 |
| 2021-06-17 | $13.15 | $13.29 | $12.90 | $12.90 | $11.09 | 5,525 |
| 2021-06-16 | $12.68 | $13.10 | $12.68 | $13.01 | $11.18 | 8,245 |
| 2021-06-15 | $13.00 | $13.11 | $13.00 | $13.11 | $11.27 | 2,709 |
| 2021-06-14 | $12.98 | $13.34 | $12.78 | $12.90 | $11.09 | 1,994 |
| 2021-06-11 | $13.30 | $13.32 | $12.70 | $13.00 | $11.17 | 9,122 |
| 2021-06-10 | $12.96 | $13.29 | $12.65 | $13.29 | $11.42 | 16,326 |
| 2021-06-09 | $12.81 | $12.89 | $12.66 | $12.81 | $11.01 | 8,010 |
| 2021-06-08 | $12.80 | $12.99 | $12.70 | $12.70 | $10.91 | 5,849 |
| 2021-06-07 | $13.10 | $13.10 | $12.62 | $12.80 | $11.00 | 6,502 |
| 2021-06-04 | $13.03 | $13.57 | $12.82 | $13.18 | $11.33 | 13,206 |
| 2021-06-03 | $12.68 | $13.44 | $12.68 | $13.28 | $11.41 | 28,459 |
| 2021-06-02 | $13.70 | $13.87 | $12.91 | $12.92 | $11.10 | 30,339 |
| 2021-06-01 | $14.64 | $14.97 | $13.85 | $13.98 | $12.01 | 23,916 |
| 2021-05-28 | $14.25 | $14.70 | $14.25 | $14.40 | $12.37 | 12,639 |
| 2021-05-27 | $14.42 | $14.94 | $14.19 | $14.45 | $12.42 | 36,410 |
| 2021-05-26 | $14.35 | $15.00 | $14.32 | $14.42 | $12.39 | 33,640 |
| 2021-05-25 | $14.74 | $14.74 | $14.35 | $14.35 | $12.33 | 8,132 |
| 2021-05-24 | $15.37 | $15.49 | $14.75 | $14.79 | $12.71 | 17,386 |
| 2021-05-21 | $15.06 | $15.75 | $14.95 | $15.01 | $12.90 | 21,197 |
| 2021-05-20 | $14.30 | $15.24 | $14.21 | $15.20 | $13.06 | 27,788 |
| 2021-05-19 | $14.10 | $14.40 | $14.00 | $14.37 | $12.35 | 10,974 |
| 2021-05-18 | $14.09 | $14.63 | $13.85 | $14.18 | $12.19 | 11,454 |
| 2021-05-17 | $14.41 | $14.65 | $13.79 | $14.41 | $12.38 | 20,061 |
| 2021-05-14 | $14.64 | $14.77 | $14.38 | $14.58 | $12.53 | 21,902 |
| 2021-05-13 | $14.50 | $14.94 | $13.98 | $14.78 | $12.70 | 42,159 |
| 2021-05-12 | $14.75 | $15.01 | $14.53 | $14.84 | $12.75 | 62,697 |
| 2021-05-11 | $14.62 | $15.00 | $14.15 | $14.75 | $12.68 | 42,543 |
| 2021-05-10 | $14.89 | $15.78 | $14.73 | $14.90 | $12.80 | 87,724 |
| 2021-05-07 | $15.65 | $15.65 | $13.96 | $14.60 | $12.55 | 137,400 |
| 2021-05-06 | $14.15 | $15.82 | $14.12 | $15.34 | $13.18 | 291,666 |
| 2021-05-05 | $12.95 | $14.10 | $12.65 | $14.10 | $12.12 | 114,035 |
| 2021-05-04 | $13.03 | $13.34 | $12.30 | $13.15 | $11.30 | 62,940 |
| 2021-05-03 | $10.85 | $14.00 | $10.85 | $13.03 | $11.20 | 289,811 |
| 2021-04-30 | $10.30 | $10.98 | $10.30 | $10.67 | $9.16 | 18,826 |
| 2021-04-29 | $9.93 | $10.65 | $9.93 | $10.28 | $8.84 | 37,434 |
| 2021-04-28 | $9.49 | $9.93 | $9.49 | $9.92 | $8.52 | 58,945 |
| 2021-04-27 | $8.71 | $9.50 | $8.71 | $9.40 | $8.08 | 45,186 |
| 2021-04-26 | $8.55 | $8.63 | $8.41 | $8.61 | $7.40 | 13,629 |
| 2021-04-23 | $8.39 | $8.60 | $8.27 | $8.49 | $7.29 | 11,391 |
| 2021-04-22 | $8.18 | $8.42 | $8.03 | $8.30 | $7.13 | 7,536 |
| 2021-04-21 | $8.30 | $8.36 | $8.10 | $8.29 | $7.12 | 3,135 |
| 2021-04-20 | $8.45 | $8.47 | $7.73 | $8.15 | $7.00 | 12,939 |
| 2021-04-19 | $8.86 | $8.86 | $8.48 | $8.51 | $7.31 | 9,366 |
| 2021-04-16 | $8.71 | $8.97 | $8.56 | $8.77 | $7.54 | 12,250 |
| 2021-04-15 | $8.85 | $8.85 | $8.39 | $8.64 | $7.42 | 8,164 |
| 2021-04-14 | $8.48 | $8.96 | $8.48 | $8.89 | $7.64 | 6,713 |
| 2021-04-13 | $8.63 | $8.63 | $8.38 | $8.45 | $7.26 | 6,376 |
| 2021-04-12 | $8.67 | $8.75 | $8.65 | $8.65 | $7.43 | 5,168 |
| 2021-04-09 | $8.85 | $8.85 | $8.67 | $8.73 | $7.50 | 3,539 |
| 2021-04-08 | $8.96 | $9.08 | $8.82 | $8.82 | $7.58 | 4,786 |
| 2021-04-07 | $9.27 | $9.27 | $8.87 | $9.10 | $7.82 | 2,224 |
| 2021-04-06 | $9.19 | $9.30 | $9.19 | $9.29 | $7.98 | 9,622 |
| 2021-04-05 | $8.92 | $9.20 | $8.80 | $9.19 | $7.90 | 16,447 |
| 2021-04-01 | $8.72 | $8.81 | $8.47 | $8.71 | $7.48 | 5,436 |
| 2021-03-31 | $8.98 | $9.00 | $8.65 | $8.72 | $7.49 | 17,793 |
| 2021-03-30 | $8.41 | $8.87 | $8.27 | $8.73 | $7.50 | 15,122 |
| 2021-03-29 | $8.36 | $8.53 | $8.30 | $8.30 | $7.13 | 12,909 |
| 2021-03-26 | $8.27 | $8.43 | $8.25 | $8.30 | $7.13 | 8,362 |
| 2021-03-25 | $8.31 | $8.40 | $8.21 | $8.27 | $7.11 | 2,353 |
| 2021-03-24 | $8.65 | $8.65 | $8.21 | $8.43 | $7.24 | 4,695 |
| 2021-03-23 | $8.48 | $8.48 | $8.15 | $8.44 | $7.25 | 5,998 |
| 2021-03-22 | $8.81 | $8.97 | $8.45 | $8.61 | $7.40 | 5,634 |
| 2021-03-19 | $9.02 | $9.02 | $8.80 | $8.91 | $7.66 | 7,003 |
| 2021-03-18 | $9.05 | $9.19 | $9.05 | $9.05 | $7.78 | 4,944 |
| 2021-03-17 | $9.12 | $9.12 | $8.99 | $9.00 | $7.73 | 10,014 |
| 2021-03-16 | $9.19 | $9.19 | $9.00 | $9.05 | $7.78 | 5,566 |
| 2021-03-15 | $9.05 | $9.28 | $8.94 | $9.13 | $7.84 | 7,139 |
| 2021-03-12 | $9.15 | $9.25 | $8.83 | $9.10 | $7.82 | 3,942 |
| 2021-03-11 | $9.23 | $9.38 | $8.90 | $9.10 | $7.82 | 8,850 |
| 2021-03-10 | $9.38 | $9.38 | $9.24 | $9.30 | $7.99 | 827 |
| 2021-03-09 | $9.15 | $9.40 | $9.15 | $9.38 | $8.06 | 8,370 |
| 2021-03-08 | $8.69 | $9.25 | $8.69 | $9.19 | $7.90 | 12,590 |
| 2021-03-05 | $8.80 | $8.98 | $8.50 | $8.87 | $7.62 | 18,352 |
| 2021-03-04 | $9.01 | $9.22 | $8.86 | $8.86 | $7.61 | 12,133 |
| 2021-03-03 | $9.22 | $9.22 | $9.01 | $9.20 | $7.90 | 3,612 |
| 2021-03-02 | $9.13 | $9.30 | $9.13 | $9.22 | $7.92 | 7,895 |
| 2021-03-01 | $9.00 | $9.20 | $8.78 | $9.14 | $7.86 | 25,111 |
| 2021-02-26 | $8.98 | $8.98 | $8.98 | $8.98 | $7.72 | 486 |
| 2021-02-25 | $8.76 | $9.01 | $8.53 | $9.00 | $7.73 | 3,748 |
| 2021-02-24 | $8.67 | $8.78 | $8.67 | $8.75 | $7.52 | 4,172 |
| 2021-02-23 | $8.69 | $8.78 | $8.69 | $8.75 | $7.52 | 6,072 |
| 2021-02-22 | $8.83 | $8.83 | $8.76 | $8.78 | $7.54 | 1,006 |
| 2021-02-19 | $9.00 | $9.00 | $8.63 | $8.94 | $7.68 | 4,866 |
| 2021-02-18 | $9.05 | $9.05 | $8.90 | $9.02 | $7.75 | 6,701 |
| 2021-02-17 | $9.05 | $9.30 | $9.01 | $9.26 | $7.96 | 25,000 |
| 2021-02-16 | $9.04 | $9.40 | $9.03 | $9.23 | $7.93 | 22,618 |
| 2021-02-12 | $9.34 | $9.34 | $9.15 | $9.22 | $7.92 | 13,989 |
| 2021-02-11 | $8.54 | $9.35 | $8.54 | $9.35 | $8.03 | 7,121 |
| 2021-02-10 | $9.24 | $9.34 | $9.00 | $9.00 | $7.73 | 6,737 |
| 2021-02-09 | $9.15 | $9.44 | $9.15 | $9.23 | $7.93 | 17,544 |
| 2021-02-08 | $8.74 | $9.34 | $8.74 | $9.24 | $7.94 | 42,560 |
| 2021-02-05 | $8.40 | $8.95 | $8.10 | $8.64 | $7.42 | 21,128 |
| 2021-02-04 | $8.11 | $8.58 | $8.09 | $8.58 | $7.37 | 9,815 |
| 2021-02-03 | $8.28 | $8.28 | $7.97 | $8.12 | $6.98 | 15,954 |
| 2021-02-02 | $7.79 | $8.29 | $7.66 | $8.22 | $7.06 | 21,980 |
| 2021-02-01 | $7.49 | $7.70 | $7.45 | $7.70 | $6.62 | 19,251 |
| 2021-01-29 | $7.28 | $7.85 | $7.24 | $7.54 | $6.48 | 25,611 |
| 2021-01-28 | $7.49 | $7.49 | $7.26 | $7.36 | $6.32 | 2,295 |
| 2021-01-27 | $7.49 | $7.87 | $7.26 | $7.26 | $6.24 | 10,291 |
| 2021-01-26 | $7.30 | $7.45 | $7.08 | $7.45 | $6.40 | 7,716 |
| 2021-01-25 | $7.14 | $7.49 | $7.06 | $7.43 | $6.38 | 7,535 |
| 2021-01-22 | $7.66 | $7.71 | $7.16 | $7.29 | $6.26 | 28,280 |
| 2021-01-21 | $7.66 | $7.66 | $7.46 | $7.46 | $6.41 | 4,606 |
| 2021-01-20 | $7.80 | $7.87 | $7.36 | $7.50 | $6.45 | 14,911 |
| 2021-01-19 | $7.24 | $7.54 | $7.16 | $7.49 | $6.44 | 11,795 |
| 2021-01-15 | $7.94 | $7.94 | $7.39 | $7.49 | $6.44 | 19,760 |
| 2021-01-14 | $7.80 | $8.82 | $7.23 | $7.55 | $6.49 | 92,514 |
| 2021-01-13 | $5.74 | $7.69 | $5.72 | $7.68 | $6.60 | 66,976 |
| 2021-01-12 | $5.70 | $5.76 | $5.65 | $5.72 | $4.92 | 29,787 |
| 2021-01-11 | $5.70 | $5.70 | $5.50 | $5.68 | $4.88 | 5,435 |
| 2021-01-08 | $5.50 | $5.79 | $5.50 | $5.68 | $4.88 | 15,233 |
| 2021-01-07 | $5.30 | $5.49 | $5.29 | $5.49 | $4.72 | 10,937 |
| 2021-01-06 | $5.01 | $5.32 | $4.95 | $5.26 | $4.52 | 51,564 |
| 2021-01-05 | $4.86 | $5.02 | $4.86 | $4.93 | $4.23 | 25,827 |
| 2021-01-04 | $5.00 | $5.06 | $4.92 | $4.92 | $4.23 | 11,856 |
| 2020-12-31 | $4.95 | $4.97 | $4.91 | $4.95 | $4.25 | 23,574 |
| 2020-12-30 | $5.00 | $5.00 | $4.90 | $4.95 | $4.25 | 12,486 |
| 2020-12-29 | $4.87 | $4.99 | $4.86 | $4.96 | $4.26 | 14,393 |
| 2020-12-28 | $5.00 | $5.30 | $4.86 | $4.98 | $4.28 | 29,670 |
| 2020-12-24 | $5.00 | $5.00 | $4.87 | $5.00 | $4.30 | 2,289 |
| 2020-12-23 | $4.83 | $5.00 | $4.82 | $4.99 | $4.29 | 10,216 |
| 2020-12-22 | $4.77 | $4.86 | $4.66 | $4.68 | $4.02 | 13,245 |
| 2020-12-21 | $5.00 | $5.00 | $4.67 | $4.74 | $4.07 | 8,888 |
| 2020-12-18 | $5.05 | $5.05 | $4.82 | $4.84 | $4.16 | 33,582 |
| 2020-12-17 | $4.88 | $5.08 | $4.88 | $5.05 | $4.34 | 25,418 |
| 2020-12-16 | $4.86 | $5.04 | $4.82 | $5.04 | $4.33 | 52,918 |
| 2020-12-15 | $4.86 | $4.93 | $4.78 | $4.93 | $4.24 | 5,243 |
| 2020-12-14 | $5.04 | $5.07 | $4.84 | $4.84 | $4.16 | 25,526 |
| 2020-12-11 | $5.04 | $5.04 | $5.00 | $5.04 | $4.33 | 17,385 |
| 2020-12-10 | $4.95 | $5.05 | $4.95 | $5.04 | $4.33 | 31,947 |
| 2020-12-09 | $4.92 | $5.05 | $4.77 | $5.00 | $4.30 | 45,934 |
| 2020-12-08 | $4.86 | $4.96 | $4.76 | $4.83 | $4.15 | 23,323 |
| 2020-12-07 | $4.90 | $5.09 | $4.72 | $4.97 | $4.27 | 36,254 |
| 2020-12-04 | $4.80 | $5.04 | $4.80 | $4.90 | $4.21 | 20,840 |
| 2020-12-03 | $5.23 | $5.25 | $4.82 | $4.82 | $4.14 | 44,425 |
| 2020-12-02 | $4.80 | $5.33 | $4.80 | $5.20 | $4.47 | 69,184 |
| 2020-12-01 | $4.80 | $5.03 | $4.75 | $4.80 | $4.12 | 60,994 |
| 2020-11-30 | $4.36 | $4.91 | $4.36 | $4.68 | $4.02 | 53,641 |
| 2020-11-27 | $4.19 | $4.50 | $4.19 | $4.48 | $3.85 | 21,139 |
| 2020-11-25 | $4.23 | $4.35 | $4.22 | $4.29 | $3.69 | 12,667 |
| 2020-11-24 | $4.14 | $4.49 | $4.14 | $4.30 | $3.70 | 62,216 |
| 2020-11-23 | $4.37 | $4.49 | $4.20 | $4.30 | $3.70 | 23,000 |
| 2020-11-20 | $4.20 | $4.47 | $4.15 | $4.40 | $3.78 | 26,049 |
| 2020-11-19 | $4.32 | $4.41 | $4.21 | $4.26 | $3.66 | 8,253 |
| 2020-11-18 | $4.14 | $4.56 | $4.14 | $4.32 | $3.71 | 20,995 |
| 2020-11-17 | $4.18 | $4.35 | $4.18 | $4.19 | $3.60 | 10,287 |
| 2020-11-16 | $4.40 | $4.49 | $4.32 | $4.32 | $3.71 | 2,436 |
| 2020-11-13 | $4.19 | $4.37 | $4.18 | $4.33 | $3.72 | 14,600 |
| 2020-11-12 | $4.28 | $4.28 | $4.23 | $4.25 | $3.65 | 1,238 |
| 2020-11-11 | $4.23 | $4.42 | $4.23 | $4.34 | $3.73 | 14,804 |
| 2020-11-10 | $4.00 | $4.33 | $4.00 | $4.31 | $3.70 | 25,863 |
| 2020-11-09 | $3.84 | $4.15 | $3.82 | $4.02 | $3.45 | 19,462 |
| 2020-11-06 | $3.80 | $3.86 | $3.80 | $3.85 | $3.31 | 6,462 |
| 2020-11-05 | $3.76 | $3.86 | $3.76 | $3.85 | $3.31 | 3,019 |
| 2020-11-04 | $3.83 | $3.85 | $3.74 | $3.85 | $3.31 | 5,383 |
| 2020-11-03 | $3.73 | $3.86 | $3.73 | $3.74 | $3.21 | 4,540 |
| 2020-11-02 | $3.91 | $3.91 | $3.71 | $3.79 | $3.26 | 4,584 |
| 2020-10-30 | $3.79 | $4.04 | $3.76 | $3.76 | $3.23 | 16,489 |
| 2020-10-29 | $4.01 | $4.01 | $3.86 | $3.86 | $3.32 | 8,845 |
| 2020-10-28 | $3.79 | $4.00 | $3.79 | $4.00 | $3.44 | 9,020 |
| 2020-10-27 | $4.00 | $4.00 | $3.90 | $3.94 | $3.39 | 33,534 |
| 2020-10-26 | $3.89 | $4.19 | $3.89 | $4.16 | $3.57 | 2,198 |
| 2020-10-23 | $3.96 | $4.00 | $3.96 | $4.00 | $3.44 | 5,704 |
| 2020-10-22 | $4.24 | $4.24 | $3.99 | $3.99 | $3.43 | 29,698 |
| 2020-10-21 | $4.23 | $4.38 | $4.15 | $4.15 | $3.57 | 4,895 |
| 2020-10-20 | $4.41 | $4.49 | $4.23 | $4.31 | $3.70 | 12,186 |
| 2020-10-19 | $4.42 | $4.59 | $4.42 | $4.56 | $3.92 | 4,922 |
| 2020-10-16 | $4.12 | $4.57 | $4.12 | $4.50 | $3.86 | 27,615 |
| 2020-10-15 | $4.26 | $4.26 | $4.15 | $4.21 | $3.61 | 6,651 |
| 2020-10-14 | $4.15 | $4.25 | $4.00 | $4.17 | $3.58 | 15,950 |
| 2020-10-13 | $4.42 | $4.42 | $4.12 | $4.25 | $3.65 | 29,931 |
| 2020-10-12 | $4.47 | $4.54 | $4.31 | $4.32 | $3.71 | 14,855 |
| 2020-10-09 | $4.83 | $4.83 | $4.30 | $4.43 | $3.81 | 40,384 |
| 2020-10-08 | $4.90 | $4.90 | $4.64 | $4.83 | $4.15 | 14,823 |
| 2020-10-07 | $5.04 | $5.04 | $4.72 | $4.82 | $4.14 | 31,097 |
| 2020-10-06 | $4.99 | $5.03 | $4.55 | $4.77 | $4.10 | 69,373 |
| 2020-10-05 | $3.85 | $5.59 | $3.85 | $4.80 | $4.12 | 456,577 |
| 2020-10-02 | $4.51 | $4.51 | $3.53 | $3.80 | $3.27 | 121,755 |
| 2020-10-01 | $4.91 | $4.91 | $4.58 | $4.65 | $4.00 | 16,583 |
| 2020-09-30 | $5.05 | $5.27 | $4.91 | $4.91 | $4.22 | 8,561 |
| 2020-09-29 | $5.09 | $5.11 | $4.90 | $5.11 | $4.39 | 8,596 |
| 2020-09-28 | $5.27 | $5.38 | $5.10 | $5.21 | $4.48 | 6,394 |
| 2020-09-25 | $5.14 | $5.23 | $5.13 | $5.15 | $4.43 | 6,674 |
| 2020-09-24 | $5.03 | $5.11 | $4.80 | $5.01 | $4.31 | 15,964 |
| 2020-09-23 | $5.35 | $5.35 | $4.90 | $4.96 | $4.26 | 22,128 |
| 2020-09-22 | $5.28 | $5.43 | $5.11 | $5.24 | $4.50 | 19,338 |
| 2020-09-21 | $5.60 | $5.60 | $5.11 | $5.29 | $4.55 | 74,954 |
| 2020-09-18 | $5.50 | $5.68 | $5.42 | $5.60 | $4.81 | 23,639 |
| 2020-09-17 | $5.62 | $5.82 | $5.44 | $5.53 | $4.75 | 129,813 |
| 2020-09-16 | $6.25 | $6.31 | $5.50 | $5.62 | $4.83 | 105,040 |
| 2020-09-15 | $6.55 | $6.60 | $6.04 | $6.04 | $5.19 | 53,431 |
| 2020-09-14 | $6.99 | $6.99 | $6.30 | $6.65 | $5.71 | 33,943 |
| 2020-09-11 | $7.14 | $7.16 | $6.96 | $7.01 | $6.03 | 19,781 |
| 2020-09-10 | $7.17 | $7.25 | $7.10 | $7.15 | $6.15 | 11,979 |
| 2020-09-09 | $7.70 | $7.70 | $7.09 | $7.18 | $6.17 | 63,799 |
| 2020-09-08 | $7.73 | $7.90 | $7.60 | $7.81 | $6.71 | 13,325 |
| 2020-09-04 | $7.80 | $7.80 | $7.72 | $7.80 | $6.70 | 3,448 |
| 2020-09-03 | $7.81 | $7.90 | $7.78 | $7.78 | $6.69 | 4,203 |
| 2020-09-02 | $7.75 | $7.86 | $7.69 | $7.79 | $6.70 | 2,223 |
| 2020-09-01 | $7.77 | $7.87 | $7.69 | $7.87 | $6.76 | 5,353 |
| 2020-08-31 | $7.94 | $8.05 | $7.88 | $7.90 | $6.79 | 6,642 |
| 2020-08-28 | $8.02 | $8.02 | $8.02 | $8.02 | $6.89 | 84 |
| 2020-08-27 | $8.03 | $8.08 | $8.02 | $8.02 | $6.89 | 5,827 |
| 2020-08-26 | $8.00 | $8.01 | $7.97 | $7.98 | $6.86 | 1,177 |
| 2020-08-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.87 | 1,334 |
| 2020-08-24 | $7.97 | $7.98 | $7.94 | $7.95 | $6.83 | 697 |
| 2020-08-21 | $8.00 | $8.05 | $8.00 | $8.01 | $6.88 | 5,119 |
| 2020-08-20 | $8.03 | $8.04 | $7.90 | $8.03 | $6.90 | 2,579 |
| 2020-08-19 | $8.00 | $8.08 | $8.00 | $8.05 | $6.92 | 18,039 |
| 2020-08-18 | $8.15 | $8.15 | $8.00 | $8.05 | $6.92 | 5,032 |
| 2020-08-17 | $8.00 | $8.09 | $8.00 | $8.00 | $6.87 | 1,238 |
| 2020-08-14 | $7.94 | $7.94 | $7.94 | $7.94 | $6.82 | 235 |
| 2020-08-13 | $7.84 | $7.99 | $7.74 | $7.74 | $6.65 | 2,768 |
| 2020-08-12 | $8.18 | $8.18 | $7.78 | $7.78 | $6.69 | 1,832 |
| 2020-08-11 | $8.00 | $8.00 | $8.00 | $8.00 | $6.87 | 1,109 |
| 2020-08-10 | $8.04 | $8.07 | $8.04 | $8.07 | $6.93 | 1,115 |
| 2020-08-07 | $7.74 | $7.82 | $7.74 | $7.82 | $6.72 | 264 |
| 2020-08-06 | $8.05 | $8.05 | $7.73 | $7.88 | $6.77 | 1,647 |
| 2020-08-05 | $7.56 | $8.27 | $7.53 | $7.91 | $6.80 | 11,138 |
| 2020-08-04 | $7.62 | $7.62 | $7.60 | $7.60 | $6.53 | 1,442 |
| 2020-08-03 | $7.58 | $7.63 | $7.58 | $7.60 | $6.53 | 1,425 |
| 2020-07-31 | $7.85 | $7.85 | $7.50 | $7.59 | $6.52 | 5,839 |
| 2020-07-30 | $7.66 | $7.71 | $7.64 | $7.70 | $6.62 | 1,247 |
| 2020-07-29 | $7.68 | $7.73 | $7.68 | $7.73 | $6.64 | 410 |
| 2020-07-28 | $7.74 | $7.74 | $7.74 | $7.74 | $6.65 | 338 |
| 2020-07-27 | $7.74 | $7.74 | $7.74 | $7.74 | $6.65 | 276 |
| 2020-07-24 | $7.61 | $7.87 | $7.60 | $7.87 | $6.76 | 3,065 |
| 2020-07-23 | $7.87 | $7.87 | $7.87 | $7.87 | $6.76 | 48 |
| 2020-07-22 | $7.96 | $7.98 | $7.64 | $7.87 | $6.76 | 6,091 |
| 2020-07-21 | $7.72 | $7.99 | $7.72 | $7.85 | $6.75 | 2,689 |
| 2020-07-20 | $7.65 | $7.67 | $7.65 | $7.67 | $6.59 | 2,079 |
| 2020-07-17 | $7.51 | $7.81 | $7.50 | $7.81 | $6.71 | 6,901 |
| 2020-07-16 | $7.65 | $7.69 | $7.51 | $7.51 | $6.45 | 4,315 |
| 2020-07-15 | $7.70 | $7.70 | $7.61 | $7.67 | $6.59 | 1,108 |
| 2020-07-14 | $7.55 | $7.60 | $7.36 | $7.40 | $6.36 | 4,191 |
| 2020-07-13 | $7.55 | $7.55 | $7.55 | $7.55 | $6.49 | 186 |
| 2020-07-10 | $7.45 | $7.45 | $7.45 | $7.45 | $6.40 | 208 |
| 2020-07-09 | $7.50 | $7.63 | $7.28 | $7.32 | $6.29 | 3,965 |
| 2020-07-08 | $7.86 | $7.86 | $7.50 | $7.55 | $6.49 | 5,817 |
| 2020-07-07 | $7.65 | $7.74 | $7.49 | $7.49 | $6.44 | 2,518 |
| 2020-07-06 | $7.80 | $7.80 | $7.80 | $7.80 | $6.70 | 398 |
| 2020-07-02 | $7.87 | $7.87 | $7.86 | $7.86 | $6.75 | 308 |
| 2020-07-01 | $7.80 | $7.80 | $7.80 | $7.80 | $6.70 | 195 |
| 2020-06-30 | $7.70 | $7.70 | $7.60 | $7.60 | $6.53 | 10,237 |
| 2020-06-29 | $7.58 | $7.69 | $7.55 | $7.55 | $6.49 | 426 |
| 2020-06-26 | $8.00 | $8.00 | $7.47 | $7.51 | $6.45 | 15,939 |
| 2020-06-25 | $7.75 | $7.89 | $7.75 | $7.75 | $6.66 | 2,352 |
| 2020-06-24 | $8.09 | $8.09 | $7.75 | $7.75 | $6.66 | 4,042 |
| 2020-06-23 | $8.29 | $8.58 | $8.16 | $8.16 | $7.01 | 2,973 |
| 2020-06-22 | $8.09 | $8.42 | $8.09 | $8.42 | $7.24 | 2,172 |
| 2020-06-19 | $8.60 | $8.60 | $8.29 | $8.30 | $7.13 | 2,685 |
| 2020-06-18 | $8.50 | $8.50 | $8.45 | $8.50 | $7.30 | 2,710 |
| 2020-06-17 | $8.72 | $8.73 | $8.50 | $8.50 | $7.30 | 4,261 |
| 2020-06-16 | $8.74 | $8.74 | $8.57 | $8.70 | $7.48 | 15,098 |
| 2020-06-15 | $8.54 | $8.71 | $8.52 | $8.58 | $7.37 | 7,778 |
| 2020-06-12 | $8.98 | $8.98 | $8.75 | $8.75 | $7.52 | 2,698 |
| 2020-06-11 | $8.80 | $8.83 | $8.50 | $8.50 | $7.30 | 1,848 |
| 2020-06-10 | $8.96 | $9.02 | $8.96 | $9.02 | $7.75 | 219 |
| 2020-06-09 | $8.91 | $9.16 | $8.91 | $9.11 | $7.83 | 5,045 |
| 2020-06-08 | $8.69 | $8.97 | $8.61 | $8.97 | $7.71 | 6,457 |
| 2020-06-05 | $8.28 | $8.75 | $8.28 | $8.56 | $7.36 | 6,383 |
| 2020-06-04 | $8.08 | $8.23 | $8.08 | $8.21 | $7.06 | 5,935 |
| 2020-06-03 | $8.00 | $8.00 | $7.90 | $7.96 | $6.84 | 1,703 |
| 2020-06-02 | $7.84 | $7.93 | $7.80 | $7.88 | $6.77 | 6,041 |
| 2020-06-01 | $7.77 | $7.89 | $7.57 | $7.85 | $6.75 | 7,403 |
| 2020-05-29 | $7.79 | $8.14 | $7.60 | $7.60 | $6.53 | 6,067 |
| 2020-05-28 | $8.11 | $8.11 | $7.88 | $7.88 | $6.77 | 1,007 |
| 2020-05-27 | $7.57 | $7.71 | $7.57 | $7.60 | $6.53 | 4,719 |
| 2020-05-26 | $7.56 | $7.75 | $7.56 | $7.57 | $6.51 | 3,301 |
| 2020-05-22 | $7.60 | $7.96 | $7.58 | $7.96 | $6.84 | 1,724 |
| 2020-05-21 | $7.80 | $8.05 | $7.58 | $8.03 | $6.90 | 22,799 |
| 2020-05-20 | $7.50 | $7.80 | $7.45 | $7.74 | $6.65 | 14,159 |
| 2020-05-19 | $7.43 | $7.49 | $7.22 | $7.45 | $6.40 | 9,249 |
| 2020-05-18 | $7.16 | $7.30 | $6.99 | $7.30 | $6.27 | 8,174 |
| 2020-05-15 | $6.93 | $7.29 | $6.91 | $7.01 | $6.02 | 3,992 |
| 2020-05-14 | $6.90 | $6.94 | $6.77 | $6.93 | $5.96 | 12,519 |
| 2020-05-13 | $7.41 | $7.43 | $6.95 | $6.95 | $5.97 | 15,369 |
| 2020-05-12 | $7.87 | $8.08 | $7.38 | $7.38 | $6.34 | 40,880 |
| 2020-05-11 | $7.84 | $8.01 | $7.83 | $8.00 | $6.87 | 15,208 |
| 2020-05-08 | $8.14 | $8.15 | $8.14 | $8.14 | $7.00 | 803 |
| 2020-05-07 | $7.83 | $8.20 | $7.82 | $8.01 | $6.88 | 7,531 |
| 2020-05-06 | $8.05 | $8.05 | $8.05 | $8.05 | $6.92 | 343 |
| 2020-05-05 | $7.81 | $8.20 | $7.81 | $8.05 | $6.92 | 13,050 |
| 2020-05-04 | $8.07 | $8.07 | $8.00 | $8.00 | $6.87 | 1,597 |
| 2020-05-01 | $8.82 | $8.82 | $8.04 | $8.26 | $7.10 | 3,969 |
| 2020-04-30 | $8.73 | $8.83 | $8.67 | $8.79 | $7.55 | 1,672 |
| 2020-04-29 | $7.90 | $8.82 | $7.90 | $8.63 | $7.42 | 16,123 |
| 2020-04-28 | $7.68 | $8.00 | $7.67 | $7.81 | $6.71 | 23,334 |
| 2020-04-27 | $7.50 | $7.92 | $7.48 | $7.81 | $6.71 | 13,773 |
| 2020-04-24 | $7.45 | $7.50 | $7.42 | $7.48 | $6.43 | 6,584 |
| 2020-04-23 | $7.49 | $7.49 | $7.38 | $7.40 | $6.36 | 4,301 |
| 2020-04-22 | $7.03 | $7.29 | $7.03 | $7.29 | $6.26 | 5,982 |
| 2020-04-21 | $7.45 | $7.50 | $7.03 | $7.09 | $6.09 | 7,312 |
| 2020-04-20 | $7.54 | $7.55 | $7.11 | $7.11 | $6.11 | 2,540 |
| 2020-04-17 | $7.67 | $7.74 | $7.40 | $7.40 | $6.36 | 2,056 |
| 2020-04-16 | $7.50 | $7.50 | $7.50 | $7.50 | $6.45 | 370 |
| 2020-04-15 | $7.60 | $7.63 | $7.30 | $7.30 | $6.27 | 4,093 |
| 2020-04-14 | $7.77 | $7.77 | $7.65 | $7.70 | $6.62 | 3,649 |
| 2020-04-13 | $7.56 | $7.74 | $7.43 | $7.54 | $6.48 | 3,041 |
| 2020-04-09 | $7.69 | $7.75 | $7.69 | $7.75 | $6.66 | 602 |
| 2020-04-08 | $7.85 | $7.86 | $7.70 | $7.70 | $6.62 | 1,004 |
| 2020-04-07 | $7.11 | $7.59 | $7.11 | $7.57 | $6.51 | 2,677 |
| 2020-04-06 | $7.49 | $7.49 | $7.17 | $7.20 | $6.19 | 6,467 |
| 2020-04-03 | $6.89 | $7.14 | $6.89 | $7.10 | $6.10 | 967 |
| 2020-04-02 | $7.58 | $7.58 | $7.01 | $7.41 | $6.37 | 3,819 |
| 2020-04-01 | $7.11 | $7.55 | $7.11 | $7.55 | $6.49 | 1,751 |
| 2020-03-31 | $7.53 | $7.53 | $7.53 | $7.53 | $6.47 | 232 |
| 2020-03-30 | $8.16 | $8.16 | $6.63 | $7.21 | $6.20 | 16,505 |
| 2020-03-27 | $7.82 | $7.89 | $7.55 | $7.89 | $6.78 | 13,322 |
| 2020-03-26 | $6.72 | $7.53 | $6.66 | $7.16 | $6.15 | 7,598 |
| 2020-03-25 | $6.40 | $6.69 | $6.30 | $6.38 | $5.48 | 6,531 |
| 2020-03-24 | $6.35 | $6.62 | $6.30 | $6.36 | $5.47 | 3,863 |
| 2020-03-23 | $6.31 | $6.31 | $6.04 | $6.04 | $5.19 | 5,760 |
| 2020-03-20 | $6.43 | $6.49 | $6.38 | $6.49 | $5.58 | 3,033 |
| 2020-03-19 | $6.50 | $6.61 | $6.26 | $6.26 | $5.38 | 3,507 |
| 2020-03-18 | $6.69 | $6.69 | $6.25 | $6.25 | $5.37 | 1,947 |
| 2020-03-17 | $6.27 | $6.70 | $6.27 | $6.52 | $5.60 | 4,926 |
| 2020-03-16 | $6.78 | $6.78 | $6.50 | $6.51 | $5.59 | 14,257 |
| 2020-03-13 | $7.01 | $7.14 | $6.85 | $6.85 | $5.89 | 3,642 |
| 2020-03-12 | $7.32 | $7.40 | $6.77 | $7.05 | $6.06 | 10,830 |
| 2020-03-11 | $8.00 | $8.01 | $7.61 | $7.66 | $6.58 | 5,942 |
| 2020-03-10 | $8.20 | $8.20 | $7.97 | $8.00 | $6.87 | 847 |
| 2020-03-09 | $8.02 | $8.19 | $7.75 | $7.95 | $6.83 | 32,619 |
| 2020-03-06 | $7.80 | $8.75 | $7.80 | $8.35 | $7.18 | 20,214 |
| 2020-03-05 | $8.27 | $8.27 | $7.71 | $7.93 | $6.81 | 15,697 |
| 2020-03-04 | $8.55 | $8.55 | $8.38 | $8.45 | $7.26 | 6,700 |
| 2020-03-03 | $8.66 | $8.70 | $8.50 | $8.50 | $7.30 | 2,231 |
| 2020-03-02 | $8.77 | $8.89 | $8.71 | $8.77 | $7.54 | 3,935 |
| 2020-02-28 | $8.75 | $8.75 | $8.55 | $8.56 | $7.36 | 1,258 |
| 2020-02-27 | $8.95 | $8.95 | $8.80 | $8.82 | $7.58 | 1,208 |
| 2020-02-26 | $9.08 | $9.08 | $8.95 | $8.96 | $7.70 | 1,460 |
| 2020-02-25 | $8.87 | $9.00 | $8.77 | $8.95 | $7.69 | 1,386 |
| 2020-02-24 | $8.88 | $9.04 | $8.88 | $9.04 | $7.77 | 462 |
| 2020-02-21 | $9.27 | $9.27 | $9.06 | $9.07 | $7.79 | 15,228 |
| 2020-02-20 | $9.64 | $9.65 | $9.20 | $9.36 | $8.04 | 9,278 |
| 2020-02-19 | $9.78 | $9.89 | $9.75 | $9.89 | $8.50 | 5,604 |
| 2020-02-18 | $9.90 | $9.90 | $9.78 | $9.85 | $8.46 | 3,474 |
| 2020-02-14 | $10.26 | $10.26 | $9.95 | $9.95 | $8.55 | 6,033 |
| 2020-02-13 | $10.42 | $10.42 | $10.18 | $10.18 | $8.75 | 1,625 |
| 2020-02-12 | $10.47 | $10.51 | $10.47 | $10.51 | $9.03 | 398 |
| 2020-02-11 | $10.20 | $10.25 | $10.20 | $10.25 | $8.81 | 1,271 |
| 2020-02-10 | $10.21 | $10.26 | $10.21 | $10.25 | $8.81 | 335 |
| 2020-02-07 | $10.21 | $10.25 | $10.08 | $10.25 | $8.81 | 3,223 |
| 2020-02-06 | $10.27 | $10.27 | $10.27 | $10.27 | $8.83 | 544 |
| 2020-02-05 | $10.20 | $10.42 | $10.03 | $10.21 | $8.77 | 2,705 |
| 2020-02-04 | $10.21 | $10.37 | $10.06 | $10.21 | $8.77 | 5,971 |
| 2020-02-03 | $10.22 | $10.28 | $10.22 | $10.28 | $8.83 | 7,109 |
| 2020-01-31 | $10.18 | $10.28 | $10.18 | $10.28 | $8.83 | 1,112 |
| 2020-01-30 | $10.56 | $10.57 | $10.31 | $10.31 | $8.86 | 5,824 |
| 2020-01-29 | $10.79 | $10.90 | $10.79 | $10.79 | $9.27 | 3,209 |
| 2020-01-28 | $10.89 | $10.93 | $10.89 | $10.91 | $9.38 | 996 |
| 2020-01-27 | $10.90 | $11.00 | $10.90 | $10.96 | $9.42 | 2,992 |
| 2020-01-24 | $11.16 | $11.24 | $11.12 | $11.12 | $9.56 | 19,022 |
| 2020-01-23 | $11.07 | $11.11 | $11.07 | $11.11 | $9.55 | 1,522 |
| 2020-01-22 | $11.01 | $11.11 | $11.01 | $11.11 | $9.55 | 1,777 |
| 2020-01-21 | $11.21 | $11.21 | $11.11 | $11.17 | $9.60 | 2,994 |
| 2020-01-17 | $11.35 | $11.35 | $11.18 | $11.30 | $9.71 | 2,777 |
| 2020-01-16 | $11.26 | $11.40 | $11.11 | $11.32 | $9.73 | 7,714 |
| 2020-01-15 | $11.13 | $11.50 | $11.13 | $11.47 | $9.86 | 4,133 |
| 2020-01-14 | $11.39 | $11.53 | $11.11 | $11.52 | $9.90 | 7,145 |
| 2020-01-13 | $11.53 | $11.53 | $11.50 | $11.52 | $9.90 | 4,097 |
| 2020-01-10 | $11.55 | $11.70 | $11.50 | $11.54 | $9.92 | 4,059 |
| 2020-01-09 | $11.45 | $11.63 | $11.34 | $11.47 | $9.86 | 5,164 |
| 2020-01-08 | $11.29 | $11.39 | $11.29 | $11.35 | $9.75 | 1,951 |
| 2020-01-07 | $11.34 | $11.45 | $11.30 | $11.43 | $9.82 | 6,288 |
| 2020-01-06 | $11.50 | $11.50 | $11.25 | $11.48 | $9.87 | 1,610 |
| 2020-01-03 | $11.59 | $11.67 | $11.54 | $11.62 | $9.99 | 11,739 |
| 2020-01-02 | $12.19 | $12.43 | $11.57 | $11.57 | $9.94 | 17,284 |
| 2019-12-31 | $12.35 | $12.40 | $12.14 | $12.40 | $10.66 | 7,879 |
| 2019-12-30 | $11.93 | $12.24 | $11.77 | $12.22 | $10.50 | 4,161 |
| 2019-12-27 | $11.82 | $12.29 | $11.71 | $11.89 | $10.22 | 24,343 |
| 2019-12-26 | $11.66 | $11.92 | $11.55 | $11.89 | $10.22 | 9,582 |
| 2019-12-24 | $11.75 | $11.75 | $11.57 | $11.62 | $9.99 | 5,859 |
| 2019-12-23 | $11.72 | $11.76 | $11.53 | $11.67 | $10.03 | 3,791 |
| 2019-12-20 | $11.85 | $11.85 | $11.72 | $11.72 | $10.07 | 16,675 |
| 2019-12-19 | $11.72 | $11.86 | $11.72 | $11.75 | $10.10 | 14,711 |
| 2019-12-18 | $11.74 | $11.93 | $11.71 | $11.73 | $10.08 | 7,309 |
| 2019-12-17 | $11.60 | $11.76 | $11.60 | $11.71 | $10.06 | 2,916 |
| 2019-12-16 | $11.52 | $11.53 | $11.20 | $11.50 | $9.88 | 6,712 |
| 2019-12-13 | $11.60 | $11.60 | $11.51 | $11.58 | $9.95 | 10,485 |
| 2019-12-12 | $11.73 | $11.80 | $11.70 | $11.75 | $10.10 | 8,355 |
| 2019-12-11 | $11.77 | $11.80 | $11.75 | $11.75 | $10.10 | 3,510 |
| 2019-12-10 | $11.55 | $11.82 | $11.55 | $11.75 | $10.10 | 7,514 |
| 2019-12-09 | $11.53 | $11.83 | $11.53 | $11.70 | $10.05 | 15,602 |
| 2019-12-06 | $11.71 | $11.85 | $9.53 | $11.80 | $10.14 | 35,243 |
| 2019-12-05 | $11.98 | $11.98 | $11.83 | $11.90 | $10.23 | 3,480 |
| 2019-12-04 | $11.92 | $11.94 | $11.69 | $11.87 | $10.20 | 10,238 |
| 2019-12-03 | $13.09 | $13.09 | $11.99 | $11.99 | $10.30 | 21,600 |
| 2019-12-02 | $13.20 | $13.45 | $13.20 | $13.40 | $11.52 | 10,538 |
| 2019-11-29 | $12.15 | $13.15 | $12.15 | $13.15 | $11.30 | 10,122 |
| 2019-11-27 | $11.06 | $12.15 | $11.05 | $12.10 | $10.40 | 20,223 |
| 2019-11-26 | $10.32 | $10.95 | $10.31 | $10.95 | $9.41 | 9,815 |
| 2019-11-25 | $9.93 | $10.30 | $9.91 | $10.28 | $8.83 | 18,652 |
| 2019-11-22 | $9.92 | $10.32 | $9.89 | $9.93 | $8.53 | 19,761 |
| 2019-11-21 | $10.00 | $10.14 | $9.85 | $9.88 | $8.49 | 44,581 |
| 2019-11-20 | $9.95 | $9.99 | $9.90 | $9.91 | $8.52 | 11,405 |
| 2019-11-19 | $9.94 | $10.00 | $9.90 | $9.91 | $8.52 | 11,632 |
| 2019-11-18 | $10.05 | $10.05 | $9.91 | $9.91 | $8.52 | 2,803 |
| 2019-11-15 | $9.93 | $9.93 | $9.91 | $9.91 | $8.52 | 1,263 |
| 2019-11-14 | $9.94 | $9.94 | $9.91 | $9.91 | $8.52 | 11,494 |
| 2019-11-13 | $9.98 | $9.99 | $9.90 | $9.94 | $8.54 | 4,042 |
| 2019-11-12 | $10.06 | $10.06 | $9.98 | $9.98 | $8.58 | 952 |
| 2019-11-11 | $10.21 | $10.21 | $9.96 | $9.96 | $8.56 | 11,486 |
| 2019-11-08 | $10.31 | $10.33 | $10.23 | $10.30 | $8.85 | 9,805 |
| 2019-11-07 | $10.31 | $10.32 | $10.31 | $10.31 | $8.86 | 2,763 |
| 2019-11-06 | $10.31 | $10.40 | $10.31 | $10.35 | $8.89 | 2,571 |
| 2019-11-05 | $10.34 | $10.34 | $10.31 | $10.34 | $8.89 | 3,289 |
| 2019-11-04 | $10.49 | $10.52 | $10.30 | $10.30 | $8.85 | 3,932 |
| 2019-11-01 | $10.40 | $10.56 | $10.40 | $10.45 | $8.98 | 11,099 |
| 2019-10-31 | $10.40 | $10.45 | $10.40 | $10.40 | $8.94 | 332 |
| 2019-10-30 | $10.45 | $10.46 | $10.40 | $10.40 | $8.94 | 940 |
| 2019-10-29 | $10.30 | $10.47 | $10.30 | $10.44 | $8.97 | 5,600 |
| 2019-10-28 | $10.40 | $10.41 | $10.30 | $10.38 | $8.92 | 2,894 |
| 2019-10-25 | $10.51 | $10.51 | $10.42 | $10.42 | $8.95 | 2,372 |
| 2019-10-24 | $10.40 | $10.40 | $10.40 | $10.40 | $8.94 | 388 |
| 2019-10-23 | $10.41 | $10.41 | $10.41 | $10.41 | $8.95 | 907 |
| 2019-10-22 | $10.46 | $10.50 | $10.41 | $10.41 | $8.95 | 6,550 |
| 2019-10-21 | $10.40 | $10.60 | $10.31 | $10.60 | $9.11 | 11,925 |
| 2019-10-18 | $10.32 | $10.38 | $10.32 | $10.38 | $8.92 | 367 |
| 2019-10-17 | $10.46 | $10.46 | $10.18 | $10.20 | $8.77 | 4,579 |
| 2019-10-16 | $10.11 | $10.57 | $10.11 | $10.20 | $8.77 | 2,756 |
| 2019-10-15 | $10.57 | $10.57 | $10.46 | $10.46 | $8.99 | 3,940 |
| 2019-10-14 | $10.51 | $10.59 | $10.51 | $10.54 | $9.06 | 6,541 |
| 2019-10-11 | $10.85 | $10.95 | $10.74 | $10.79 | $9.27 | 6,544 |
| 2019-10-10 | $10.46 | $10.89 | $10.46 | $10.61 | $9.12 | 14,064 |
| 2019-10-09 | $11.01 | $11.02 | $10.77 | $10.90 | $9.37 | 3,231 |
| 2019-10-08 | $11.02 | $11.08 | $11.02 | $11.04 | $9.49 | 7,219 |
| 2019-10-07 | $11.35 | $11.35 | $11.27 | $11.27 | $9.68 | 1,183 |
| 2019-10-04 | $11.38 | $11.38 | $11.28 | $11.28 | $9.69 | 253 |
| 2019-10-03 | $11.36 | $11.42 | $11.27 | $11.34 | $9.74 | 4,825 |
| 2019-10-02 | $11.82 | $11.82 | $11.40 | $11.40 | $9.80 | 12,240 |
| 2019-10-01 | $11.81 | $11.91 | $11.65 | $11.84 | $10.17 | 1,210 |
| 2019-09-30 | $11.90 | $11.90 | $11.62 | $11.65 | $10.01 | 3,938 |
| 2019-09-27 | $11.98 | $11.98 | $11.80 | $11.80 | $10.14 | 1,919 |
| 2019-09-26 | $11.60 | $11.70 | $11.51 | $11.54 | $9.92 | 13,086 |
| 2019-09-25 | $11.90 | $11.90 | $11.74 | $11.74 | $10.09 | 4,636 |
| 2019-09-24 | $12.14 | $12.14 | $11.90 | $11.90 | $10.23 | 3,476 |
| 2019-09-23 | $11.95 | $12.07 | $11.95 | $12.00 | $10.31 | 1,686 |
| 2019-09-20 | $11.90 | $11.90 | $11.90 | $11.90 | $10.23 | 214 |
| 2019-09-19 | $11.96 | $12.01 | $11.95 | $11.96 | $10.28 | 3,777 |
| 2019-09-18 | $11.88 | $11.98 | $11.88 | $11.95 | $10.27 | 4,498 |
| 2019-09-17 | $11.72 | $12.06 | $11.72 | $11.86 | $10.19 | 11,976 |
| 2019-09-16 | $11.90 | $12.03 | $11.89 | $11.89 | $10.22 | 6,001 |
| 2019-09-13 | $12.16 | $12.16 | $12.02 | $12.05 | $10.36 | 2,696 |
| 2019-09-12 | $12.04 | $12.06 | $11.91 | $11.91 | $10.23 | 54,864 |
| 2019-09-11 | $11.84 | $12.02 | $11.78 | $12.00 | $10.31 | 17,886 |
| 2019-09-10 | $11.58 | $11.77 | $11.58 | $11.77 | $10.11 | 623 |
| 2019-09-09 | $11.70 | $11.70 | $11.54 | $11.58 | $9.95 | 1,343 |
| 2019-09-06 | $11.64 | $11.79 | $11.64 | $11.66 | $10.02 | 3,621 |
| 2019-09-05 | $11.70 | $11.89 | $11.42 | $11.70 | $10.05 | 8,661 |
| 2019-09-04 | $11.50 | $11.54 | $11.50 | $11.52 | $9.90 | 4,263 |
| 2019-09-03 | $11.92 | $12.04 | $11.34 | $11.50 | $9.88 | 5,178 |
| 2019-08-30 | $12.09 | $12.09 | $11.99 | $11.99 | $10.30 | 1,253 |
| 2019-08-29 | $11.53 | $12.43 | $11.53 | $12.06 | $10.36 | 16,708 |
| 2019-08-28 | $11.88 | $11.88 | $11.61 | $11.83 | $10.17 | 3,924 |
| 2019-08-27 | $12.00 | $12.02 | $11.98 | $12.00 | $10.31 | 5,479 |
| 2019-08-26 | $11.85 | $12.09 | $11.85 | $12.09 | $10.39 | 8,029 |
| 2019-08-23 | $12.36 | $12.36 | $11.85 | $11.87 | $10.20 | 7,407 |
| 2019-08-22 | $12.15 | $12.69 | $12.15 | $12.60 | $10.83 | 27,885 |
| 2019-08-21 | $12.15 | $12.23 | $12.15 | $12.20 | $10.48 | 3,796 |
| 2019-08-20 | $12.16 | $12.19 | $12.16 | $12.17 | $10.46 | 1,805 |
| 2019-08-19 | $12.57 | $12.85 | $12.27 | $12.35 | $10.61 | 3,052 |
| 2019-08-16 | $12.73 | $12.73 | $12.28 | $12.28 | $10.55 | 9,202 |
| 2019-08-15 | $12.85 | $12.85 | $12.50 | $12.50 | $10.74 | 1,770 |
| 2019-08-14 | $12.72 | $12.72 | $12.72 | $12.72 | $10.93 | 618 |
| 2019-08-13 | $12.83 | $13.06 | $12.83 | $13.05 | $11.21 | 1,885 |
| 2019-08-12 | $13.02 | $13.02 | $13.02 | $13.02 | $11.19 | 55 |
| 2019-08-09 | $13.28 | $13.50 | $13.02 | $13.02 | $11.19 | 2,887 |
| 2019-08-08 | $12.61 | $13.50 | $12.32 | $13.50 | $11.60 | 6,565 |
| 2019-08-07 | $12.50 | $12.61 | $12.23 | $12.61 | $10.84 | 10,046 |
| 2019-08-06 | $12.54 | $12.84 | $12.50 | $12.52 | $10.76 | 4,307 |
| 2019-08-05 | $12.82 | $12.95 | $12.30 | $12.30 | $10.57 | 5,895 |
| 2019-08-02 | $13.20 | $13.20 | $13.00 | $13.00 | $11.17 | 4,862 |
| 2019-08-01 | $13.61 | $13.64 | $13.00 | $13.00 | $11.17 | 9,574 |
| 2019-07-31 | $14.49 | $14.49 | $13.86 | $13.86 | $11.91 | 19,595 |
| 2019-07-30 | $14.71 | $14.85 | $14.68 | $14.76 | $12.68 | 1,374 |
| 2019-07-29 | $14.98 | $15.03 | $14.80 | $14.80 | $12.72 | 1,306 |
| 2019-07-26 | $14.98 | $15.30 | $14.98 | $15.03 | $12.92 | 6,586 |
| 2019-07-25 | $15.32 | $15.51 | $15.28 | $15.45 | $13.28 | 11,382 |
| 2019-07-24 | $15.15 | $15.50 | $15.15 | $15.50 | $13.32 | 3,654 |
| 2019-07-23 | $15.30 | $15.30 | $15.00 | $15.30 | $13.15 | 3,784 |
| 2019-07-22 | $15.40 | $15.45 | $15.17 | $15.17 | $13.04 | 8,800 |
| 2019-07-19 | $15.30 | $15.50 | $15.05 | $15.30 | $13.15 | 23,106 |
| 2019-07-18 | $14.81 | $15.56 | $14.72 | $15.25 | $13.10 | 42,242 |
| 2019-07-17 | $14.75 | $14.81 | $14.68 | $14.81 | $12.73 | 10,420 |
| 2019-07-16 | $14.16 | $14.80 | $14.16 | $14.79 | $12.71 | 18,322 |
| 2019-07-15 | $14.07 | $14.33 | $14.00 | $14.30 | $12.29 | 8,759 |
| 2019-07-12 | $14.05 | $14.26 | $14.05 | $14.17 | $12.18 | 4,868 |
| 2019-07-11 | $14.28 | $14.28 | $14.01 | $14.12 | $12.13 | 2,652 |
| 2019-07-10 | $13.95 | $14.33 | $13.95 | $14.15 | $12.16 | 2,235 |
| 2019-07-09 | $14.30 | $14.39 | $13.93 | $13.95 | $11.99 | 7,360 |
| 2019-07-08 | $14.10 | $14.30 | $14.10 | $14.30 | $12.29 | 10,530 |
| 2019-07-05 | $14.28 | $14.48 | $14.15 | $14.15 | $12.16 | 6,825 |
| 2019-07-03 | $14.07 | $14.48 | $14.00 | $14.48 | $12.44 | 2,818 |
| 2019-07-02 | $13.30 | $14.14 | $13.30 | $13.98 | $12.01 | 37,103 |
| 2019-07-01 | $13.30 | $13.50 | $13.15 | $13.15 | $11.30 | 6,065 |
| 2019-06-28 | $13.26 | $13.43 | $13.26 | $13.30 | $11.43 | 1,347 |
| 2019-06-27 | $13.50 | $13.73 | $13.27 | $13.38 | $11.50 | 7,264 |
| 2019-06-26 | $14.51 | $14.83 | $13.32 | $13.32 | $11.45 | 33,943 |
| 2019-06-25 | $14.04 | $14.67 | $14.00 | $14.51 | $12.47 | 30,081 |
| 2019-06-24 | $12.88 | $14.35 | $12.88 | $13.79 | $11.85 | 68,514 |
| 2019-06-21 | $12.20 | $12.65 | $12.20 | $12.65 | $10.87 | 29,408 |
| 2019-06-20 | $12.21 | $12.48 | $12.18 | $12.18 | $10.47 | 11,517 |
| 2019-06-19 | $12.15 | $12.48 | $12.15 | $12.24 | $10.52 | 9,387 |
| 2019-06-18 | $12.14 | $12.62 | $12.14 | $12.25 | $10.53 | 8,897 |
| 2019-06-17 | $12.03 | $12.18 | $11.99 | $11.99 | $10.30 | 1,657 |
| 2019-06-14 | $12.32 | $12.32 | $11.82 | $12.16 | $10.45 | 13,068 |
| 2019-06-13 | $12.38 | $12.45 | $12.03 | $12.40 | $10.66 | 18,635 |
| 2019-06-12 | $12.50 | $12.50 | $12.25 | $12.25 | $10.53 | 5,070 |
| 2019-06-11 | $12.50 | $12.50 | $12.26 | $12.41 | $10.66 | 13,996 |
| 2019-06-10 | $12.55 | $12.66 | $12.35 | $12.50 | $10.74 | 25,847 |
| 2019-06-07 | $12.57 | $12.57 | $12.43 | $12.50 | $10.74 | 11,229 |
| 2019-06-06 | $12.75 | $12.79 | $12.50 | $12.65 | $10.87 | 8,117 |
| 2019-06-05 | $12.77 | $12.77 | $12.41 | $12.70 | $10.91 | 4,489 |
| 2019-06-04 | $12.79 | $12.79 | $12.50 | $12.75 | $10.96 | 3,251 |
| 2019-06-03 | $12.41 | $12.90 | $12.05 | $12.05 | $10.36 | 19,809 |
| 2019-05-31 | $12.50 | $12.84 | $12.33 | $12.40 | $10.66 | 10,174 |
| 2019-05-30 | $12.46 | $12.81 | $12.46 | $12.54 | $10.78 | 8,748 |
| 2019-05-29 | $12.35 | $12.48 | $12.30 | $12.42 | $10.67 | 5,500 |
| 2019-05-28 | $12.44 | $12.55 | $12.25 | $12.48 | $10.72 | 4,845 |
| 2019-05-24 | $12.90 | $12.98 | $12.32 | $12.50 | $10.74 | 36,717 |
| 2019-05-23 | $12.85 | $12.90 | $12.03 | $12.89 | $11.08 | 26,174 |
| 2019-05-22 | $12.89 | $13.13 | $12.35 | $13.13 | $11.28 | 26,897 |
| 2019-05-21 | $13.20 | $13.20 | $12.84 | $12.92 | $11.10 | 3,047 |
| 2019-05-20 | $13.12 | $13.27 | $12.81 | $13.10 | $11.26 | 10,427 |
| 2019-05-17 | $13.30 | $13.80 | $13.21 | $13.32 | $11.45 | 17,615 |
| 2019-05-16 | $13.13 | $13.29 | $12.95 | $13.29 | $11.42 | 23,123 |
| 2019-05-15 | $13.03 | $13.35 | $13.02 | $13.23 | $11.37 | 6,677 |
| 2019-05-14 | $13.16 | $13.27 | $13.06 | $13.14 | $11.29 | 16,182 |
| 2019-05-13 | $13.85 | $13.85 | $13.14 | $13.16 | $11.31 | 12,161 |
| 2019-05-10 | $14.34 | $14.35 | $13.40 | $13.88 | $11.93 | 20,272 |
| 2019-05-09 | $14.91 | $15.16 | $13.82 | $14.20 | $12.20 | 29,007 |
| 2019-05-08 | $15.10 | $15.73 | $14.63 | $14.87 | $12.78 | 57,492 |
| 2019-05-07 | $14.20 | $15.47 | $14.16 | $15.10 | $12.98 | 54,366 |
| 2019-05-06 | $13.98 | $14.20 | $13.86 | $14.20 | $12.20 | 16,022 |
| 2019-05-03 | $13.19 | $14.00 | $13.19 | $13.98 | $12.01 | 29,049 |
| 2019-05-02 | $12.75 | $13.99 | $12.73 | $13.15 | $11.30 | 54,241 |
| 2019-05-01 | $10.50 | $14.45 | $10.50 | $13.00 | $11.17 | 270,519 |
| 2019-04-30 | $9.39 | $9.80 | $9.39 | $9.50 | $8.16 | 31,045 |
| 2019-04-29 | $8.95 | $9.50 | $8.95 | $9.49 | $8.16 | 21,860 |
| 2019-04-26 | $8.75 | $9.00 | $8.75 | $9.00 | $7.73 | 11,559 |
| 2019-04-25 | $8.89 | $8.90 | $8.80 | $8.82 | $7.58 | 925 |
| 2019-04-24 | $8.76 | $8.95 | $8.75 | $8.95 | $7.69 | 5,769 |
| 2019-04-23 | $8.84 | $8.94 | $8.81 | $8.81 | $7.57 | 1,380 |
| 2019-04-22 | $8.65 | $8.97 | $8.60 | $8.92 | $7.67 | 23,208 |
| 2019-04-18 | $8.43 | $8.72 | $8.43 | $8.56 | $7.36 | 8,358 |
| 2019-04-17 | $8.20 | $8.51 | $8.07 | $8.51 | $7.31 | 11,807 |
| 2019-04-16 | $7.77 | $8.24 | $7.77 | $8.08 | $6.95 | 21,315 |
| 2019-04-15 | $7.69 | $7.85 | $7.67 | $7.80 | $6.70 | 7,325 |
| 2019-04-12 | $7.71 | $7.86 | $7.71 | $7.76 | $6.67 | 5,022 |
| 2019-04-11 | $7.84 | $7.84 | $7.52 | $7.71 | $6.63 | 2,160 |
| 2019-04-10 | $7.81 | $7.87 | $7.71 | $7.87 | $6.76 | 2,781 |
| 2019-04-09 | $7.61 | $7.98 | $7.61 | $7.88 | $6.77 | 27,176 |
| 2019-04-08 | $7.19 | $7.61 | $7.19 | $7.57 | $6.51 | 9,498 |
| 2019-04-05 | $7.20 | $7.29 | $7.17 | $7.29 | $6.26 | 1,296 |
| 2019-04-04 | $7.12 | $7.29 | $7.12 | $7.29 | $6.26 | 6,220 |
| 2019-04-03 | $7.26 | $7.26 | $7.14 | $7.14 | $6.14 | 1,215 |
| 2019-04-02 | $7.25 | $7.33 | $7.12 | $7.21 | $6.20 | 4,259 |
| 2019-04-01 | $7.29 | $7.35 | $7.29 | $7.35 | $6.32 | 4,410 |
| 2019-03-29 | $7.26 | $7.35 | $7.07 | $7.35 | $6.32 | 19,231 |
| 2019-03-28 | $7.24 | $7.34 | $7.22 | $7.34 | $6.31 | 1,029 |
| 2019-03-27 | $7.18 | $7.23 | $7.18 | $7.18 | $6.17 | 6,747 |
| 2019-03-26 | $7.25 | $7.36 | $7.20 | $7.22 | $6.20 | 8,782 |
| 2019-03-25 | $7.12 | $7.24 | $7.09 | $7.24 | $6.22 | 5,136 |
| 2019-03-22 | $7.16 | $7.19 | $7.15 | $7.15 | $6.14 | 800 |
| 2019-03-21 | $7.19 | $7.31 | $7.04 | $7.31 | $6.28 | 3,903 |
| 2019-03-20 | $7.27 | $7.29 | $7.12 | $7.12 | $6.12 | 9,737 |
| 2019-03-19 | $7.43 | $7.43 | $7.26 | $7.27 | $6.25 | 4,888 |
| 2019-03-18 | $7.23 | $7.46 | $7.23 | $7.46 | $6.41 | 452 |
| 2019-03-15 | $7.28 | $7.48 | $7.24 | $7.24 | $6.22 | 16,831 |
| 2019-03-14 | $7.05 | $7.31 | $7.05 | $7.30 | $6.27 | 7,309 |
| 2019-03-13 | $7.10 | $7.18 | $6.91 | $7.04 | $6.05 | 9,272 |
| 2019-03-12 | $7.14 | $7.14 | $7.10 | $7.11 | $6.11 | 2,998 |
| 2019-03-11 | $7.02 | $7.20 | $7.02 | $7.20 | $6.19 | 3,866 |
| 2019-03-08 | $7.10 | $7.10 | $7.07 | $7.07 | $6.08 | 3,370 |
| 2019-03-07 | $7.28 | $7.28 | $7.13 | $7.13 | $6.13 | 4,539 |
| 2019-03-06 | $6.85 | $7.40 | $6.85 | $7.20 | $6.19 | 21,557 |
| 2019-03-05 | $6.96 | $6.96 | $6.85 | $6.90 | $5.93 | 3,213 |
| 2019-03-04 | $6.88 | $6.96 | $6.88 | $6.96 | $5.98 | 1,166 |
| 2019-03-01 | $6.93 | $6.95 | $6.92 | $6.94 | $5.96 | 2,526 |
| 2019-02-28 | $6.72 | $6.93 | $6.72 | $6.92 | $5.95 | 6,592 |
| 2019-02-27 | $6.68 | $6.81 | $6.68 | $6.80 | $5.84 | 3,810 |
| 2019-02-26 | $6.73 | $6.81 | $6.63 | $6.66 | $5.72 | 8,451 |
| 2019-02-25 | $6.69 | $6.69 | $6.69 | $6.69 | $5.75 | 951 |
| 2019-02-22 | $6.73 | $6.73 | $6.66 | $6.66 | $5.72 | 1,508 |
| 2019-02-21 | $6.73 | $6.77 | $6.73 | $6.77 | $5.82 | 329 |
| 2019-02-20 | $6.70 | $6.70 | $6.69 | $6.70 | $5.76 | 4,031 |
| 2019-02-19 | $6.66 | $6.66 | $6.66 | $6.66 | $5.72 | 467 |
| 2019-02-15 | $6.80 | $6.86 | $6.68 | $6.75 | $5.80 | 7,528 |
| 2019-02-14 | $6.70 | $6.84 | $6.70 | $6.72 | $5.77 | 3,133 |
| 2019-02-13 | $6.56 | $6.73 | $6.56 | $6.66 | $5.72 | 2,339 |
| 2019-02-12 | $6.60 | $6.71 | $6.56 | $6.56 | $5.64 | 5,221 |
| 2019-02-11 | $6.56 | $6.74 | $6.56 | $6.61 | $5.68 | 2,290 |
| 2019-02-08 | $6.44 | $6.60 | $6.42 | $6.57 | $5.65 | 7,133 |
| 2019-02-07 | $6.54 | $6.57 | $6.50 | $6.54 | $5.62 | 2,059 |
| 2019-02-06 | $6.62 | $6.74 | $6.61 | $6.61 | $5.68 | 1,820 |
| 2019-02-05 | $6.66 | $6.72 | $6.60 | $6.68 | $5.74 | 12,471 |
| 2019-02-04 | $6.74 | $6.79 | $6.60 | $6.60 | $5.67 | 7,468 |
| 2019-02-01 | $6.78 | $6.87 | $6.72 | $6.72 | $5.77 | 3,034 |
| 2019-01-31 | $6.72 | $6.85 | $6.72 | $6.80 | $5.84 | 2,205 |
| 2019-01-30 | $6.75 | $6.95 | $6.72 | $6.72 | $5.77 | 15,299 |
| 2019-01-29 | $6.94 | $6.94 | $6.73 | $6.75 | $5.80 | 16,229 |
| 2019-01-28 | $6.72 | $6.98 | $6.72 | $6.98 | $6.00 | 10,622 |
| 2019-01-25 | $6.69 | $6.95 | $6.69 | $6.72 | $5.77 | 10,913 |
| 2019-01-24 | $6.50 | $6.76 | $6.49 | $6.76 | $5.81 | 10,433 |
| 2019-01-23 | $6.70 | $6.82 | $6.50 | $6.50 | $5.59 | 14,907 |
| 2019-01-22 | $6.81 | $6.91 | $6.62 | $6.72 | $5.77 | 9,477 |
| 2019-01-18 | $7.03 | $7.10 | $6.82 | $6.99 | $6.01 | 21,355 |
| 2019-01-17 | $6.93 | $7.06 | $6.69 | $7.04 | $6.05 | 10,206 |
| 2019-01-16 | $6.67 | $6.93 | $6.67 | $6.93 | $5.96 | 2,865 |
| 2019-01-15 | $7.04 | $7.08 | $6.70 | $6.70 | $5.76 | 6,374 |
| 2019-01-14 | $6.99 | $7.20 | $6.91 | $7.04 | $6.05 | 10,184 |
| 2019-01-11 | $6.90 | $7.66 | $6.90 | $7.19 | $6.18 | 32,703 |
| 2019-01-10 | $6.70 | $6.93 | $6.66 | $6.85 | $5.89 | 16,353 |
| 2019-01-09 | $6.76 | $6.77 | $6.63 | $6.69 | $5.75 | 2,002 |
| 2019-01-08 | $6.82 | $6.82 | $6.35 | $6.67 | $5.73 | 25,589 |
| 2019-01-07 | $6.92 | $6.94 | $6.71 | $6.84 | $5.88 | 11,556 |
| 2019-01-04 | $6.52 | $7.00 | $6.45 | $6.91 | $5.94 | 25,819 |
| 2019-01-03 | $6.45 | $6.57 | $6.30 | $6.35 | $5.46 | 7,048 |
| 2019-01-02 | $5.19 | $6.53 | $5.19 | $6.45 | $5.54 | 31,799 |
| 2018-12-31 | $4.45 | $5.23 | $4.45 | $5.20 | $4.47 | 26,488 |
| 2018-12-28 | $4.40 | $4.46 | $4.32 | $4.46 | $3.83 | 3,843 |
| 2018-12-27 | $4.31 | $4.59 | $4.31 | $4.49 | $3.86 | 10,565 |
| 2018-12-26 | $4.40 | $4.50 | $4.20 | $4.31 | $3.70 | 13,660 |
| 2018-12-24 | $4.41 | $4.66 | $4.26 | $4.40 | $3.78 | 10,982 |
| 2018-12-21 | $4.54 | $4.71 | $4.28 | $4.43 | $3.81 | 18,334 |
| 2018-12-20 | $4.85 | $4.87 | $4.52 | $4.53 | $3.89 | 12,188 |
| 2018-12-19 | $4.79 | $4.90 | $4.75 | $4.81 | $4.13 | 49,353 |
| 2018-12-18 | $4.82 | $4.97 | $4.75 | $4.81 | $4.13 | 9,927 |
| 2018-12-17 | $4.92 | $4.93 | $4.75 | $4.75 | $4.08 | 7,435 |
| 2018-12-14 | $5.02 | $5.02 | $4.71 | $5.02 | $4.31 | 12,528 |
| 2018-12-13 | $5.05 | $5.13 | $5.02 | $5.02 | $4.31 | 555 |
| 2018-12-12 | $5.04 | $5.19 | $5.01 | $5.06 | $4.35 | 4,750 |
| 2018-12-11 | $5.20 | $5.20 | $5.03 | $5.10 | $4.38 | 15,237 |
| 2018-12-10 | $5.26 | $5.30 | $5.20 | $5.20 | $4.47 | 2,391 |
| 2018-12-07 | $5.31 | $5.34 | $5.21 | $5.34 | $4.59 | 3,473 |
| 2018-12-06 | $5.21 | $5.29 | $5.20 | $5.29 | $4.55 | 4,308 |
| 2018-12-04 | $5.15 | $5.25 | $5.15 | $5.25 | $4.51 | 1,952 |
| 2018-12-03 | $5.25 | $5.29 | $5.13 | $5.28 | $4.54 | 3,962 |
| 2018-11-30 | $5.11 | $5.23 | $4.94 | $5.10 | $4.38 | 4,313 |
| 2018-11-29 | $5.23 | $5.37 | $5.10 | $5.11 | $4.39 | 8,428 |
| 2018-11-28 | $4.25 | $5.29 | $4.25 | $5.18 | $4.45 | 54,811 |
| 2018-11-27 | $4.15 | $4.32 | $4.14 | $4.32 | $3.71 | 13,453 |
| 2018-11-26 | $4.43 | $4.43 | $4.11 | $4.17 | $3.58 | 15,782 |
| 2018-11-23 | $4.42 | $4.45 | $4.42 | $4.45 | $3.82 | 243 |
| 2018-11-21 | $4.41 | $4.50 | $4.40 | $4.41 | $3.79 | 2,899 |
| 2018-11-20 | $4.31 | $4.47 | $4.31 | $4.47 | $3.84 | 1,902 |
| 2018-11-19 | $4.40 | $4.42 | $4.33 | $4.38 | $3.76 | 8,915 |
| 2018-11-16 | $4.37 | $4.50 | $4.37 | $4.45 | $3.82 | 4,314 |
| 2018-11-15 | $4.38 | $4.42 | $4.33 | $4.36 | $3.75 | 18,043 |
| 2018-11-14 | $4.44 | $4.49 | $4.44 | $4.45 | $3.82 | 1,068 |
| 2018-11-13 | $4.40 | $4.41 | $4.33 | $4.40 | $3.78 | 4,574 |
| 2018-11-12 | $4.40 | $4.40 | $4.40 | $4.40 | $3.78 | 109 |
| 2018-11-09 | $4.50 | $4.50 | $4.35 | $4.42 | $3.80 | 7,974 |
| 2018-11-08 | $4.52 | $4.52 | $4.38 | $4.42 | $3.80 | 6,570 |
| 2018-11-07 | $4.59 | $4.60 | $4.45 | $4.45 | $3.82 | 7,270 |
| 2018-11-06 | $4.46 | $4.59 | $4.46 | $4.53 | $3.89 | 2,440 |
| 2018-11-05 | $4.47 | $4.60 | $4.39 | $4.48 | $3.85 | 4,291 |
| 2018-11-02 | $4.58 | $4.58 | $4.43 | $4.48 | $3.85 | 12,172 |
| 2018-11-01 | $4.29 | $4.73 | $4.28 | $4.54 | $3.90 | 11,175 |
| 2018-10-31 | $4.39 | $4.39 | $4.26 | $4.30 | $3.70 | 29,358 |
| 2018-10-30 | $4.22 | $4.44 | $4.17 | $4.44 | $3.82 | 8,638 |
| 2018-10-29 | $4.42 | $4.62 | $4.00 | $4.31 | $3.70 | 32,052 |
| 2018-10-26 | $4.86 | $4.86 | $4.31 | $4.41 | $3.79 | 25,817 |
| 2018-10-25 | $5.06 | $5.06 | $4.67 | $4.77 | $4.10 | 15,243 |
| 2018-10-24 | $5.20 | $5.23 | $4.92 | $5.02 | $4.31 | 6,960 |
| 2018-10-23 | $5.11 | $5.23 | $5.11 | $5.20 | $4.47 | 6,717 |
| 2018-10-22 | $5.41 | $5.42 | $5.07 | $5.26 | $4.52 | 19,030 |
| 2018-10-19 | $5.43 | $5.46 | $5.33 | $5.33 | $4.58 | 5,348 |
| 2018-10-18 | $5.49 | $5.50 | $5.46 | $5.46 | $4.69 | 3,161 |
| 2018-10-17 | $5.42 | $5.51 | $5.42 | $5.46 | $4.69 | 2,126 |
| 2018-10-16 | $5.65 | $5.72 | $5.35 | $5.47 | $4.70 | 11,764 |
| 2018-10-15 | $5.80 | $5.80 | $5.72 | $5.72 | $4.92 | 710 |
| 2018-10-12 | $5.89 | $5.89 | $5.47 | $5.79 | $4.98 | 9,585 |
| 2018-10-11 | $5.97 | $5.97 | $5.71 | $5.81 | $4.99 | 11,950 |
| 2018-10-10 | $6.10 | $6.10 | $5.94 | $6.00 | $5.16 | 2,214 |
| 2018-10-09 | $6.11 | $6.11 | $6.09 | $6.09 | $5.23 | 2,811 |
| 2018-10-08 | $5.98 | $6.17 | $5.98 | $6.14 | $5.28 | 3,694 |
| 2018-10-05 | $6.07 | $6.12 | $5.89 | $6.12 | $5.26 | 11,545 |
| 2018-10-04 | $5.97 | $6.07 | $5.84 | $6.07 | $5.22 | 17,526 |
| 2018-10-03 | $6.06 | $6.12 | $5.85 | $6.12 | $5.26 | 45,654 |
| 2018-10-02 | $5.94 | $6.13 | $5.94 | $6.13 | $5.27 | 8,781 |
| 2018-10-01 | $6.24 | $6.24 | $5.99 | $6.00 | $5.16 | 6,325 |
| 2018-09-28 | $6.19 | $6.19 | $6.10 | $6.10 | $5.24 | 2,652 |
| 2018-09-27 | $6.07 | $6.15 | $6.07 | $6.15 | $5.28 | 1,016 |
| 2018-09-26 | $6.12 | $6.12 | $6.10 | $6.10 | $5.24 | 943 |
| 2018-09-25 | $6.05 | $6.10 | $6.03 | $6.10 | $5.24 | 2,285 |
| 2018-09-24 | $6.10 | $6.10 | $5.97 | $6.10 | $5.24 | 15,655 |
| 2018-09-21 | $6.08 | $6.10 | $6.08 | $6.10 | $5.24 | 2,229 |
| 2018-09-20 | $6.04 | $6.06 | $6.04 | $6.06 | $5.21 | 1,073 |
| 2018-09-19 | $6.03 | $6.10 | $6.03 | $6.10 | $5.24 | 619 |
| 2018-09-18 | $6.05 | $6.08 | $5.96 | $6.08 | $5.22 | 1,664 |
| 2018-09-17 | $5.95 | $6.11 | $5.95 | $6.11 | $5.25 | 2,268 |
| 2018-09-14 | $6.02 | $6.03 | $6.02 | $6.03 | $5.18 | 331 |
| 2018-09-13 | $6.10 | $6.10 | $6.04 | $6.08 | $5.22 | 1,384 |
| 2018-09-12 | $6.00 | $6.03 | $5.99 | $6.03 | $5.18 | 830 |
| 2018-09-11 | $5.93 | $6.06 | $5.93 | $6.00 | $5.16 | 10,510 |
| 2018-09-10 | $6.02 | $6.03 | $5.95 | $5.96 | $5.12 | 12,075 |
| 2018-09-07 | $6.06 | $6.06 | $6.06 | $6.06 | $5.21 | 141 |
| 2018-09-06 | $6.12 | $6.14 | $6.00 | $6.06 | $5.21 | 7,987 |
| 2018-09-05 | $6.10 | $6.23 | $5.78 | $6.19 | $5.32 | 38,570 |
| 2018-09-04 | $6.13 | $6.15 | $6.09 | $6.14 | $5.28 | 7,787 |
| 2018-08-31 | $6.21 | $6.21 | $6.14 | $6.16 | $5.29 | 1,688 |
| 2018-08-30 | $6.41 | $6.41 | $5.80 | $6.13 | $5.27 | 15,830 |
| 2018-08-29 | $6.51 | $6.51 | $6.51 | $6.51 | $5.59 | 12 |
| 2018-08-28 | $6.53 | $6.53 | $6.41 | $6.51 | $5.59 | 4,421 |
| 2018-08-27 | $6.50 | $6.53 | $6.50 | $6.51 | $5.59 | 956 |
| 2018-08-24 | $6.55 | $6.55 | $6.53 | $6.55 | $5.63 | 3,069 |
| 2018-08-23 | $6.50 | $6.52 | $6.50 | $6.50 | $5.59 | 3,733 |
| 2018-08-22 | $6.50 | $6.57 | $6.50 | $6.57 | $5.65 | 359 |
| 2018-08-21 | $6.50 | $6.55 | $6.50 | $6.50 | $5.59 | 4,413 |
| 2018-08-20 | $6.50 | $6.57 | $6.50 | $6.53 | $5.61 | 1,885 |
| 2018-08-17 | $6.25 | $6.46 | $6.25 | $6.45 | $5.54 | 5,661 |
| 2018-08-16 | $6.37 | $6.41 | $6.30 | $6.39 | $5.49 | 3,335 |
| 2018-08-15 | $6.44 | $6.46 | $6.18 | $6.45 | $5.54 | 4,364 |
| 2018-08-14 | $6.51 | $6.55 | $6.50 | $6.55 | $5.63 | 2,993 |
| 2018-08-13 | $6.56 | $6.57 | $6.44 | $6.55 | $5.63 | 1,032 |
| 2018-08-10 | $6.49 | $6.58 | $6.49 | $6.57 | $5.65 | 2,114 |
| 2018-08-09 | $6.50 | $6.50 | $6.13 | $6.40 | $5.50 | 3,012 |
| 2018-08-08 | $6.53 | $6.53 | $6.51 | $6.53 | $5.61 | 2,540 |
| 2018-08-07 | $6.55 | $6.58 | $6.53 | $6.56 | $5.64 | 2,719 |
| 2018-08-06 | $6.58 | $6.58 | $6.53 | $6.55 | $5.63 | 4,263 |
| 2018-08-03 | $6.53 | $6.60 | $6.53 | $6.58 | $5.65 | 1,679 |
| 2018-08-02 | $6.55 | $6.56 | $6.54 | $6.54 | $5.62 | 490 |
| 2018-08-01 | $6.53 | $6.60 | $6.53 | $6.53 | $5.61 | 6,004 |
| 2018-07-31 | $6.52 | $6.53 | $6.52 | $6.53 | $5.61 | 1,428 |
| 2018-07-30 | $6.55 | $6.55 | $6.52 | $6.52 | $5.60 | 507 |
| 2018-07-27 | $6.51 | $6.52 | $6.48 | $6.51 | $5.59 | 2,589 |
| 2018-07-26 | $6.57 | $6.57 | $6.57 | $6.57 | $5.65 | 3,291 |
| 2018-07-25 | $6.82 | $6.82 | $6.39 | $6.39 | $5.49 | 2,380 |
| 2018-07-24 | $6.90 | $6.94 | $6.79 | $6.80 | $5.84 | 6,591 |
| 2018-07-23 | $6.86 | $6.94 | $6.83 | $6.87 | $5.90 | 5,971 |
| 2018-07-20 | $6.79 | $6.90 | $6.79 | $6.86 | $5.90 | 2,644 |
| 2018-07-19 | $6.56 | $6.77 | $6.53 | $6.77 | $5.82 | 9,322 |
| 2018-07-18 | $6.53 | $6.60 | $6.30 | $6.51 | $5.59 | 4,364 |
| 2018-07-17 | $6.40 | $6.66 | $6.40 | $6.63 | $5.70 | 20,902 |
| 2018-07-16 | $6.14 | $6.26 | $6.14 | $6.26 | $5.38 | 2,697 |
| 2018-07-13 | $5.98 | $6.18 | $5.98 | $6.15 | $5.28 | 23,515 |
| 2018-07-12 | $6.04 | $6.09 | $6.00 | $6.00 | $5.16 | 19,262 |
| 2018-07-11 | $6.00 | $6.06 | $5.99 | $5.99 | $5.15 | 4,780 |
| 2018-07-10 | $6.02 | $6.13 | $6.00 | $6.08 | $5.22 | 15,696 |
| 2018-07-09 | $5.96 | $6.13 | $5.90 | $6.07 | $5.22 | 2,228 |
| 2018-07-06 | $5.90 | $6.00 | $5.87 | $5.98 | $5.14 | 5,092 |
| 2018-07-05 | $5.84 | $5.90 | $5.76 | $5.90 | $5.07 | 6,705 |
| 2018-07-03 | $5.94 | $5.98 | $5.90 | $5.90 | $5.07 | 2,207 |
| 2018-07-02 | $5.92 | $6.00 | $5.92 | $6.00 | $5.16 | 7,142 |
| 2018-06-29 | $6.19 | $6.19 | $5.92 | $5.92 | $5.09 | 6,591 |
| 2018-06-28 | $6.15 | $6.17 | $6.03 | $6.13 | $5.27 | 2,772 |
| 2018-06-27 | $6.23 | $6.23 | $6.10 | $6.10 | $5.24 | 7,680 |
| 2018-06-26 | $6.24 | $6.24 | $6.20 | $6.23 | $5.35 | 5,532 |
| 2018-06-25 | $6.25 | $6.25 | $6.20 | $6.24 | $5.36 | 6,903 |
| 2018-06-22 | $6.23 | $6.41 | $6.20 | $6.21 | $5.34 | 21,826 |
| 2018-06-21 | $6.15 | $6.34 | $6.15 | $6.26 | $5.38 | 26,296 |
| 2018-06-20 | $6.20 | $6.26 | $6.02 | $6.26 | $5.38 | 8,763 |
| 2018-06-19 | $6.21 | $6.26 | $6.21 | $6.24 | $5.36 | 2,841 |
| 2018-06-18 | $5.99 | $6.38 | $5.99 | $6.23 | $5.35 | 22,785 |
| 2018-06-15 | $6.10 | $6.12 | $5.86 | $6.10 | $5.24 | 42,456 |
| 2018-06-14 | $6.18 | $6.20 | $6.10 | $6.13 | $5.27 | 8,875 |
| 2018-06-13 | $6.15 | $6.21 | $6.15 | $6.21 | $5.34 | 1,413 |
| 2018-06-12 | $6.25 | $6.25 | $6.15 | $6.23 | $5.35 | 8,541 |
| 2018-06-11 | $6.23 | $6.26 | $6.22 | $6.24 | $5.36 | 4,073 |
| 2018-06-08 | $6.20 | $6.24 | $6.20 | $6.23 | $5.35 | 11,575 |
| 2018-06-07 | $6.15 | $6.25 | $6.15 | $6.24 | $5.36 | 4,937 |
| 2018-06-06 | $6.24 | $6.25 | $6.15 | $6.20 | $5.33 | 7,808 |
| 2018-06-05 | $6.25 | $6.26 | $6.22 | $6.25 | $5.37 | 5,336 |
| 2018-06-04 | $6.24 | $6.27 | $6.23 | $6.25 | $5.37 | 6,208 |
| 2018-06-01 | $6.24 | $6.25 | $6.18 | $6.25 | $5.37 | 8,946 |
| 2018-05-31 | $6.23 | $6.25 | $6.21 | $6.22 | $5.35 | 18,041 |
| 2018-05-30 | $6.24 | $6.24 | $6.14 | $6.21 | $5.34 | 3,516 |
| 2018-05-29 | $6.23 | $6.25 | $6.20 | $6.20 | $5.33 | 17,287 |
| 2018-05-25 | $6.21 | $6.26 | $6.21 | $6.23 | $5.35 | 4,987 |
| 2018-05-24 | $6.27 | $6.27 | $6.20 | $6.23 | $5.35 | 4,359 |
| 2018-05-23 | $6.22 | $6.28 | $6.22 | $6.24 | $5.36 | 3,842 |
| 2018-05-22 | $6.24 | $6.33 | $6.13 | $6.27 | $5.39 | 10,431 |
| 2018-05-21 | $6.33 | $6.33 | $6.24 | $6.24 | $5.36 | 13,259 |
| 2018-05-18 | $6.32 | $6.35 | $6.25 | $6.33 | $5.44 | 9,453 |
| 2018-05-17 | $6.28 | $6.34 | $6.22 | $6.34 | $5.45 | 16,571 |
| 2018-05-16 | $6.24 | $6.40 | $6.24 | $6.35 | $5.46 | 9,999 |
| 2018-05-15 | $6.30 | $6.50 | $6.30 | $6.30 | $5.41 | 29,181 |
| 2018-05-14 | $6.29 | $6.30 | $6.25 | $6.29 | $5.41 | 4,377 |
| 2018-05-11 | $6.24 | $6.30 | $6.24 | $6.30 | $5.41 | 11,051 |
| 2018-05-10 | $6.24 | $6.29 | $6.24 | $6.28 | $5.40 | 10,376 |
| 2018-05-09 | $6.30 | $6.30 | $6.21 | $6.24 | $5.36 | 14,300 |
| 2018-05-08 | $6.20 | $6.29 | $6.20 | $6.28 | $5.40 | 10,868 |
| 2018-05-07 | $6.27 | $6.28 | $6.20 | $6.26 | $5.38 | 5,711 |
| 2018-05-04 | $6.25 | $6.35 | $6.24 | $6.30 | $5.41 | 16,007 |
| 2018-05-03 | $6.33 | $6.43 | $6.24 | $6.27 | $5.39 | 5,747 |
| 2018-05-02 | $6.29 | $6.37 | $6.24 | $6.24 | $5.36 | 10,153 |
| 2018-05-01 | $6.18 | $6.25 | $6.18 | $6.24 | $5.36 | 5,722 |
| 2018-04-30 | $6.34 | $6.35 | $6.19 | $6.24 | $5.36 | 7,463 |
| 2018-04-27 | $6.46 | $6.46 | $6.39 | $6.39 | $5.49 | 3,719 |
| 2018-04-26 | $6.27 | $6.30 | $6.24 | $6.25 | $5.37 | 3,960 |
| 2018-04-25 | $6.14 | $6.43 | $6.14 | $6.23 | $5.35 | 8,201 |
| 2018-04-24 | $6.37 | $6.47 | $6.37 | $6.39 | $5.49 | 4,357 |
| 2018-04-23 | $6.18 | $6.30 | $6.18 | $6.24 | $5.36 | 6,293 |
| 2018-04-20 | $6.20 | $6.21 | $6.18 | $6.18 | $5.31 | 2,249 |
| 2018-04-19 | $6.20 | $6.24 | $6.20 | $6.20 | $5.33 | 1,478 |
| 2018-04-18 | $6.22 | $6.22 | $6.20 | $6.21 | $5.34 | 5,421 |
| 2018-04-17 | $6.26 | $6.32 | $6.20 | $6.20 | $5.33 | 9,235 |
| 2018-04-16 | $6.27 | $6.27 | $6.25 | $6.25 | $5.37 | 5,105 |
| 2018-04-13 | $6.25 | $6.26 | $6.21 | $6.24 | $5.36 | 2,608 |
| 2018-04-12 | $6.30 | $6.30 | $6.16 | $6.24 | $5.36 | 24,000 |
| 2018-04-11 | $6.22 | $6.30 | $6.11 | $6.30 | $5.41 | 8,541 |
| 2018-04-10 | $6.20 | $6.21 | $6.16 | $6.16 | $5.29 | 941 |
| 2018-04-09 | $6.20 | $6.21 | $6.17 | $6.20 | $5.33 | 2,910 |
| 2018-04-06 | $5.99 | $6.22 | $5.99 | $6.20 | $5.33 | 26,476 |
| 2018-04-05 | $6.18 | $6.28 | $5.89 | $6.05 | $5.20 | 16,428 |
| 2018-04-04 | $6.20 | $6.22 | $6.20 | $6.22 | $5.35 | 1,517 |
| 2018-04-03 | $6.22 | $6.22 | $6.20 | $6.20 | $5.33 | 679 |
| 2018-04-02 | $6.20 | $6.21 | $6.17 | $6.19 | $5.32 | 13,288 |
| 2018-03-29 | $6.25 | $6.25 | $6.20 | $6.22 | $5.35 | 2,509 |
| 2018-03-28 | $6.20 | $6.25 | $6.20 | $6.25 | $5.37 | 817 |
| 2018-03-27 | $6.27 | $6.28 | $6.20 | $6.22 | $5.35 | 7,855 |
| 2018-03-26 | $6.26 | $6.26 | $6.23 | $6.23 | $5.35 | 1,048 |
| 2018-03-23 | $6.21 | $6.25 | $6.20 | $6.23 | $5.35 | 1,586 |
| 2018-03-22 | $6.20 | $6.20 | $6.20 | $6.20 | $5.33 | 25 |
| 2018-03-21 | $6.20 | $6.23 | $6.20 | $6.20 | $5.33 | 1,275 |
| 2018-03-20 | $6.21 | $6.26 | $6.20 | $6.21 | $5.34 | 5,469 |
| 2018-03-19 | $6.23 | $6.27 | $6.20 | $6.25 | $5.37 | 4,085 |
| 2018-03-16 | $6.22 | $6.23 | $6.22 | $6.22 | $5.35 | 671 |
| 2018-03-15 | $6.17 | $6.21 | $6.17 | $6.21 | $5.34 | 12,318 |
| 2018-03-14 | $6.21 | $6.21 | $6.20 | $6.21 | $5.34 | 18,352 |
| 2018-03-13 | $6.21 | $6.27 | $6.20 | $6.20 | $5.33 | 2,909 |
| 2018-03-12 | $6.20 | $6.25 | $6.18 | $6.22 | $5.35 | 3,673 |
| 2018-03-09 | $6.20 | $6.24 | $6.20 | $6.20 | $5.33 | 8,231 |
| 2018-03-08 | $6.29 | $6.29 | $6.12 | $6.18 | $5.31 | 1,939 |
| 2018-03-07 | $6.15 | $6.31 | $6.15 | $6.30 | $5.41 | 1,826 |
| 2018-03-06 | $6.15 | $6.21 | $6.08 | $6.19 | $5.32 | 3,106 |
| 2018-03-05 | $6.08 | $6.21 | $6.00 | $6.13 | $5.27 | 5,438 |
| 2018-03-02 | $5.99 | $6.14 | $5.90 | $6.14 | $5.28 | 7,205 |
| 2018-03-01 | $6.23 | $6.42 | $6.01 | $6.09 | $5.23 | 5,542 |
| 2018-02-28 | $5.84 | $5.92 | $5.84 | $5.91 | $5.08 | 7,301 |
| 2018-02-27 | $5.85 | $5.95 | $5.69 | $5.87 | $5.04 | 8,190 |
| 2018-02-26 | $6.16 | $6.16 | $5.85 | $5.89 | $5.06 | 3,157 |
| 2018-02-23 | $5.89 | $6.00 | $5.81 | $5.84 | $5.02 | 2,366 |
| 2018-02-22 | $5.88 | $6.05 | $5.87 | $5.87 | $5.04 | 8,232 |
| 2018-02-21 | $5.91 | $5.97 | $5.80 | $5.92 | $5.09 | 8,374 |
| 2018-02-20 | $6.19 | $6.26 | $5.83 | $5.85 | $5.03 | 22,827 |
| 2018-02-16 | $6.69 | $6.88 | $6.14 | $6.17 | $5.30 | 45,858 |
| 2018-02-15 | $6.85 | $6.90 | $6.63 | $6.73 | $5.78 | 5,875 |
| 2018-02-14 | $6.80 | $6.82 | $6.77 | $6.82 | $5.86 | 3,845 |
| 2018-02-13 | $6.42 | $6.57 | $6.42 | $6.55 | $5.63 | 10,623 |
| 2018-02-12 | $6.40 | $6.53 | $6.40 | $6.45 | $5.54 | 2,812 |
| 2018-02-09 | $6.27 | $6.40 | $6.11 | $6.40 | $5.50 | 11,682 |
| 2018-02-08 | $6.28 | $6.29 | $6.20 | $6.27 | $5.39 | 8,270 |
| 2018-02-07 | $6.40 | $6.47 | $6.40 | $6.42 | $5.52 | 1,755 |
| 2018-02-06 | $6.28 | $6.54 | $6.28 | $6.49 | $5.58 | 4,707 |
| 2018-02-05 | $6.43 | $6.51 | $6.28 | $6.29 | $5.41 | 25,484 |
| 2018-02-02 | $6.70 | $6.73 | $6.40 | $6.42 | $5.52 | 11,480 |
| 2018-02-01 | $6.75 | $6.82 | $6.75 | $6.80 | $5.84 | 8,029 |
| 2018-01-31 | $7.39 | $7.40 | $6.76 | $6.81 | $5.85 | 21,969 |
| 2018-01-30 | $7.30 | $7.47 | $7.30 | $7.47 | $6.42 | 9,950 |
| 2018-01-29 | $7.60 | $7.63 | $7.42 | $7.42 | $6.38 | 11,295 |
| 2018-01-26 | $7.69 | $7.69 | $7.52 | $7.60 | $6.53 | 8,130 |
| 2018-01-25 | $7.73 | $7.73 | $7.59 | $7.65 | $6.57 | 13,105 |
| 2018-01-24 | $7.70 | $7.76 | $7.65 | $7.69 | $6.61 | 10,511 |
| 2018-01-23 | $8.00 | $8.00 | $7.72 | $7.74 | $6.65 | 13,461 |
| 2018-01-22 | $7.54 | $7.86 | $7.54 | $7.81 | $6.71 | 10,494 |
| 2018-01-19 | $7.41 | $7.67 | $7.41 | $7.61 | $6.54 | 6,855 |
| 2018-01-18 | $7.33 | $7.45 | $7.33 | $7.42 | $6.38 | 4,056 |
| 2018-01-17 | $7.35 | $7.46 | $7.23 | $7.41 | $6.37 | 23,351 |
| 2018-01-16 | $7.35 | $7.56 | $7.32 | $7.38 | $6.34 | 6,469 |
| 2018-01-12 | $7.10 | $7.25 | $7.10 | $7.23 | $6.21 | 6,942 |
| 2018-01-11 | $7.22 | $7.22 | $7.08 | $7.15 | $6.14 | 14,190 |
| 2018-01-10 | $7.10 | $7.17 | $7.10 | $7.15 | $6.14 | 5,716 |
| 2018-01-09 | $7.11 | $7.15 | $7.09 | $7.15 | $6.14 | 9,542 |
| 2018-01-08 | $7.20 | $7.25 | $7.00 | $7.13 | $6.13 | 7,844 |
| 2018-01-05 | $7.31 | $7.42 | $7.17 | $7.20 | $6.19 | 9,942 |
| 2018-01-04 | $7.62 | $7.62 | $7.35 | $7.36 | $6.32 | 11,350 |
| 2018-01-03 | $7.61 | $7.67 | $7.60 | $7.61 | $6.54 | 3,041 |
| 2018-01-02 | $7.80 | $7.82 | $7.61 | $7.65 | $6.57 | 7,806 |
| 2017-12-29 | $7.80 | $7.80 | $7.68 | $7.79 | $6.69 | 22,236 |
| 2017-12-28 | $7.60 | $7.85 | $7.55 | $7.67 | $6.59 | 22,785 |
| 2017-12-27 | $7.59 | $7.62 | $7.51 | $7.52 | $6.46 | 14,929 |
| 2017-12-26 | $7.41 | $7.71 | $7.40 | $7.65 | $6.57 | 9,660 |
| 2017-12-22 | $7.31 | $7.57 | $7.31 | $7.54 | $6.48 | 11,995 |
| 2017-12-21 | $7.25 | $7.38 | $7.25 | $7.34 | $6.31 | 30,074 |
| 2017-12-20 | $7.36 | $7.39 | $7.28 | $7.29 | $6.26 | 13,749 |
| 2017-12-19 | $7.31 | $7.43 | $7.30 | $7.32 | $6.29 | 10,871 |
| 2017-12-18 | $7.49 | $7.67 | $7.43 | $7.43 | $6.38 | 14,828 |
| 2017-12-15 | $7.19 | $7.44 | $7.11 | $7.40 | $6.36 | 31,227 |
| 2017-12-14 | $7.43 | $7.55 | $7.13 | $7.21 | $6.20 | 64,599 |
| 2017-12-13 | $7.51 | $7.60 | $7.36 | $7.45 | $6.40 | 51,424 |
| 2017-12-12 | $7.73 | $7.75 | $7.49 | $7.52 | $6.46 | 104,288 |
| 2017-12-11 | $7.65 | $7.75 | $7.65 | $7.65 | $6.57 | 18,036 |
| 2017-12-08 | $7.77 | $7.80 | $7.65 | $7.65 | $6.57 | 10,952 |
| 2017-12-07 | $7.70 | $7.97 | $7.63 | $7.77 | $6.68 | 11,550 |
| 2017-12-06 | $8.09 | $8.09 | $7.35 | $7.74 | $6.65 | 83,696 |
| 2017-12-05 | $8.07 | $8.17 | $8.03 | $8.07 | $6.93 | 10,656 |
| 2017-12-04 | $8.37 | $8.41 | $8.06 | $8.06 | $6.93 | 45,550 |
| 2017-12-01 | $8.69 | $8.80 | $8.09 | $8.40 | $7.22 | 59,808 |
| 2017-11-30 | $8.88 | $8.95 | $8.58 | $8.76 | $7.53 | 17,825 |
| 2017-11-29 | $9.01 | $9.01 | $8.83 | $8.90 | $7.65 | 9,263 |
| 2017-11-28 | $8.80 | $8.94 | $8.76 | $8.92 | $7.67 | 12,155 |
| 2017-11-27 | $9.00 | $9.01 | $8.75 | $8.75 | $7.52 | 15,991 |
| 2017-11-24 | $8.99 | $9.04 | $8.97 | $9.04 | $7.77 | 3,854 |
| 2017-11-22 | $9.04 | $9.08 | $8.86 | $8.97 | $7.71 | 25,548 |
| 2017-11-21 | $9.16 | $9.25 | $8.98 | $9.02 | $7.75 | 16,574 |
| 2017-11-20 | $9.00 | $9.12 | $8.86 | $9.02 | $7.75 | 30,867 |
| 2017-11-17 | $9.00 | $9.00 | $8.88 | $9.00 | $7.73 | 33,659 |
| 2017-11-16 | $8.97 | $8.99 | $8.83 | $8.96 | $7.70 | 28,256 |
| 2017-11-15 | $9.00 | $9.01 | $8.76 | $8.82 | $7.58 | 53,777 |
| 2017-11-14 | $8.88 | $9.01 | $8.88 | $9.00 | $7.73 | 17,296 |
| 2017-11-13 | $8.99 | $8.99 | $8.94 | $8.94 | $7.68 | 3,662 |
| 2017-11-10 | $8.82 | $9.01 | $8.82 | $9.01 | $7.74 | 11,560 |
| 2017-11-09 | $9.00 | $9.00 | $8.96 | $8.98 | $7.72 | 978 |
| 2017-11-08 | $9.00 | $9.04 | $9.00 | $9.04 | $7.77 | 27,109 |
| 2017-11-07 | $9.02 | $9.06 | $8.89 | $9.04 | $7.77 | 13,560 |
| 2017-11-06 | $9.00 | $9.11 | $9.00 | $9.09 | $7.81 | 3,929 |
| 2017-11-03 | $9.12 | $9.29 | $9.00 | $9.04 | $7.77 | 18,462 |
| 2017-11-02 | $9.25 | $9.32 | $9.23 | $9.26 | $7.96 | 3,608 |
| 2017-11-01 | $9.06 | $9.28 | $9.06 | $9.21 | $7.91 | 6,636 |
| 2017-10-31 | $9.05 | $9.06 | $8.91 | $9.05 | $7.78 | 11,629 |
| 2017-10-30 | $9.03 | $9.13 | $9.03 | $9.05 | $7.78 | 4,737 |
| 2017-10-27 | $9.00 | $9.06 | $9.00 | $9.05 | $7.77 | 16,103 |
| 2017-10-26 | $9.00 | $9.13 | $9.00 | $9.03 | $7.76 | 4,794 |
| 2017-10-25 | $9.00 | $9.15 | $9.00 | $9.02 | $7.75 | 12,495 |
| 2017-10-24 | $9.25 | $9.26 | $8.95 | $9.04 | $7.77 | 56,997 |
| 2017-10-23 | $9.25 | $9.40 | $9.18 | $9.26 | $7.96 | 35,115 |
| 2017-10-20 | $9.22 | $9.23 | $9.22 | $9.23 | $7.93 | 4,891 |
| 2017-10-19 | $9.35 | $9.40 | $9.20 | $9.22 | $7.92 | 7,417 |
| 2017-10-18 | $9.38 | $9.42 | $9.32 | $9.40 | $8.08 | 8,135 |
| 2017-10-17 | $9.31 | $9.38 | $9.30 | $9.35 | $8.03 | 4,162 |
| 2017-10-16 | $9.40 | $9.45 | $9.33 | $9.36 | $8.04 | 16,906 |
| 2017-10-13 | $9.38 | $9.46 | $9.38 | $9.40 | $8.08 | 14,867 |
| 2017-10-12 | $9.22 | $9.50 | $9.22 | $9.39 | $8.07 | 7,436 |
| 2017-10-11 | $9.36 | $9.50 | $9.28 | $9.41 | $8.09 | 10,068 |
| 2017-10-10 | $9.30 | $9.39 | $9.29 | $9.36 | $8.04 | 6,494 |
| 2017-10-09 | $9.00 | $9.21 | $9.00 | $9.15 | $7.86 | 48,598 |
| 2017-10-06 | $9.22 | $9.24 | $9.14 | $9.20 | $7.91 | 36,685 |
| 2017-10-05 | $9.20 | $9.25 | $9.09 | $9.22 | $7.92 | 7,530 |
| 2017-10-04 | $9.40 | $9.47 | $9.19 | $9.20 | $7.91 | 30,883 |
| 2017-10-03 | $9.32 | $9.32 | $9.28 | $9.29 | $7.98 | 20,176 |
| 2017-10-02 | $9.35 | $9.35 | $9.25 | $9.35 | $8.03 | 26,713 |
| 2017-09-29 | $9.45 | $9.46 | $9.39 | $9.39 | $8.07 | 7,583 |
| 2017-09-28 | $9.23 | $9.45 | $9.23 | $9.43 | $8.10 | 6,883 |
| 2017-09-27 | $9.35 | $9.35 | $9.10 | $9.32 | $8.01 | 14,783 |
| 2017-09-26 | $9.18 | $9.32 | $9.18 | $9.32 | $8.01 | 8,883 |
| 2017-09-25 | $9.24 | $9.30 | $9.20 | $9.26 | $7.96 | 7,490 |
| 2017-09-22 | $9.15 | $9.21 | $8.97 | $9.20 | $7.91 | 8,070 |
| 2017-09-21 | $9.15 | $9.16 | $9.15 | $9.15 | $7.86 | 910 |
| 2017-09-20 | $9.10 | $9.20 | $9.10 | $9.10 | $7.82 | 1,949 |
| 2017-09-19 | $9.36 | $9.39 | $9.07 | $9.08 | $7.80 | 13,858 |
| 2017-09-18 | $9.30 | $9.40 | $9.30 | $9.35 | $8.03 | 2,871 |
| 2017-09-15 | $9.41 | $9.41 | $9.34 | $9.35 | $8.03 | 3,503 |
| 2017-09-14 | $9.45 | $9.50 | $9.33 | $9.38 | $8.06 | 4,288 |
| 2017-09-13 | $9.62 | $9.62 | $9.47 | $9.48 | $8.15 | 7,929 |
| 2017-09-12 | $9.42 | $9.57 | $9.42 | $9.53 | $8.19 | 6,218 |
| 2017-09-11 | $9.20 | $9.41 | $9.20 | $9.41 | $8.09 | 10,089 |
| 2017-09-08 | $8.89 | $9.20 | $8.80 | $9.20 | $7.91 | 32,543 |
| 2017-09-07 | $8.90 | $8.94 | $8.90 | $8.91 | $7.66 | 14,360 |
| 2017-09-06 | $8.93 | $8.98 | $8.93 | $8.97 | $7.71 | 2,935 |
| 2017-09-05 | $8.89 | $8.98 | $8.89 | $8.89 | $7.64 | 2,149 |
| 2017-09-01 | $8.70 | $8.91 | $8.70 | $8.88 | $7.63 | 8,858 |
| 2017-08-31 | $8.84 | $8.84 | $8.74 | $8.84 | $7.60 | 7,504 |
| 2017-08-30 | $8.59 | $8.85 | $8.59 | $8.84 | $7.60 | 1,826 |
| 2017-08-29 | $8.55 | $8.60 | $8.51 | $8.60 | $7.39 | 5,425 |
| 2017-08-28 | $8.57 | $8.60 | $8.53 | $8.55 | $7.35 | 19,070 |
| 2017-08-25 | $8.71 | $8.83 | $8.54 | $8.61 | $7.40 | 15,063 |
| 2017-08-24 | $8.67 | $8.78 | $8.67 | $8.70 | $7.48 | 10,331 |
| 2017-08-23 | $8.72 | $8.73 | $8.60 | $8.68 | $7.46 | 12,019 |
| 2017-08-22 | $8.70 | $8.77 | $8.70 | $8.72 | $7.49 | 12,650 |
| 2017-08-21 | $8.55 | $8.59 | $8.51 | $8.59 | $7.38 | 12,451 |
| 2017-08-18 | $8.52 | $8.54 | $8.52 | $8.54 | $7.34 | 4,833 |
| 2017-08-17 | $8.54 | $8.58 | $8.53 | $8.55 | $7.35 | 17,136 |
| 2017-08-16 | $8.55 | $8.57 | $8.50 | $8.56 | $7.36 | 14,960 |
| 2017-08-15 | $8.54 | $8.56 | $8.54 | $8.55 | $7.35 | 2,354 |
| 2017-08-14 | $8.56 | $8.56 | $8.54 | $8.55 | $7.35 | 14,171 |
| 2017-08-11 | $8.51 | $8.56 | $8.51 | $8.54 | $7.34 | 3,524 |
| 2017-08-10 | $8.55 | $8.56 | $8.50 | $8.51 | $7.31 | 5,972 |
| 2017-08-09 | $8.48 | $8.57 | $8.30 | $8.53 | $7.33 | 11,427 |
| 2017-08-08 | $8.52 | $8.57 | $8.40 | $8.47 | $7.28 | 17,312 |
| 2017-08-07 | $8.60 | $8.68 | $8.15 | $8.54 | $7.34 | 27,147 |
| 2017-08-04 | $8.67 | $8.81 | $8.62 | $8.67 | $7.45 | 17,525 |
| 2017-08-03 | $8.95 | $8.95 | $8.54 | $8.63 | $7.42 | 14,815 |
| 2017-08-02 | $8.75 | $8.77 | $8.53 | $8.70 | $7.48 | 19,800 |
| 2017-08-01 | $8.82 | $8.92 | $8.81 | $8.82 | $7.58 | 5,558 |
| 2017-07-31 | $8.87 | $8.90 | $8.79 | $8.83 | $7.59 | 6,390 |
| 2017-07-28 | $8.67 | $8.79 | $8.67 | $8.79 | $7.55 | 5,670 |
| 2017-07-27 | $8.69 | $8.96 | $8.69 | $8.70 | $7.48 | 10,432 |
| 2017-07-26 | $8.88 | $9.00 | $8.70 | $8.75 | $7.52 | 22,599 |
| 2017-07-25 | $8.83 | $9.03 | $8.83 | $8.96 | $7.70 | 14,889 |
| 2017-07-24 | $8.95 | $8.95 | $8.57 | $8.70 | $7.48 | 12,512 |
| 2017-07-21 | $9.09 | $9.15 | $9.01 | $9.01 | $7.74 | 10,139 |
| 2017-07-20 | $9.14 | $9.21 | $9.00 | $9.09 | $7.81 | 33,510 |
| 2017-07-19 | $9.18 | $9.25 | $9.14 | $9.18 | $7.89 | 8,857 |
| 2017-07-18 | $9.16 | $9.26 | $8.87 | $9.20 | $7.91 | 20,568 |
| 2017-07-17 | $8.87 | $9.39 | $8.77 | $9.18 | $7.89 | 25,056 |
| 2017-07-14 | $9.21 | $9.21 | $8.88 | $8.88 | $7.63 | 6,912 |
| 2017-07-13 | $1.80 | $1.80 | $1.72 | $1.75 | $7.52 | 6,062 |
| 2017-07-12 | $1.77 | $1.80 | $1.76 | $1.78 | $7.65 | 10,903 |
| 2017-07-11 | $1.77 | $1.80 | $1.76 | $1.79 | $7.69 | 7,641 |
| 2017-07-10 | $1.75 | $1.79 | $1.75 | $1.78 | $7.65 | 4,566 |
| 2017-07-07 | $1.75 | $1.80 | $1.70 | $1.79 | $7.70 | 12,739 |
| 2017-07-06 | $1.83 | $1.84 | $1.75 | $1.76 | $7.56 | 5,339 |
| 2017-07-05 | $1.84 | $1.88 | $1.82 | $1.84 | $7.91 | 11,371 |
| 2017-07-03 | $1.82 | $1.84 | $1.82 | $1.84 | $7.91 | 6,249 |
| 2017-06-30 | $1.67 | $1.81 | $1.67 | $1.78 | $7.65 | 32,075 |
| 2017-06-29 | $1.62 | $1.70 | $1.60 | $1.70 | $7.30 | 11,561 |
| 2017-06-28 | $1.54 | $1.62 | $1.54 | $1.58 | $6.79 | 30,998 |
| 2017-06-27 | $1.52 | $1.60 | $1.52 | $1.55 | $6.66 | 19,851 |
| 2017-06-26 | $1.57 | $1.57 | $1.53 | $1.55 | $6.66 | 224,034 |
| 2017-06-23 | $1.57 | $1.58 | $1.56 | $1.58 | $6.79 | 3,629 |
| 2017-06-22 | $1.60 | $1.60 | $1.57 | $1.59 | $6.83 | 1,303 |
| 2017-06-21 | $1.56 | $1.61 | $1.56 | $1.60 | $6.87 | 3,051 |
| 2017-06-20 | $1.60 | $1.63 | $1.56 | $1.56 | $6.70 | 5,621 |
| 2017-06-19 | $1.66 | $1.66 | $1.60 | $1.61 | $6.92 | 7,974 |
| 2017-06-16 | $1.58 | $1.62 | $1.57 | $1.62 | $6.96 | 5,841 |
| 2017-06-15 | $1.61 | $1.61 | $1.57 | $1.58 | $6.79 | 2,316 |
| 2017-06-14 | $1.67 | $1.68 | $1.60 | $1.62 | $6.96 | 4,095 |
| 2017-06-13 | $1.68 | $1.68 | $1.67 | $1.67 | $7.18 | 3,470 |
| 2017-06-12 | $1.68 | $1.73 | $1.68 | $1.68 | $7.22 | 4,438 |
| 2017-06-09 | $1.67 | $1.70 | $1.67 | $1.69 | $7.26 | 2,418 |
| 2017-06-08 | $1.57 | $1.67 | $1.57 | $1.67 | $7.18 | 3,326 |
| 2017-06-07 | $1.57 | $1.58 | $1.55 | $1.56 | $6.70 | 15,614 |
| 2017-06-06 | $1.61 | $1.61 | $1.55 | $1.58 | $6.79 | 10,297 |
| 2017-06-05 | $1.60 | $1.61 | $1.60 | $1.61 | $6.92 | 7,296 |
| 2017-06-02 | $1.60 | $1.63 | $1.60 | $1.62 | $6.96 | 9,783 |
| 2017-06-01 | $1.61 | $1.62 | $1.61 | $1.61 | $6.92 | 2,984 |
| 2017-05-31 | $1.61 | $1.64 | $1.61 | $1.62 | $6.96 | 5,711 |
| 2017-05-30 | $1.60 | $1.62 | $1.60 | $1.62 | $6.96 | 4,019 |
| 2017-05-26 | $1.61 | $1.64 | $1.61 | $1.61 | $6.92 | 1,270 |
| 2017-05-25 | $1.62 | $1.64 | $1.62 | $1.63 | $7.00 | 2,554 |
| 2017-05-24 | $1.63 | $1.63 | $1.63 | $1.63 | $7.00 | 2,173 |
| 2017-05-23 | $1.64 | $1.65 | $1.63 | $1.63 | $7.00 | 2,743 |
| 2017-05-22 | $1.64 | $1.65 | $1.63 | $1.63 | $7.00 | 6,608 |
| 2017-05-19 | $1.66 | $1.67 | $1.62 | $1.65 | $7.09 | 11,958 |
| 2017-05-18 | $1.65 | $1.69 | $1.65 | $1.66 | $7.13 | 2,310 |
| 2017-05-17 | $1.66 | $1.67 | $1.66 | $1.66 | $7.13 | 2,668 |
| 2017-05-16 | $1.68 | $1.71 | $1.68 | $1.68 | $7.22 | 5,279 |
| 2017-05-15 | $1.69 | $1.70 | $1.67 | $1.67 | $7.18 | 5,270 |
| 2017-05-12 | $1.69 | $1.69 | $1.66 | $1.66 | $7.13 | 2,937 |
| 2017-05-11 | $1.68 | $1.68 | $1.67 | $1.67 | $7.18 | 891 |
| 2017-05-10 | $1.64 | $1.71 | $1.64 | $1.67 | $7.18 | 7,615 |
| 2017-05-09 | $1.67 | $1.69 | $1.66 | $1.66 | $7.13 | 7,075 |
| 2017-05-08 | $1.63 | $1.70 | $1.63 | $1.70 | $7.29 | 11,664 |
| 2017-05-05 | $1.62 | $1.64 | $1.62 | $1.63 | $7.00 | 2,504 |
| 2017-05-04 | $1.65 | $1.65 | $1.63 | $1.63 | $7.00 | 4,067 |
| 2017-05-03 | $1.64 | $1.66 | $1.64 | $1.66 | $7.13 | 3,576 |
| 2017-05-02 | $1.65 | $1.68 | $1.65 | $1.65 | $7.09 | 17,084 |
| 2017-05-01 | $1.66 | $1.68 | $1.65 | $1.65 | $7.09 | 8,754 |
| 2017-04-28 | $1.77 | $1.77 | $1.65 | $1.66 | $7.13 | 11,981 |
| 2017-04-27 | $1.65 | $1.78 | $1.65 | $1.78 | $7.65 | 18,647 |
| 2017-04-26 | $1.55 | $1.67 | $1.55 | $1.65 | $7.09 | 238,861 |
| 2017-04-25 | $1.55 | $1.57 | $1.55 | $1.56 | $6.70 | 2,360 |
| 2017-04-24 | $1.55 | $1.57 | $1.55 | $1.55 | $6.66 | 148 |
| 2017-04-21 | $1.55 | $1.57 | $1.55 | $1.55 | $6.66 | 234 |
| 2017-04-20 | $1.57 | $1.58 | $1.56 | $1.56 | $6.70 | 10,552 |
| 2017-04-19 | $1.60 | $1.60 | $1.56 | $1.58 | $6.79 | 16,265 |
| 2017-04-18 | $1.57 | $1.58 | $1.56 | $1.56 | $6.70 | 12,067 |
| 2017-04-17 | $1.56 | $1.57 | $1.56 | $1.57 | $6.75 | 30,486 |
| 2017-04-13 | $1.57 | $1.58 | $1.56 | $1.56 | $6.70 | 9,336 |
| 2017-04-12 | $1.61 | $1.62 | $1.56 | $1.58 | $6.79 | 4,800 |
| 2017-04-11 | $1.61 | $1.64 | $1.57 | $1.60 | $6.87 | 7,941 |
| 2017-04-10 | $1.57 | $1.66 | $1.57 | $1.61 | $6.92 | 15,310 |
| 2017-04-07 | $1.58 | $1.58 | $1.56 | $1.56 | $6.70 | 6,116 |
| 2017-04-06 | $1.54 | $1.61 | $1.50 | $1.58 | $6.79 | 26,487 |
| 2017-04-05 | $1.53 | $1.56 | $1.50 | $1.54 | $6.62 | 15,855 |
| 2017-04-04 | $1.65 | $1.66 | $1.50 | $1.54 | $6.62 | 14,265 |
| 2017-04-03 | $1.80 | $1.82 | $1.43 | $1.54 | $6.62 | 63,091 |
| 2017-03-31 | $1.67 | $1.80 | $1.60 | $1.78 | $7.65 | 24,189 |
| 2017-03-30 | $1.74 | $1.75 | $1.66 | $1.67 | $7.18 | 23,913 |
| 2017-03-29 | $1.75 | $1.75 | $1.70 | $1.70 | $7.30 | 5,710 |
| 2017-03-28 | $1.75 | $1.78 | $1.68 | $1.74 | $7.48 | 10,206 |
| 2017-03-27 | $1.71 | $1.75 | $1.71 | $1.75 | $7.52 | 3,123 |
| 2017-03-24 | $1.73 | $1.74 | $1.72 | $1.74 | $7.48 | 4,411 |
| 2017-03-23 | $1.71 | $1.79 | $1.70 | $1.73 | $7.43 | 6,699 |
| 2017-03-22 | $1.81 | $1.81 | $1.73 | $1.73 | $7.43 | 13,163 |
| 2017-03-21 | $1.88 | $1.90 | $1.80 | $1.81 | $7.78 | 4,742 |
| 2017-03-20 | $1.92 | $1.94 | $1.86 | $1.86 | $7.99 | 3,124 |
| 2017-03-17 | $1.92 | $1.96 | $1.92 | $1.94 | $8.34 | 1,526 |
| 2017-03-16 | $1.87 | $1.95 | $1.87 | $1.93 | $8.29 | 4,865 |
| 2017-03-15 | $1.85 | $1.89 | $1.85 | $1.88 | $8.06 | 4,159 |
| 2017-03-14 | $1.91 | $1.91 | $1.86 | $1.89 | $8.12 | 2,981 |
| 2017-03-13 | $1.93 | $1.95 | $1.89 | $1.92 | $8.25 | 1,992 |
| 2017-03-10 | $1.98 | $2.02 | $1.92 | $1.92 | $8.25 | 6,203 |
| 2017-03-09 | $1.84 | $2.03 | $1.84 | $2.00 | $8.59 | 19,015 |
| 2017-03-08 | $1.85 | $1.87 | $1.84 | $1.84 | $7.91 | 6,814 |
| 2017-03-07 | $1.88 | $1.94 | $1.78 | $1.82 | $7.82 | 21,774 |
| 2017-03-06 | $1.91 | $1.95 | $1.87 | $1.89 | $8.12 | 14,370 |
| 2017-03-03 | $1.99 | $2.01 | $1.88 | $1.89 | $8.12 | 24,034 |
| 2017-03-02 | $2.02 | $2.02 | $2.00 | $2.02 | $8.68 | 2,743 |
| 2017-03-01 | $2.00 | $2.03 | $1.99 | $2.02 | $8.68 | 5,336 |
| 2017-02-28 | $1.96 | $2.02 | $1.96 | $2.00 | $8.59 | 5,628 |
| 2017-02-27 | $2.05 | $2.07 | $1.98 | $1.99 | $8.54 | 4,808 |
| 2017-02-24 | $2.00 | $2.03 | $2.00 | $2.02 | $8.68 | 2,831 |
| 2017-02-23 | $2.00 | $2.11 | $2.00 | $2.03 | $8.72 | 14,385 |
| 2017-02-22 | $2.03 | $2.04 | $2.00 | $2.03 | $8.72 | 19,275 |
| 2017-02-21 | $2.10 | $2.12 | $2.04 | $2.05 | $8.81 | 7,323 |
| 2017-02-17 | $2.12 | $2.13 | $2.04 | $2.13 | $9.15 | 27,724 |
| 2017-02-16 | $2.11 | $2.12 | $2.06 | $2.12 | $9.11 | 13,416 |
| 2017-02-15 | $2.11 | $2.15 | $2.05 | $2.12 | $9.11 | 5,434 |
| 2017-02-14 | $2.12 | $2.20 | $2.09 | $2.13 | $9.15 | 5,094 |
| 2017-02-13 | $2.14 | $2.16 | $2.13 | $2.13 | $9.15 | 2,246 |
| 2017-02-10 | $2.18 | $2.18 | $2.09 | $2.16 | $9.28 | 2,589 |
| 2017-02-09 | $2.12 | $2.20 | $2.12 | $2.20 | $9.45 | 7,034 |
| 2017-02-08 | $2.11 | $2.14 | $2.06 | $2.11 | $9.07 | 7,039 |
| 2017-02-07 | $2.15 | $2.20 | $2.11 | $2.13 | $9.14 | 10,003 |
| 2017-02-06 | $2.14 | $2.16 | $2.12 | $2.12 | $9.11 | 684 |
| 2017-02-03 | $2.15 | $2.21 | $2.12 | $2.17 | $9.32 | 9,794 |
| 2017-02-02 | $2.14 | $2.18 | $2.14 | $2.15 | $9.24 | 8,519 |
| 2017-02-01 | $2.15 | $2.24 | $2.15 | $2.17 | $9.34 | 9,472 |
| 2017-01-31 | $2.16 | $2.19 | $2.10 | $2.16 | $9.28 | 9,637 |
| 2017-01-30 | $2.20 | $2.25 | $2.13 | $2.14 | $9.19 | 4,726 |
| 2017-01-27 | $2.12 | $2.27 | $2.10 | $2.19 | $9.41 | 13,703 |
| 2017-01-26 | $2.15 | $2.19 | $2.14 | $2.15 | $9.24 | 7,663 |
| 2017-01-25 | $2.23 | $2.24 | $2.15 | $2.16 | $9.28 | 4,497 |
| 2017-01-24 | $2.08 | $2.24 | $2.08 | $2.22 | $9.54 | 21,482 |
| 2017-01-23 | $2.11 | $2.16 | $2.08 | $2.09 | $8.98 | 4,465 |
| 2017-01-20 | $2.06 | $2.20 | $2.06 | $2.15 | $9.23 | 11,604 |
| 2017-01-19 | $2.15 | $2.15 | $2.01 | $2.07 | $8.89 | 13,010 |
| 2017-01-18 | $2.13 | $2.17 | $2.05 | $2.07 | $8.89 | 7,249 |
| 2017-01-17 | $2.17 | $2.25 | $2.12 | $2.12 | $9.11 | 10,687 |
| 2017-01-13 | $2.10 | $2.20 | $2.05 | $2.18 | $9.37 | 16,712 |
| 2017-01-12 | $2.04 | $2.15 | $2.04 | $2.13 | $9.15 | 5,765 |
| 2017-01-11 | $2.08 | $2.12 | $2.04 | $2.04 | $8.77 | 2,750 |
| 2017-01-10 | $2.13 | $2.13 | $2.03 | $2.09 | $8.98 | 3,255 |
| 2017-01-09 | $2.07 | $2.07 | $2.02 | $2.03 | $8.72 | 2,243 |
| 2017-01-06 | $2.07 | $2.15 | $2.02 | $2.05 | $8.81 | 3,321 |
| 2017-01-05 | $2.17 | $2.20 | $2.05 | $2.08 | $8.94 | 4,505 |
| 2017-01-04 | $2.01 | $2.15 | $2.01 | $2.14 | $9.19 | 7,031 |
| 2017-01-03 | $1.98 | $2.01 | $1.98 | $2.01 | $8.64 | 3,899 |
| 2016-12-30 | $1.99 | $2.00 | $1.93 | $1.95 | $8.38 | 27,797 |
| 2016-12-29 | $1.87 | $1.97 | $1.87 | $1.95 | $8.38 | 27,061 |
| 2016-12-28 | $1.93 | $2.00 | $1.85 | $1.91 | $8.21 | 28,533 |
| 2016-12-27 | $1.98 | $2.06 | $1.96 | $1.97 | $8.46 | 14,928 |
| 2016-12-23 | $2.02 | $2.04 | $1.99 | $2.00 | $8.59 | 12,634 |
| 2016-12-22 | $2.03 | $2.15 | $2.01 | $2.01 | $8.64 | 6,853 |
| 2016-12-21 | $2.04 | $2.08 | $2.04 | $2.05 | $8.81 | 9,990 |
| 2016-12-20 | $2.06 | $2.13 | $2.03 | $2.06 | $8.85 | 12,989 |
| 2016-12-19 | $2.13 | $2.17 | $2.05 | $2.06 | $8.85 | 16,370 |
| 2016-12-16 | $2.20 | $2.25 | $2.12 | $2.15 | $9.24 | 9,412 |
| 2016-12-15 | $2.18 | $2.20 | $2.12 | $2.18 | $9.37 | 6,563 |
| 2016-12-14 | $2.18 | $2.26 | $2.11 | $2.21 | $9.50 | 10,591 |
| 2016-12-13 | $2.04 | $2.25 | $2.03 | $2.19 | $9.41 | 51,354 |
| 2016-12-12 | $2.05 | $2.10 | $2.00 | $2.03 | $8.72 | 17,882 |
| 2016-12-09 | $2.12 | $2.14 | $2.03 | $2.07 | $8.89 | 17,144 |
| 2016-12-08 | $2.13 | $2.15 | $2.10 | $2.14 | $9.19 | 4,528 |
| 2016-12-07 | $2.07 | $2.16 | $2.04 | $2.15 | $9.24 | 11,590 |
| 2016-12-06 | $2.00 | $2.16 | $1.98 | $2.06 | $8.83 | 23,319 |
| 2016-12-05 | $2.03 | $2.10 | $1.97 | $2.00 | $8.59 | 25,524 |
| 2016-12-02 | $2.10 | $2.11 | $2.01 | $2.04 | $8.77 | 12,869 |
| 2016-12-01 | $2.09 | $2.15 | $2.07 | $2.09 | $8.97 | 14,572 |
| 2016-11-30 | $2.04 | $2.15 | $2.02 | $2.10 | $9.02 | 27,465 |
| 2016-11-29 | $2.04 | $2.10 | $2.02 | $2.03 | $8.72 | 10,971 |
| 2016-11-28 | $2.04 | $2.09 | $1.95 | $2.04 | $8.77 | 25,714 |
| 2016-11-25 | $1.83 | $2.08 | $1.83 | $2.05 | $8.81 | 32,689 |
| 2016-11-23 | $1.81 | $1.85 | $1.80 | $1.82 | $7.82 | 15,371 |
| 2016-11-22 | $1.86 | $1.88 | $1.81 | $1.84 | $7.91 | 12,440 |
| 2016-11-21 | $1.75 | $1.89 | $1.75 | $1.86 | $7.99 | 19,770 |
| 2016-11-18 | $1.73 | $1.77 | $1.73 | $1.76 | $7.56 | 9,323 |
| 2016-11-17 | $1.91 | $1.91 | $1.66 | $1.70 | $7.29 | 44,733 |
| 2016-11-16 | $1.97 | $1.97 | $1.90 | $1.90 | $8.16 | 9,631 |
| 2016-11-15 | $2.06 | $2.10 | $1.97 | $1.97 | $8.46 | 8,874 |
| 2016-11-14 | $2.16 | $2.18 | $2.06 | $2.08 | $8.94 | 7,517 |
| 2016-11-11 | $2.12 | $2.18 | $2.10 | $2.17 | $9.32 | 8,643 |
| 2016-11-10 | $2.10 | $2.14 | $2.10 | $2.14 | $9.17 | 2,600 |
| 2016-11-09 | $2.03 | $2.11 | $2.01 | $2.09 | $8.98 | 7,168 |
| 2016-11-08 | $2.03 | $2.10 | $2.02 | $2.06 | $8.85 | 8,581 |
| 2016-11-07 | $2.05 | $2.06 | $2.03 | $2.03 | $8.72 | 1,581 |
| 2016-11-04 | $2.05 | $2.11 | $2.03 | $2.03 | $8.72 | 13,246 |
| 2016-11-03 | $2.05 | $2.07 | $2.05 | $2.07 | $8.89 | 9,653 |
| 2016-11-02 | $2.08 | $2.08 | $2.05 | $2.05 | $8.81 | 3,079 |
| 2016-11-01 | $2.05 | $2.08 | $2.04 | $2.08 | $8.94 | 5,223 |
| 2016-10-31 | $2.05 | $2.07 | $2.04 | $2.06 | $8.85 | 4,421 |
| 2016-10-28 | $2.09 | $2.16 | $2.04 | $2.07 | $8.89 | 4,160 |
| 2016-10-27 | $2.10 | $2.12 | $2.10 | $2.11 | $9.07 | 2,940 |
| 2016-10-26 | $2.05 | $2.14 | $2.05 | $2.12 | $9.11 | 14,888 |
| 2016-10-25 | $2.06 | $2.12 | $2.05 | $2.05 | $8.81 | 8,687 |
| 2016-10-24 | $2.04 | $2.11 | $2.04 | $2.09 | $8.98 | 7,238 |
| 2016-10-21 | $2.12 | $2.17 | $2.03 | $2.05 | $8.81 | 7,426 |
| 2016-10-20 | $2.06 | $2.13 | $2.06 | $2.12 | $9.11 | 4,401 |
| 2016-10-19 | $2.04 | $2.15 | $2.04 | $2.10 | $9.02 | 4,843 |
| 2016-10-18 | $2.05 | $2.08 | $2.04 | $2.07 | $8.89 | 5,020 |
| 2016-10-17 | $2.12 | $2.16 | $2.07 | $2.08 | $8.94 | 5,993 |
| 2016-10-14 | $2.19 | $2.19 | $2.11 | $2.15 | $9.24 | 3,841 |
| 2016-10-13 | $2.10 | $2.19 | $2.09 | $2.18 | $9.37 | 7,550 |
| 2016-10-12 | $2.07 | $2.14 | $2.05 | $2.13 | $9.15 | 5,895 |
| 2016-10-11 | $2.06 | $2.12 | $2.04 | $2.05 | $8.81 | 14,746 |
| 2016-10-10 | $2.09 | $2.20 | $2.05 | $2.08 | $8.94 | 30,311 |
| 2016-10-07 | $2.05 | $2.09 | $2.03 | $2.07 | $8.89 | 3,170 |
| 2016-10-06 | $2.06 | $2.09 | $2.05 | $2.05 | $8.81 | 2,898 |
| 2016-10-05 | $2.06 | $2.08 | $2.05 | $2.05 | $8.81 | 9,493 |
| 2016-10-04 | $2.06 | $2.07 | $2.05 | $2.07 | $8.89 | 4,408 |
| 2016-10-03 | $2.04 | $2.08 | $2.04 | $2.05 | $8.81 | 4,458 |
| 2016-09-30 | $2.02 | $2.06 | $2.00 | $2.05 | $8.81 | 12,573 |
| 2016-09-29 | $2.02 | $2.07 | $2.01 | $2.03 | $8.70 | 10,615 |
| 2016-09-28 | $1.99 | $2.05 | $1.99 | $2.05 | $8.81 | 1,456 |
| 2016-09-27 | $1.99 | $2.01 | $1.98 | $1.98 | $8.51 | 20,147 |
| 2016-09-26 | $2.03 | $2.04 | $1.98 | $2.00 | $8.59 | 14,349 |
| 2016-09-23 | $2.04 | $2.08 | $2.04 | $2.05 | $8.81 | 6,032 |
| 2016-09-22 | $2.10 | $2.14 | $2.05 | $2.06 | $8.85 | 40,105 |
| 2016-09-21 | $2.05 | $2.13 | $1.98 | $2.06 | $8.85 | 17,676 |
| 2016-09-20 | $2.01 | $2.06 | $1.98 | $1.99 | $8.55 | 13,168 |
| 2016-09-19 | $2.15 | $2.15 | $1.98 | $1.99 | $8.55 | 9,536 |
| 2016-09-16 | $2.06 | $2.11 | $2.05 | $2.05 | $8.81 | 10,984 |
| 2016-09-15 | $2.04 | $2.26 | $2.04 | $2.12 | $9.11 | 15,752 |
| 2016-09-14 | $2.09 | $2.14 | $2.01 | $2.02 | $8.68 | 10,072 |
| 2016-09-13 | $2.22 | $2.22 | $2.06 | $2.07 | $8.89 | 16,252 |
| 2016-09-12 | $2.20 | $2.33 | $2.16 | $2.18 | $9.37 | 39,072 |
| 2016-09-09 | $2.30 | $2.30 | $2.20 | $2.21 | $9.50 | 18,344 |
| 2016-09-08 | $2.22 | $2.38 | $2.21 | $2.29 | $9.84 | 13,222 |
| 2016-09-07 | $2.29 | $2.38 | $2.21 | $2.27 | $9.75 | 10,361 |
| 2016-09-06 | $2.31 | $2.32 | $2.25 | $2.28 | $9.81 | 3,903 |
| 2016-09-02 | $2.30 | $2.38 | $2.29 | $2.29 | $9.84 | 12,479 |
| 2016-09-01 | $2.27 | $2.31 | $2.27 | $2.30 | $9.88 | 2,738 |
| 2016-08-31 | $2.28 | $2.30 | $2.25 | $2.28 | $9.80 | 8,959 |
| 2016-08-30 | $2.27 | $2.40 | $2.27 | $2.30 | $9.87 | 9,446 |
| 2016-08-29 | $2.29 | $2.38 | $2.27 | $2.29 | $9.84 | 23,061 |
| 2016-08-26 | $2.27 | $2.38 | $2.27 | $2.32 | $9.97 | 13,997 |
| 2016-08-25 | $2.28 | $2.35 | $2.26 | $2.26 | $9.71 | 12,721 |
| 2016-08-24 | $2.29 | $2.30 | $2.27 | $2.28 | $9.80 | 11,032 |
| 2016-08-23 | $2.24 | $2.27 | $2.23 | $2.26 | $9.71 | 4,333 |
| 2016-08-22 | $2.28 | $2.28 | $2.20 | $2.21 | $9.47 | 5,125 |
| 2016-08-19 | $2.30 | $2.33 | $2.28 | $2.29 | $9.84 | 3,907 |
| 2016-08-18 | $2.33 | $2.38 | $2.33 | $2.33 | $10.01 | 7,082 |
| 2016-08-17 | $2.30 | $2.34 | $2.28 | $2.34 | $10.03 | 20,828 |
| 2016-08-16 | $2.28 | $2.36 | $2.25 | $2.31 | $9.93 | 7,493 |
| 2016-08-15 | $2.30 | $2.33 | $2.28 | $2.30 | $9.88 | 5,725 |
| 2016-08-12 | $2.22 | $2.29 | $2.22 | $2.26 | $9.71 | 3,482 |
| 2016-08-11 | $2.19 | $2.28 | $2.19 | $2.23 | $9.58 | 8,937 |
| 2016-08-10 | $2.17 | $2.20 | $2.16 | $2.19 | $9.41 | 25,736 |
| 2016-08-09 | $2.16 | $2.20 | $2.14 | $2.19 | $9.41 | 4,919 |
| 2016-08-08 | $2.19 | $2.20 | $2.14 | $2.16 | $9.28 | 5,684 |
| 2016-08-05 | $2.15 | $2.20 | $2.13 | $2.20 | $9.45 | 8,945 |
| 2016-08-04 | $2.19 | $2.19 | $2.05 | $2.15 | $9.24 | 6,320 |
| 2016-08-03 | $2.12 | $2.20 | $2.11 | $2.18 | $9.37 | 2,642 |
| 2016-08-02 | $2.19 | $2.20 | $2.13 | $2.14 | $9.19 | 3,578 |
| 2016-08-01 | $2.20 | $2.20 | $2.18 | $2.20 | $9.45 | 16,195 |
| 2016-07-29 | $2.10 | $2.20 | $2.08 | $2.20 | $9.45 | 3,852 |
| 2016-07-28 | $2.10 | $2.14 | $2.05 | $2.12 | $9.11 | 17,635 |
| 2016-07-27 | $2.11 | $2.17 | $2.11 | $2.15 | $9.24 | 4,356 |
| 2016-07-26 | $2.21 | $2.23 | $2.15 | $2.15 | $9.24 | 4,806 |
| 2016-07-25 | $2.21 | $2.22 | $2.20 | $2.22 | $9.54 | 6,154 |
| 2016-07-22 | $2.26 | $2.26 | $2.20 | $2.21 | $9.50 | 1,623 |
| 2016-07-21 | $2.20 | $2.29 | $2.20 | $2.27 | $9.75 | 5,677 |
| 2016-07-20 | $2.27 | $2.27 | $2.20 | $2.22 | $9.54 | 9,337 |
| 2016-07-19 | $2.28 | $2.29 | $2.23 | $2.27 | $9.75 | 2,491 |
| 2016-07-18 | $2.35 | $2.35 | $2.21 | $2.27 | $9.75 | 7,544 |
| 2016-07-15 | $2.26 | $2.43 | $2.26 | $2.35 | $10.09 | 10,122 |
| 2016-07-14 | $2.29 | $2.32 | $2.26 | $2.26 | $9.71 | 3,838 |
| 2016-07-13 | $2.31 | $2.38 | $2.30 | $2.30 | $9.88 | 4,837 |
| 2016-07-12 | $2.36 | $2.43 | $2.33 | $2.33 | $10.01 | 16,056 |
| 2016-07-11 | $2.32 | $2.40 | $2.32 | $2.38 | $10.23 | 8,338 |
| 2016-07-08 | $2.27 | $2.38 | $2.27 | $2.35 | $10.10 | 9,866 |
| 2016-07-07 | $2.19 | $2.34 | $2.19 | $2.31 | $9.92 | 14,545 |
| 2016-07-06 | $2.20 | $2.22 | $2.15 | $2.21 | $9.50 | 2,618 |
| 2016-07-05 | $2.25 | $2.29 | $2.20 | $2.21 | $9.49 | 4,944 |
| 2016-07-01 | $2.18 | $2.31 | $2.18 | $2.27 | $9.75 | 5,714 |
| 2016-06-30 | $2.15 | $2.34 | $2.15 | $2.19 | $9.41 | 15,854 |
| 2016-06-29 | $2.30 | $2.30 | $2.15 | $2.15 | $9.24 | 5,744 |
| 2016-06-28 | $2.08 | $2.30 | $2.08 | $2.30 | $9.88 | 13,900 |
| 2016-06-27 | $2.13 | $2.13 | $2.03 | $2.10 | $9.02 | 13,958 |
| 2016-06-24 | $1.92 | $2.13 | $1.92 | $2.10 | $9.02 | 21,062 |
| 2016-06-23 | $2.07 | $2.07 | $2.04 | $2.06 | $8.85 | 4,565 |
| 2016-06-22 | $1.91 | $2.04 | $1.91 | $2.01 | $8.64 | 13,239 |
| 2016-06-21 | $1.89 | $1.93 | $1.89 | $1.91 | $8.21 | 1,503 |
| 2016-06-20 | $1.91 | $1.96 | $1.85 | $1.90 | $8.16 | 6,398 |
| 2016-06-17 | $1.86 | $1.94 | $1.83 | $1.90 | $8.16 | 4,636 |
| 2016-06-16 | $1.84 | $1.91 | $1.81 | $1.85 | $7.95 | 2,721 |
| 2016-06-15 | $1.83 | $1.87 | $1.82 | $1.84 | $7.91 | 2,514 |
| 2016-06-14 | $1.87 | $1.89 | $1.80 | $1.81 | $7.78 | 14,897 |
| 2016-06-13 | $1.85 | $1.88 | $1.83 | $1.86 | $7.99 | 11,239 |
| 2016-06-10 | $1.90 | $1.91 | $1.85 | $1.85 | $7.95 | 6,097 |
| 2016-06-09 | $1.88 | $1.95 | $1.88 | $1.91 | $8.21 | 4,991 |
| 2016-06-08 | $1.88 | $1.97 | $1.88 | $1.93 | $8.29 | 6,100 |
| 2016-06-07 | $2.00 | $2.00 | $1.85 | $1.90 | $8.16 | 14,452 |
| 2016-06-06 | $1.83 | $1.99 | $1.80 | $1.97 | $8.45 | 21,922 |
| 2016-06-03 | $1.84 | $1.88 | $1.80 | $1.83 | $7.86 | 25,899 |
| 2016-06-02 | $1.77 | $1.85 | $1.72 | $1.83 | $7.86 | 14,854 |
| 2016-06-01 | $1.75 | $1.79 | $1.68 | $1.77 | $7.61 | 12,049 |
| 2016-05-31 | $1.75 | $1.79 | $1.69 | $1.75 | $7.52 | 17,632 |
| 2016-05-27 | $1.70 | $1.79 | $1.69 | $1.73 | $7.43 | 16,560 |
| 2016-05-26 | $1.79 | $1.80 | $1.67 | $1.70 | $7.30 | 21,744 |
| 2016-05-25 | $1.70 | $1.81 | $1.70 | $1.79 | $7.69 | 36,614 |
| 2016-05-24 | $1.71 | $1.77 | $1.70 | $1.70 | $7.31 | 20,044 |
| 2016-05-23 | $1.71 | $1.74 | $1.70 | $1.71 | $7.35 | 7,243 |
| 2016-05-20 | $1.63 | $1.71 | $1.63 | $1.71 | $7.35 | 39,953 |
| 2016-05-19 | $1.65 | $1.68 | $1.60 | $1.62 | $6.96 | 37,755 |
| 2016-05-18 | $1.61 | $1.68 | $1.61 | $1.65 | $7.09 | 32,169 |
| 2016-05-17 | $1.60 | $1.63 | $1.60 | $1.61 | $6.92 | 10,109 |
| 2016-05-16 | $1.60 | $1.64 | $1.60 | $1.60 | $6.87 | 11,879 |
| 2016-05-13 | $1.63 | $1.63 | $1.60 | $1.61 | $6.92 | 8,591 |
| 2016-05-12 | $1.65 | $1.65 | $1.60 | $1.61 | $6.92 | 1,636 |
| 2016-05-11 | $1.62 | $1.64 | $1.56 | $1.61 | $6.92 | 7,078 |
| 2016-05-10 | $1.63 | $1.64 | $1.56 | $1.64 | $7.05 | 16,330 |
| 2016-05-09 | $1.76 | $1.81 | $1.62 | $1.64 | $7.05 | 13,954 |
| 2016-05-06 | $1.84 | $1.84 | $1.74 | $1.80 | $7.73 | 2,962 |
| 2016-05-05 | $1.78 | $1.84 | $1.75 | $1.76 | $7.56 | 4,008 |
| 2016-05-04 | $1.76 | $1.84 | $1.74 | $1.77 | $7.61 | 2,584 |
| 2016-05-03 | $1.79 | $1.82 | $1.66 | $1.77 | $7.58 | 16,722 |
| 2016-05-02 | $1.84 | $1.84 | $1.66 | $1.80 | $7.73 | 19,284 |
| 2016-04-29 | $1.81 | $1.88 | $1.81 | $1.85 | $7.95 | 8,098 |
| 2016-04-28 | $1.80 | $1.86 | $1.78 | $1.80 | $7.72 | 10,549 |
| 2016-04-27 | $1.82 | $1.83 | $1.78 | $1.82 | $7.82 | 14,969 |
| 2016-04-26 | $1.80 | $1.83 | $1.79 | $1.82 | $7.82 | 8,437 |
| 2016-04-25 | $1.80 | $1.82 | $1.79 | $1.79 | $7.69 | 3,644 |
| 2016-04-22 | $1.91 | $1.94 | $1.81 | $1.83 | $7.86 | 5,221 |
| 2016-04-21 | $1.90 | $1.95 | $1.88 | $1.89 | $8.12 | 4,142 |
| 2016-04-20 | $1.89 | $1.96 | $1.89 | $1.91 | $8.21 | 14,788 |
| 2016-04-19 | $1.87 | $1.92 | $1.79 | $1.88 | $8.08 | 6,140 |
| 2016-04-18 | $1.89 | $1.89 | $1.78 | $1.87 | $8.03 | 14,668 |
| 2016-04-15 | $1.81 | $1.94 | $1.81 | $1.89 | $8.12 | 7,528 |
| 2016-04-14 | $1.91 | $1.98 | $1.76 | $1.80 | $7.73 | 18,741 |
| 2016-04-13 | $1.77 | $1.98 | $1.73 | $1.91 | $8.21 | 14,156 |
| 2016-04-12 | $1.71 | $1.76 | $1.66 | $1.75 | $7.52 | 19,856 |
| 2016-04-11 | $1.89 | $1.90 | $1.72 | $1.72 | $7.39 | 19,157 |
| 2016-04-08 | $1.85 | $1.95 | $1.85 | $1.88 | $8.08 | 6,897 |
| 2016-04-07 | $1.83 | $1.86 | $1.82 | $1.83 | $7.86 | 11,241 |
| 2016-04-06 | $1.88 | $1.98 | $1.79 | $1.85 | $7.95 | 18,353 |
| 2016-04-05 | $2.03 | $2.04 | $1.86 | $1.86 | $7.99 | 11,467 |
| 2016-04-04 | $2.00 | $2.04 | $1.95 | $2.04 | $8.77 | 12,855 |
| 2016-04-01 | $1.96 | $2.03 | $1.92 | $1.98 | $8.51 | 12,060 |
| 2016-03-31 | $2.15 | $2.15 | $1.90 | $1.98 | $8.51 | 51,966 |
| 2016-03-30 | $2.19 | $2.20 | $2.05 | $2.18 | $9.37 | 6,859 |
| 2016-03-29 | $2.19 | $2.20 | $2.12 | $2.18 | $9.37 | 3,828 |
| 2016-03-28 | $2.15 | $2.20 | $2.13 | $2.20 | $9.45 | 2,748 |
| 2016-03-24 | $2.11 | $2.26 | $2.07 | $2.16 | $9.28 | 6,915 |
| 2016-03-23 | $2.23 | $2.23 | $2.11 | $2.12 | $9.11 | 12,072 |
| 2016-03-22 | $2.20 | $2.25 | $2.13 | $2.23 | $9.58 | 5,904 |
| 2016-03-21 | $2.14 | $2.30 | $2.11 | $2.25 | $9.67 | 16,215 |
| 2016-03-18 | $2.37 | $2.37 | $2.15 | $2.15 | $9.24 | 19,373 |
| 2016-03-17 | $2.25 | $2.40 | $2.20 | $2.34 | $10.05 | 21,122 |
| 2016-03-16 | $2.21 | $2.28 | $2.16 | $2.27 | $9.75 | 4,515 |
| 2016-03-15 | $2.22 | $2.24 | $2.15 | $2.20 | $9.45 | 5,663 |
| 2016-03-14 | $2.24 | $2.29 | $2.15 | $2.25 | $9.67 | 9,153 |
| 2016-03-11 | $2.22 | $2.30 | $2.20 | $2.27 | $9.75 | 5,019 |
| 2016-03-10 | $2.21 | $2.25 | $2.11 | $2.22 | $9.54 | 5,070 |
| 2016-03-09 | $2.20 | $2.26 | $2.18 | $2.23 | $9.58 | 3,950 |
| 2016-03-08 | $2.44 | $2.45 | $2.15 | $2.20 | $9.45 | 16,164 |
| 2016-03-07 | $2.25 | $2.50 | $2.25 | $2.50 | $10.74 | 37,372 |
| 2016-03-04 | $2.03 | $2.25 | $2.03 | $2.25 | $9.67 | 30,789 |
| 2016-03-03 | $1.99 | $2.07 | $1.99 | $2.07 | $8.89 | 22,219 |
| 2016-03-02 | $1.97 | $2.02 | $1.97 | $2.01 | $8.64 | 19,036 |
| 2016-03-01 | $2.00 | $2.02 | $1.96 | $2.01 | $8.64 | 15,655 |
| 2016-02-29 | $2.02 | $2.07 | $1.98 | $2.00 | $8.59 | 25,966 |
| 2016-02-26 | $2.02 | $2.07 | $1.98 | $2.03 | $8.72 | 24,305 |
| 2016-02-25 | $2.04 | $2.10 | $1.98 | $2.01 | $8.64 | 6,257 |
| 2016-02-24 | $2.03 | $2.05 | $1.95 | $2.05 | $8.81 | 7,114 |
| 2016-02-23 | $2.07 | $2.08 | $2.03 | $2.04 | $8.77 | 6,854 |
| 2016-02-22 | $2.08 | $2.10 | $2.07 | $2.08 | $8.94 | 5,023 |
| 2016-02-19 | $2.07 | $2.08 | $2.05 | $2.06 | $8.85 | 5,361 |
| 2016-02-18 | $1.99 | $2.09 | $1.99 | $2.07 | $8.89 | 14,999 |
| 2016-02-17 | $1.97 | $2.05 | $1.81 | $1.96 | $8.42 | 19,499 |
| 2016-02-16 | $1.97 | $2.05 | $1.87 | $2.02 | $8.68 | 8,326 |
| 2016-02-12 | $1.90 | $1.98 | $1.90 | $1.93 | $8.29 | 5,263 |
| 2016-02-11 | $2.01 | $2.04 | $1.83 | $1.87 | $8.03 | 28,001 |
| 2016-02-10 | $2.05 | $2.05 | $1.98 | $2.03 | $8.72 | 5,593 |
| 2016-02-09 | $2.13 | $2.13 | $1.91 | $2.03 | $8.72 | 10,712 |
| 2016-02-08 | $2.15 | $2.17 | $2.10 | $2.15 | $9.24 | 16,752 |
| 2016-02-05 | $2.14 | $2.22 | $2.14 | $2.18 | $9.37 | 16,304 |
| 2016-02-04 | $1.94 | $2.15 | $1.92 | $2.14 | $9.19 | 32,290 |
| 2016-02-03 | $2.05 | $2.05 | $1.80 | $1.95 | $8.38 | 26,993 |
| 2016-02-02 | $2.09 | $2.10 | $2.00 | $2.02 | $8.68 | 19,945 |
| 2016-02-01 | $2.20 | $2.23 | $2.10 | $2.12 | $9.11 | 10,952 |
| 2016-01-29 | $1.99 | $2.24 | $1.99 | $2.23 | $9.58 | 50,889 |
| 2016-01-28 | $1.89 | $2.04 | $1.86 | $2.02 | $8.68 | 25,000 |
| 2016-01-27 | $1.88 | $1.97 | $1.84 | $1.91 | $8.21 | 15,610 |
| 2016-01-26 | $1.83 | $1.89 | $1.82 | $1.88 | $8.08 | 6,180 |
| 2016-01-25 | $1.86 | $1.86 | $1.74 | $1.77 | $7.61 | 5,448 |
| 2016-01-22 | $1.88 | $1.95 | $1.82 | $1.88 | $8.08 | 14,430 |
| 2016-01-21 | $1.79 | $1.87 | $1.77 | $1.86 | $7.99 | 13,396 |
| 2016-01-20 | $1.81 | $1.82 | $1.72 | $1.77 | $7.61 | 21,795 |
| 2016-01-19 | $1.81 | $1.87 | $1.75 | $1.75 | $7.52 | 21,423 |
| 2016-01-15 | $1.74 | $1.82 | $1.72 | $1.82 | $7.82 | 23,050 |
| 2016-01-14 | $1.73 | $1.87 | $1.72 | $1.78 | $7.65 | 19,243 |
| 2016-01-13 | $1.79 | $1.93 | $1.71 | $1.73 | $7.43 | 36,650 |
| 2016-01-12 | $1.85 | $1.87 | $1.76 | $1.79 | $7.69 | 25,039 |
| 2016-01-11 | $1.85 | $1.89 | $1.80 | $1.81 | $7.78 | 18,505 |
| 2016-01-08 | $1.84 | $1.85 | $1.80 | $1.81 | $7.78 | 16,296 |
| 2016-01-07 | $1.81 | $1.83 | $1.77 | $1.81 | $7.78 | 19,310 |
| 2016-01-06 | $1.82 | $1.86 | $1.82 | $1.83 | $7.86 | 8,991 |
| 2016-01-05 | $1.92 | $1.95 | $1.81 | $1.88 | $8.08 | 21,459 |
| 2016-01-04 | $1.89 | $1.94 | $1.86 | $1.92 | $8.25 | 12,112 |
| 2015-12-31 | $1.76 | $1.95 | $1.76 | $1.95 | $8.38 | 56,228 |
| 2015-12-30 | $1.76 | $1.89 | $1.74 | $1.76 | $7.56 | 52,983 |
| 2015-12-29 | $1.78 | $1.78 | $1.72 | $1.76 | $7.56 | 37,136 |
| 2015-12-28 | $1.79 | $1.80 | $1.75 | $1.78 | $7.65 | 14,370 |
| 2015-12-24 | $2.01 | $2.01 | $1.71 | $1.73 | $7.43 | 21,195 |
| 2015-12-23 | $1.68 | $1.89 | $1.66 | $1.88 | $8.08 | 28,584 |
| 2015-12-22 | $1.59 | $1.75 | $1.58 | $1.71 | $7.35 | 38,626 |
| 2015-12-21 | $1.56 | $1.63 | $1.56 | $1.59 | $6.83 | 50,609 |
| 2015-12-18 | $1.52 | $1.57 | $1.50 | $1.56 | $6.70 | 24,040 |
| 2015-12-17 | $1.62 | $1.65 | $1.56 | $1.57 | $6.75 | 31,332 |
| 2015-12-16 | $1.60 | $1.64 | $1.58 | $1.63 | $7.00 | 19,752 |
| 2015-12-15 | $1.51 | $1.65 | $1.51 | $1.58 | $6.79 | 35,500 |
| 2015-12-14 | $1.61 | $1.63 | $1.50 | $1.51 | $6.49 | 77,569 |
| 2015-12-11 | $1.72 | $1.76 | $1.60 | $1.61 | $6.92 | 125,498 |
| 2015-12-10 | $1.75 | $1.81 | $1.75 | $1.78 | $7.65 | 16,870 |
| 2015-12-09 | $1.71 | $1.85 | $1.71 | $1.80 | $7.73 | 12,682 |
| 2015-12-08 | $1.82 | $1.89 | $1.68 | $1.76 | $7.56 | 25,634 |
| 2015-12-07 | $1.96 | $1.96 | $1.81 | $1.81 | $7.78 | 47,971 |
| 2015-12-04 | $2.00 | $2.03 | $1.94 | $2.00 | $8.59 | 35,965 |
| 2015-12-03 | $1.99 | $2.03 | $1.96 | $1.98 | $8.51 | 30,156 |
| 2015-12-02 | $2.04 | $2.06 | $1.98 | $1.98 | $8.51 | 34,453 |
| 2015-12-01 | $2.02 | $2.06 | $2.00 | $2.04 | $8.77 | 16,733 |
| 2015-11-30 | $2.10 | $2.12 | $1.98 | $2.01 | $8.64 | 66,165 |
| 2015-11-27 | $2.15 | $2.21 | $2.13 | $2.14 | $9.19 | 4,861 |
| 2015-11-25 | $2.19 | $2.22 | $2.10 | $2.18 | $9.37 | 46,317 |
| 2015-11-24 | $2.19 | $2.24 | $2.11 | $2.21 | $9.50 | 27,002 |
| 2015-11-23 | $2.23 | $2.24 | $2.17 | $2.20 | $9.45 | 23,428 |
| 2015-11-20 | $2.27 | $2.31 | $2.21 | $2.25 | $9.67 | 18,603 |
| 2015-11-19 | $2.36 | $2.36 | $2.21 | $2.28 | $9.80 | 11,073 |
| 2015-11-18 | $2.11 | $2.33 | $2.10 | $2.30 | $9.88 | 33,527 |
| 2015-11-17 | $2.19 | $2.27 | $2.10 | $2.14 | $9.19 | 25,265 |
| 2015-11-16 | $2.58 | $2.58 | $2.15 | $2.24 | $9.62 | 95,281 |
| 2015-11-13 | $2.61 | $2.64 | $2.51 | $2.62 | $11.26 | 25,247 |
| 2015-11-12 | $2.61 | $2.65 | $2.56 | $2.59 | $11.13 | 22,048 |
| 2015-11-11 | $2.79 | $2.79 | $2.66 | $2.69 | $11.56 | 13,773 |
| 2015-11-10 | $2.86 | $2.93 | $2.76 | $2.78 | $11.94 | 10,495 |
| 2015-11-09 | $2.87 | $2.94 | $2.82 | $2.86 | $12.29 | 11,024 |
| 2015-11-06 | $2.86 | $2.98 | $2.73 | $2.93 | $12.59 | 17,532 |
| 2015-11-05 | $2.99 | $2.99 | $2.83 | $2.86 | $12.29 | 7,078 |
| 2015-11-04 | $2.96 | $3.00 | $2.86 | $2.98 | $12.80 | 16,204 |
| 2015-11-03 | $2.92 | $3.00 | $2.92 | $2.99 | $12.85 | 15,520 |
| 2015-11-02 | $2.71 | $2.97 | $2.69 | $2.94 | $12.63 | 46,440 |
| 2015-10-30 | $2.76 | $2.76 | $2.63 | $2.68 | $11.52 | 12,466 |
| 2015-10-29 | $2.53 | $2.75 | $2.53 | $2.74 | $11.77 | 22,662 |
| 2015-10-28 | $2.55 | $2.60 | $2.47 | $2.52 | $10.83 | 36,602 |
| 2015-10-27 | $2.75 | $2.75 | $2.52 | $2.54 | $10.91 | 51,450 |
| 2015-10-26 | $2.93 | $2.98 | $2.75 | $2.78 | $11.94 | 25,420 |
| 2015-10-23 | $2.92 | $2.98 | $2.92 | $2.96 | $12.72 | 8,197 |
| 2015-10-22 | $2.95 | $3.09 | $2.91 | $2.94 | $12.63 | 16,966 |
| 2015-10-21 | $2.95 | $2.98 | $2.88 | $2.95 | $12.68 | 16,360 |
| 2015-10-20 | $2.97 | $3.00 | $2.94 | $2.95 | $12.68 | 3,809 |
| 2015-10-19 | $3.08 | $3.10 | $2.98 | $3.01 | $12.93 | 9,371 |
| 2015-10-16 | $3.10 | $3.10 | $3.03 | $3.09 | $13.28 | 5,030 |
| 2015-10-15 | $3.13 | $3.18 | $3.07 | $3.15 | $13.53 | 7,644 |
| 2015-10-14 | $3.12 | $3.18 | $3.08 | $3.14 | $13.49 | 18,786 |
| 2015-10-13 | $3.17 | $3.18 | $3.05 | $3.08 | $13.23 | 13,823 |
| 2015-10-12 | $3.24 | $3.24 | $3.13 | $3.22 | $13.84 | 12,074 |
| 2015-10-09 | $3.24 | $3.32 | $3.21 | $3.23 | $13.88 | 34,194 |
| 2015-10-08 | $3.23 | $3.28 | $3.20 | $3.22 | $13.84 | 13,550 |
| 2015-10-07 | $3.15 | $3.29 | $3.15 | $3.22 | $13.84 | 29,124 |
| 2015-10-06 | $2.83 | $3.17 | $2.82 | $3.13 | $13.45 | 34,367 |
| 2015-10-05 | $2.90 | $2.90 | $2.79 | $2.83 | $12.16 | 43,803 |
| 2015-10-02 | $2.81 | $2.89 | $2.79 | $2.88 | $12.37 | 9,995 |
| 2015-10-01 | $2.93 | $2.95 | $2.82 | $2.85 | $12.25 | 11,265 |
| 2015-09-30 | $2.93 | $2.97 | $2.84 | $2.86 | $12.29 | 9,853 |
| 2015-09-29 | $2.89 | $2.95 | $2.79 | $2.91 | $12.50 | 8,442 |
| 2015-09-28 | $3.03 | $3.07 | $2.86 | $2.87 | $12.33 | 14,136 |
| 2015-09-25 | $3.01 | $3.12 | $3.00 | $3.03 | $13.02 | 8,452 |
| 2015-09-24 | $3.04 | $3.07 | $2.95 | $3.02 | $12.98 | 17,908 |
| 2015-09-23 | $3.14 | $3.18 | $3.04 | $3.05 | $13.10 | 14,587 |
| 2015-09-22 | $3.35 | $3.38 | $3.09 | $3.12 | $13.41 | 8,833 |
| 2015-09-21 | $3.47 | $3.48 | $3.31 | $3.31 | $14.22 | 7,062 |
| 2015-09-18 | $3.16 | $3.48 | $3.16 | $3.48 | $14.95 | 16,011 |
| 2015-09-17 | $3.26 | $3.35 | $3.24 | $3.25 | $13.96 | 4,978 |
| 2015-09-16 | $3.11 | $3.26 | $3.11 | $3.26 | $14.01 | 6,089 |
| 2015-09-15 | $3.07 | $3.15 | $3.05 | $3.14 | $13.49 | 9,573 |
| 2015-09-14 | $3.08 | $3.10 | $3.04 | $3.08 | $13.23 | 6,213 |
| 2015-09-11 | $3.14 | $3.14 | $3.05 | $3.06 | $13.15 | 10,086 |
| 2015-09-10 | $3.28 | $3.35 | $3.15 | $3.15 | $13.53 | 5,947 |
| 2015-09-09 | $3.14 | $3.32 | $3.09 | $3.29 | $14.14 | 8,753 |
| 2015-09-08 | $3.11 | $3.18 | $3.11 | $3.13 | $13.45 | 3,691 |
| 2015-09-04 | $3.22 | $3.25 | $3.05 | $3.06 | $13.15 | 46,644 |
| 2015-09-03 | $3.29 | $3.39 | $3.26 | $3.28 | $14.09 | 7,388 |
| 2015-09-02 | $3.45 | $3.45 | $3.27 | $3.32 | $14.27 | 4,363 |
Scully Royalty Ltd (SRL) News Headlines
.jpg)
Billionaire Friedland’s Iron Ore Miner Seeks Up to $190 Million in Australia IPO
None
bloomberg.com Feb. 18, 2025Recent Scully Royalty Ltd (SRL) News
Similar Companies to Scully Royalty Ltd (SRL) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |