Uni Charm Corporation (UNICY) Exchange: PINK
Data as of May 2, 2025
$4.72 ($0.06) 1.29%
Uni Charm Corporation - Daily Information
Click for more stock information on Uni Charm Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.47 |
| Previous Close | $4.72 |
| High | $4.82 |
| Low | $4.47 |
| Adjusted Open | $4.47 |
| Previous Adjusted Close | $4.72 |
| Adjusted High | $4.82 |
| Adjusted Low | $4.47 |
About Uni Charm Corporation (UNICY)
No Description Available
Invest in Uni Charm Corporation (UNICY)
Historical Stock Data for Uni Charm Corporation (UNICY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.47 | $4.82 | $4.47 | $4.72 | $4.72 | 3,137,060 |
| 2025-05-01 | $4.71 | $4.74 | $4.65 | $4.66 | $4.66 | 1,782,831 |
| 2025-04-30 | $4.70 | $4.75 | $4.67 | $4.73 | $4.73 | 3,315,331 |
| 2025-04-29 | $4.73 | $4.98 | $4.72 | $4.80 | $4.80 | 522,950 |
| 2025-04-28 | $4.65 | $4.80 | $4.60 | $4.74 | $4.74 | 401,385 |
| 2025-04-25 | $4.63 | $4.63 | $4.49 | $4.62 | $4.62 | 240,653 |
| 2025-04-24 | $4.46 | $4.65 | $4.46 | $4.60 | $4.60 | 224,343 |
| 2025-04-23 | $4.71 | $4.74 | $4.66 | $4.69 | $4.69 | 126,720 |
| 2025-04-22 | $4.80 | $4.84 | $4.77 | $4.80 | $4.80 | 152,991 |
| 2025-04-21 | $4.70 | $4.76 | $4.70 | $4.76 | $4.76 | 1,331,866 |
| 2025-04-17 | $4.45 | $4.48 | $4.44 | $4.47 | $4.47 | 218,337 |
| 2025-04-16 | $4.39 | $4.42 | $4.35 | $4.41 | $4.41 | 206,524 |
| 2025-04-15 | $4.38 | $4.48 | $4.31 | $4.32 | $4.32 | 224,701 |
| 2025-04-14 | $4.43 | $4.58 | $4.35 | $4.42 | $4.42 | 395,315 |
| 2025-04-11 | $4.13 | $4.36 | $4.13 | $4.24 | $4.24 | 229,601 |
| 2025-04-10 | $4.17 | $4.31 | $4.16 | $4.21 | $4.21 | 397,961 |
| 2025-04-09 | $4.09 | $4.29 | $4.05 | $4.18 | $4.18 | 492,359 |
| 2025-04-08 | $3.92 | $4.18 | $3.92 | $4.06 | $4.06 | 651,077 |
| 2025-04-07 | $4.00 | $4.04 | $3.89 | $3.92 | $3.92 | 630,929 |
| 2025-04-04 | $3.80 | $4.09 | $3.80 | $4.04 | $4.04 | 225,887 |
| 2025-04-03 | $3.84 | $4.18 | $3.83 | $4.01 | $4.01 | 464,544 |
| 2025-04-02 | $4.06 | $4.06 | $3.77 | $3.87 | $3.87 | 259,208 |
| 2025-04-01 | $3.87 | $4.00 | $3.87 | $3.95 | $3.95 | 288,538 |
| 2025-03-31 | $3.96 | $4.02 | $3.92 | $3.97 | $3.97 | 434,362 |
| 2025-03-28 | $3.98 | $3.99 | $3.90 | $3.96 | $3.96 | 152,791 |
| 2025-03-27 | $3.88 | $4.11 | $3.88 | $3.96 | $3.96 | 402,774 |
| 2025-03-26 | $3.96 | $3.96 | $3.87 | $3.87 | $3.87 | 236,217 |
| 2025-03-25 | $3.92 | $3.95 | $3.90 | $3.92 | $3.92 | 245,950 |
| 2025-03-24 | $3.76 | $3.91 | $3.76 | $3.86 | $3.86 | 551,440 |
| 2025-03-21 | $3.99 | $3.99 | $3.81 | $3.89 | $3.89 | 544,059 |
| 2025-03-20 | $3.88 | $3.99 | $3.88 | $3.94 | $3.94 | 205,354 |
| 2025-03-19 | $3.88 | $3.95 | $3.88 | $3.93 | $3.93 | 1,613,554 |
| 2025-03-18 | $3.48 | $4.02 | $3.48 | $3.96 | $3.96 | 291,705 |
| 2025-03-17 | $3.50 | $3.93 | $3.50 | $3.91 | $3.91 | 273,986 |
| 2025-03-14 | $4.05 | $4.08 | $4.03 | $4.07 | $4.07 | 151,871 |
| 2025-03-13 | $3.88 | $4.02 | $3.88 | $4.01 | $4.01 | 362,345 |
| 2025-03-12 | $3.95 | $4.02 | $3.95 | $3.98 | $3.98 | 294,568 |
| 2025-03-11 | $4.05 | $4.07 | $4.03 | $4.03 | $4.03 | 246,611 |
| 2025-03-10 | $4.05 | $4.12 | $4.02 | $4.08 | $4.08 | 356,412 |
| 2025-03-07 | $3.88 | $3.90 | $3.84 | $3.87 | $3.87 | 212,116 |
| 2025-03-06 | $3.81 | $3.84 | $3.75 | $3.78 | $3.78 | 592,430 |
| 2025-03-05 | $3.75 | $3.87 | $3.75 | $3.84 | $3.84 | 308,429 |
| 2025-03-04 | $3.70 | $3.83 | $3.70 | $3.79 | $3.79 | 370,847 |
| 2025-03-03 | $3.67 | $3.75 | $3.60 | $3.71 | $3.71 | 568,862 |
| 2025-02-28 | $3.71 | $3.77 | $3.62 | $3.73 | $3.73 | 339,097 |
| 2025-02-27 | $3.72 | $3.83 | $3.72 | $3.79 | $3.79 | 470,861 |
| 2025-02-26 | $3.81 | $3.87 | $3.80 | $3.84 | $3.84 | 368,468 |
| 2025-02-25 | $3.80 | $3.80 | $3.75 | $3.79 | $3.79 | 583,674 |
| 2025-02-24 | $3.73 | $3.74 | $3.67 | $3.73 | $3.73 | 518,879 |
| 2025-02-21 | $3.74 | $3.74 | $3.71 | $3.71 | $3.71 | 579,498 |
| 2025-02-20 | $3.68 | $3.78 | $3.68 | $3.75 | $3.75 | 365,866 |
| 2025-02-19 | $3.76 | $3.77 | $3.71 | $3.73 | $3.73 | 400,186 |
| 2025-02-18 | $3.80 | $3.87 | $3.71 | $3.72 | $3.72 | 644,542 |
| 2025-02-14 | $3.76 | $3.92 | $3.76 | $3.88 | $3.88 | 336,658 |
| 2025-02-13 | $4.06 | $4.11 | $3.76 | $4.11 | $4.11 | 598,719 |
| 2025-02-12 | $3.91 | $3.91 | $3.85 | $3.86 | $3.86 | 391,785 |
| 2025-02-11 | $3.88 | $3.95 | $3.88 | $3.91 | $3.91 | 245,325 |
| 2025-02-10 | $3.74 | $4.05 | $3.74 | $3.93 | $3.93 | 352,772 |
| 2025-02-07 | $3.87 | $3.95 | $3.87 | $3.88 | $3.88 | 633,568 |
| 2025-02-06 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 443,897 |
| 2025-02-05 | $3.67 | $3.89 | $3.67 | $3.83 | $3.83 | 372,150 |
| 2025-02-04 | $3.82 | $3.87 | $3.76 | $3.81 | $3.81 | 304,979 |
| 2025-02-03 | $3.80 | $3.89 | $3.80 | $3.86 | $3.86 | 504,297 |
| 2025-01-31 | $3.97 | $4.08 | $3.92 | $3.97 | $3.97 | 366,254 |
| 2025-01-30 | $3.97 | $4.12 | $3.97 | $4.02 | $4.02 | 456,047 |
| 2025-01-29 | $3.95 | $4.15 | $3.95 | $4.00 | $4.00 | 305,858 |
| 2025-01-28 | $3.88 | $4.07 | $3.88 | $4.03 | $4.03 | 303,977 |
| 2025-01-27 | $4.09 | $4.09 | $3.95 | $4.03 | $4.03 | 755,179 |
| 2025-01-24 | $3.96 | $3.99 | $3.90 | $3.98 | $3.98 | 471,199 |
| 2025-01-23 | $3.76 | $3.90 | $3.76 | $3.89 | $3.89 | 626,862 |
| 2025-01-22 | $3.99 | $4.05 | $3.93 | $3.96 | $3.96 | 589,597 |
| 2025-01-21 | $4.00 | $4.05 | $3.89 | $4.01 | $4.01 | 917,183 |
| 2025-01-17 | $4.63 | $5.07 | $3.75 | $3.99 | $3.99 | 902,983 |
| 2025-01-16 | $3.96 | $8.10 | $3.96 | $4.95 | $4.95 | 3,657,407 |
| 2025-01-15 | $3.95 | $4.21 | $3.95 | $4.07 | $4.07 | 417,366 |
| 2025-01-14 | $3.82 | $3.97 | $3.82 | $3.95 | $3.95 | 1,241,403 |
| 2025-01-13 | $4.03 | $4.03 | $3.86 | $3.91 | $3.91 | 1,219,215 |
| 2025-01-10 | $4.02 | $4.02 | $3.76 | $3.88 | $3.88 | 1,085,517 |
| 2025-01-08 | $4.00 | $4.00 | $3.92 | $3.96 | $3.96 | 923,862 |
| 2025-01-07 | $3.86 | $4.09 | $3.86 | $4.01 | $4.01 | 906,660 |
| 2025-01-06 | $3.96 | $4.22 | $3.96 | $4.02 | $4.02 | 1,271,424 |
| 2025-01-03 | $4.03 | $4.35 | $4.03 | $4.12 | $4.12 | 267,372 |
| 2025-01-02 | $4.46 | $4.46 | $3.89 | $4.03 | $4.03 | 321,416 |
| 2024-12-31 | $3.60 | $4.17 | $3.60 | $4.03 | $4.03 | 233,996 |
| 2024-12-30 | $4.25 | $5.05 | $4.25 | $4.84 | $4.03 | 652,674 |
| 2024-12-27 | $4.62 | $5.30 | $4.62 | $4.99 | $4.16 | 862,057 |
| 2024-12-26 | $5.12 | $5.12 | $4.74 | $4.91 | $4.09 | 687,526 |
| 2024-12-24 | $4.82 | $5.10 | $4.82 | $5.01 | $4.18 | 230,601 |
| 2024-12-23 | $4.82 | $5.15 | $4.82 | $4.98 | $4.15 | 1,169,151 |
| 2024-12-20 | $5.25 | $5.25 | $4.86 | $5.05 | $4.21 | 732,798 |
| 2024-12-19 | $4.85 | $5.21 | $4.85 | $5.00 | $4.17 | 1,127,358 |
| 2024-12-18 | $4.95 | $5.17 | $4.91 | $5.03 | $4.19 | 618,121 |
| 2024-12-17 | $5.15 | $5.15 | $5.05 | $5.09 | $4.24 | 699,598 |
| 2024-12-16 | $4.88 | $5.03 | $4.85 | $4.99 | $4.16 | 4,394,341 |
| 2024-12-13 | $4.92 | $5.07 | $4.92 | $5.03 | $4.19 | 572,889 |
| 2024-12-12 | $4.94 | $5.33 | $4.94 | $5.05 | $4.21 | 856,207 |
| 2024-12-11 | $4.93 | $5.14 | $4.93 | $5.09 | $4.24 | 580,828 |
| 2024-12-10 | $4.94 | $5.03 | $4.88 | $5.01 | $5.01 | 1,107,152 |
| 2024-12-09 | $4.98 | $5.27 | $4.98 | $5.11 | $5.11 | 947,526 |
| 2024-12-06 | $5.07 | $5.17 | $4.97 | $5.13 | $5.13 | 472,309 |
| 2024-12-05 | $4.94 | $5.09 | $4.94 | $5.07 | $5.07 | 734,222 |
| 2024-12-04 | $5.17 | $5.35 | $4.95 | $5.11 | $5.11 | 480,467 |
| 2024-12-03 | $5.12 | $5.19 | $5.12 | $5.16 | $5.16 | 682,458 |
| 2024-12-02 | $5.01 | $5.20 | $5.01 | $5.17 | $5.17 | 935,053 |
| 2024-11-29 | $4.99 | $5.39 | $4.99 | $5.14 | $5.14 | 433,033 |
| 2024-11-27 | $5.01 | $5.41 | $5.01 | $5.15 | $5.15 | 296,957 |
| 2024-11-26 | $5.15 | $5.25 | $5.15 | $5.24 | $5.24 | 767,568 |
| 2024-11-25 | $5.00 | $5.09 | $4.91 | $4.96 | $4.96 | 859,131 |
| 2024-11-22 | $4.77 | $4.93 | $4.77 | $4.90 | $4.90 | 480,009 |
| 2024-11-21 | $4.80 | $4.96 | $4.80 | $4.93 | $4.93 | 543,999 |
| 2024-11-20 | $4.78 | $5.05 | $4.67 | $4.77 | $4.77 | 336,775 |
| 2024-11-19 | $5.05 | $5.05 | $4.75 | $4.90 | $4.90 | 633,730 |
| 2024-11-18 | $5.07 | $5.08 | $5.04 | $5.06 | $5.06 | 1,177,964 |
| 2024-11-15 | $4.99 | $5.00 | $4.95 | $4.98 | $4.98 | 688,909 |
| 2024-11-14 | $5.27 | $5.27 | $4.87 | $5.04 | $5.04 | 1,035,303 |
| 2024-11-13 | $4.93 | $5.14 | $4.93 | $5.08 | $5.08 | 602,633 |
| 2024-11-12 | $5.01 | $5.33 | $5.01 | $5.14 | $5.14 | 599,967 |
| 2024-11-11 | $5.45 | $5.45 | $5.35 | $5.36 | $5.36 | 484,745 |
| 2024-11-08 | $5.90 | $5.99 | $5.72 | $5.81 | $5.81 | 387,041 |
| 2024-11-07 | $5.87 | $6.30 | $5.87 | $6.18 | $6.18 | 313,467 |
| 2024-11-06 | $6.10 | $6.24 | $5.98 | $6.18 | $6.18 | 107,931 |
| 2024-11-05 | $6.02 | $6.50 | $6.02 | $6.32 | $6.32 | 253,044 |
| 2024-11-04 | $6.31 | $6.39 | $6.27 | $6.32 | $6.32 | 221,538 |
| 2024-11-01 | $6.50 | $6.50 | $6.02 | $6.27 | $6.27 | 138,067 |
| 2024-10-31 | $6.16 | $6.59 | $6.16 | $6.47 | $6.47 | 146,160 |
| 2024-10-30 | $6.22 | $6.62 | $6.22 | $6.48 | $6.48 | 192,916 |
| 2024-10-29 | $6.39 | $6.55 | $6.21 | $6.43 | $6.43 | 192,603 |
| 2024-10-28 | $6.15 | $6.47 | $6.15 | $6.38 | $6.38 | 244,128 |
| 2024-10-25 | $6.17 | $6.50 | $6.17 | $6.42 | $6.42 | 145,522 |
| 2024-10-24 | $6.34 | $6.53 | $6.15 | $6.45 | $6.45 | 172,008 |
| 2024-10-23 | $6.11 | $6.38 | $6.11 | $6.38 | $6.38 | 142,330 |
| 2024-10-22 | $6.61 | $6.62 | $6.46 | $6.47 | $6.47 | 152,504 |
| 2024-10-21 | $6.50 | $6.53 | $6.46 | $6.52 | $6.52 | 102,360 |
| 2024-10-18 | $6.65 | $6.67 | $6.61 | $6.67 | $6.67 | 64,114 |
| 2024-10-17 | $6.59 | $6.64 | $6.58 | $6.60 | $6.60 | 140,127 |
| 2024-10-16 | $6.67 | $6.68 | $6.64 | $6.68 | $6.68 | 71,707 |
| 2024-10-15 | $6.77 | $6.89 | $6.77 | $6.83 | $6.83 | 65,040 |
| 2024-10-14 | $6.47 | $6.77 | $6.47 | $6.77 | $6.77 | 58,894 |
| 2024-10-11 | $6.75 | $6.77 | $6.72 | $6.73 | $6.73 | 339,387 |
| 2024-10-10 | $6.78 | $6.81 | $6.75 | $6.78 | $6.78 | 377,172 |
| 2024-10-09 | $7.13 | $7.13 | $6.82 | $6.84 | $6.84 | 83,092 |
| 2024-10-08 | $6.73 | $6.76 | $6.73 | $6.73 | $6.73 | 75,333 |
| 2024-10-07 | $6.76 | $6.80 | $6.74 | $6.78 | $6.78 | 114,511 |
| 2024-10-04 | $6.69 | $7.22 | $6.69 | $6.92 | $6.92 | 95,514 |
| 2024-10-03 | $7.13 | $7.13 | $6.98 | $7.01 | $7.01 | 68,081 |
| 2024-10-02 | $6.90 | $7.03 | $6.81 | $7.02 | $7.02 | 50,229 |
| 2024-10-01 | $6.93 | $7.23 | $6.93 | $7.19 | $7.19 | 45,211 |
| 2024-09-30 | $6.99 | $7.22 | $6.99 | $7.17 | $7.17 | 46,142 |
| 2024-09-27 | $7.24 | $7.34 | $7.17 | $7.18 | $7.18 | 46,164 |
| 2024-09-26 | $7.20 | $7.20 | $6.87 | $7.19 | $7.19 | 67,466 |
| 2024-09-25 | $6.81 | $7.13 | $6.81 | $7.04 | $7.04 | 49,374 |
| 2024-09-24 | $6.94 | $7.01 | $6.94 | $7.01 | $7.01 | 90,667 |
| 2024-09-23 | $6.93 | $7.18 | $6.93 | $7.16 | $7.16 | 66,939 |
| 2024-09-20 | $7.10 | $7.14 | $7.07 | $7.10 | $7.10 | 63,972 |
| 2024-09-19 | $7.17 | $7.21 | $7.17 | $7.19 | $7.19 | 48,846 |
| 2024-09-18 | $7.13 | $7.23 | $7.10 | $7.11 | $7.11 | 97,364 |
| 2024-09-17 | $7.15 | $7.18 | $7.13 | $7.14 | $7.14 | 41,618 |
| 2024-09-16 | $7.14 | $7.15 | $7.04 | $7.12 | $7.12 | 86,564 |
| 2024-09-13 | $6.88 | $7.18 | $6.88 | $7.14 | $7.14 | 70,872 |
| 2024-09-12 | $7.08 | $7.12 | $7.05 | $7.12 | $7.12 | 90,369 |
| 2024-09-11 | $7.18 | $7.21 | $7.06 | $7.07 | $7.07 | 162,896 |
| 2024-09-10 | $7.05 | $7.11 | $7.02 | $7.06 | $7.06 | 107,462 |
| 2024-09-09 | $7.07 | $7.22 | $7.07 | $7.20 | $7.20 | 95,126 |
| 2024-09-06 | $7.15 | $7.19 | $7.12 | $7.12 | $7.12 | 69,321 |
| 2024-09-05 | $7.39 | $7.52 | $7.25 | $7.32 | $7.32 | 60,485 |
| 2024-09-04 | $7.42 | $7.42 | $6.87 | $7.22 | $7.22 | 59,881 |
| 2024-09-03 | $7.11 | $7.16 | $7.04 | $7.04 | $7.04 | 77,362 |
| 2024-08-30 | $6.73 | $7.01 | $6.73 | $6.93 | $6.93 | 86,684 |
| 2024-08-29 | $7.20 | $7.30 | $7.01 | $7.01 | $7.01 | 41,480 |
| 2024-08-28 | $7.05 | $7.13 | $7.03 | $7.06 | $7.06 | 43,898 |
| 2024-08-27 | $7.18 | $7.18 | $6.85 | $7.10 | $7.10 | 80,274 |
| 2024-08-26 | $7.39 | $7.39 | $7.14 | $7.14 | $7.14 | 88,049 |
| 2024-08-23 | $7.11 | $7.23 | $7.11 | $7.18 | $7.18 | 64,709 |
| 2024-08-22 | $6.78 | $7.09 | $6.78 | $7.06 | $7.06 | 49,744 |
| 2024-08-21 | $6.64 | $7.18 | $6.64 | $7.00 | $7.00 | 72,549 |
| 2024-08-20 | $6.69 | $7.04 | $6.69 | $7.02 | $7.02 | 46,876 |
| 2024-08-19 | $6.80 | $7.02 | $6.71 | $7.00 | $7.00 | 66,834 |
| 2024-08-16 | $6.99 | $6.99 | $6.59 | $6.76 | $6.76 | 70,735 |
| 2024-08-15 | $6.50 | $6.82 | $6.50 | $6.81 | $6.81 | 41,519 |
| 2024-08-14 | $6.58 | $6.96 | $6.58 | $6.77 | $6.77 | 71,396 |
| 2024-08-13 | $6.64 | $6.80 | $6.46 | $6.78 | $6.78 | 79,819 |
| 2024-08-12 | $6.75 | $6.93 | $6.56 | $6.67 | $6.67 | 95,607 |
| 2024-08-09 | $6.51 | $6.70 | $6.41 | $6.68 | $6.68 | 158,423 |
| 2024-08-08 | $6.48 | $6.81 | $6.48 | $6.77 | $6.77 | 88,570 |
| 2024-08-07 | $6.66 | $6.73 | $6.56 | $6.56 | $6.56 | 148,048 |
| 2024-08-06 | $6.89 | $7.27 | $6.63 | $7.21 | $7.21 | 230,260 |
| 2024-08-05 | $6.22 | $6.99 | $6.22 | $6.91 | $6.91 | 116,713 |
| 2024-08-02 | $6.21 | $6.38 | $6.04 | $6.31 | $6.31 | 122,074 |
| 2024-08-01 | $6.20 | $6.45 | $6.20 | $6.39 | $6.39 | 102,584 |
| 2024-07-31 | $6.41 | $6.81 | $6.41 | $6.73 | $6.73 | 83,644 |
| 2024-07-30 | $6.60 | $6.65 | $6.53 | $6.65 | $6.65 | 136,649 |
| 2024-07-29 | $6.68 | $6.85 | $6.58 | $6.60 | $6.60 | 112,721 |
| 2024-07-26 | $6.30 | $6.59 | $6.30 | $6.59 | $6.59 | 115,497 |
| 2024-07-25 | $6.43 | $6.59 | $6.41 | $6.47 | $6.47 | 147,085 |
| 2024-07-24 | $6.40 | $6.77 | $6.40 | $6.57 | $6.57 | 105,464 |
| 2024-07-23 | $6.37 | $6.67 | $6.37 | $6.63 | $6.63 | 75,915 |
| 2024-07-22 | $6.62 | $6.66 | $6.59 | $6.63 | $6.63 | 145,725 |
| 2024-07-19 | $6.63 | $6.67 | $6.57 | $6.58 | $6.58 | 101,304 |
| 2024-07-18 | $6.60 | $6.63 | $6.54 | $6.56 | $6.56 | 113,055 |
| 2024-07-17 | $6.57 | $6.59 | $6.54 | $6.58 | $6.58 | 241,198 |
| 2024-07-16 | $6.24 | $6.54 | $6.24 | $6.51 | $6.51 | 84,638 |
| 2024-07-15 | $6.85 | $6.85 | $6.62 | $6.75 | $6.75 | 136,771 |
| 2024-07-12 | $6.91 | $6.91 | $6.40 | $6.75 | $6.75 | 59,669 |
| 2024-07-11 | $6.67 | $6.70 | $6.63 | $6.63 | $6.63 | 93,882 |
| 2024-07-10 | $6.32 | $6.60 | $6.32 | $6.54 | $6.54 | 125,884 |
| 2024-07-09 | $6.27 | $6.69 | $6.27 | $6.53 | $6.53 | 155,450 |
| 2024-07-08 | $6.77 | $6.77 | $6.47 | $6.56 | $6.56 | 102,599 |
| 2024-07-05 | $6.59 | $6.66 | $6.35 | $6.63 | $6.63 | 115,913 |
| 2024-07-03 | $6.15 | $6.49 | $6.15 | $6.47 | $6.47 | 86,737 |
| 2024-07-02 | $6.39 | $6.41 | $6.37 | $6.41 | $6.41 | 173,562 |
| 2024-07-01 | $6.07 | $6.41 | $6.07 | $6.34 | $6.34 | 188,638 |
| 2024-06-28 | $6.50 | $6.52 | $6.49 | $6.50 | $6.50 | 145,057 |
| 2024-06-27 | $6.52 | $6.58 | $6.52 | $6.53 | $6.53 | 119,529 |
| 2024-06-26 | $6.35 | $6.84 | $6.35 | $6.60 | $6.60 | 122,097 |
| 2024-06-25 | $6.35 | $6.66 | $6.35 | $6.64 | $6.64 | 76,529 |
| 2024-06-24 | $6.45 | $6.68 | $6.45 | $6.63 | $6.63 | 154,616 |
| 2024-06-21 | $6.58 | $6.61 | $6.56 | $6.57 | $6.57 | 118,084 |
| 2024-06-20 | $6.58 | $6.62 | $6.56 | $6.58 | $6.58 | 123,934 |
| 2024-06-18 | $6.33 | $6.64 | $6.33 | $6.62 | $6.62 | 197,878 |
| 2024-06-17 | $6.66 | $6.72 | $6.66 | $6.71 | $6.71 | 170,728 |
| 2024-06-14 | $6.56 | $6.66 | $6.56 | $6.66 | $6.66 | 107,608 |
| 2024-06-13 | $6.52 | $6.60 | $6.41 | $6.56 | $6.56 | 86,992 |
| 2024-06-12 | $6.77 | $6.81 | $6.62 | $6.62 | $6.62 | 144,391 |
| 2024-06-11 | $6.65 | $6.67 | $6.59 | $6.65 | $6.65 | 132,130 |
| 2024-06-10 | $6.42 | $6.71 | $6.42 | $6.69 | $6.69 | 77,111 |
| 2024-06-07 | $6.70 | $6.75 | $6.68 | $6.71 | $6.71 | 70,115 |
| 2024-06-06 | $6.42 | $6.74 | $6.42 | $6.74 | $6.74 | 102,893 |
| 2024-06-05 | $6.76 | $6.78 | $6.74 | $6.78 | $6.78 | 96,768 |
| 2024-06-04 | $6.65 | $6.82 | $6.64 | $6.65 | $6.65 | 105,034 |
| 2024-06-03 | $6.56 | $6.58 | $6.53 | $6.57 | $6.57 | 209,938 |
| 2024-05-31 | $6.43 | $6.67 | $6.43 | $6.48 | $6.48 | 230,913 |
| 2024-05-30 | $6.26 | $6.39 | $6.12 | $6.34 | $6.34 | 411,353 |
| 2024-05-29 | $6.34 | $6.39 | $6.25 | $6.28 | $6.28 | 148,331 |
| 2024-05-28 | $6.04 | $6.53 | $6.04 | $6.29 | $6.29 | 404,637 |
| 2024-05-24 | $6.41 | $6.52 | $6.34 | $6.38 | $6.38 | 279,421 |
| 2024-05-23 | $6.30 | $6.47 | $6.30 | $6.43 | $6.43 | 275,295 |
| 2024-05-22 | $6.08 | $6.25 | $6.08 | $6.21 | $6.21 | 136,587 |
| 2024-05-21 | $6.48 | $6.48 | $6.16 | $6.26 | $6.26 | 101,307 |
| 2024-05-20 | $6.38 | $6.40 | $6.32 | $6.38 | $6.38 | 220,630 |
| 2024-05-17 | $6.45 | $6.49 | $6.43 | $6.49 | $6.49 | 131,837 |
| 2024-05-16 | $6.34 | $6.59 | $6.34 | $6.50 | $6.50 | 133,389 |
| 2024-05-15 | $6.53 | $6.55 | $6.49 | $6.54 | $6.54 | 108,610 |
| 2024-05-14 | $6.63 | $6.64 | $6.56 | $6.56 | $6.56 | 123,702 |
| 2024-05-13 | $6.69 | $6.69 | $6.19 | $6.41 | $6.41 | 385,892 |
| 2024-05-10 | $6.22 | $6.60 | $6.22 | $6.38 | $6.38 | 84,333 |
| 2024-05-09 | $6.55 | $6.55 | $6.11 | $6.33 | $6.33 | 231,509 |
| 2024-05-08 | $6.20 | $6.36 | $6.06 | $6.16 | $6.16 | 104,120 |
| 2024-05-07 | $6.35 | $6.44 | $6.29 | $6.40 | $6.40 | 436,694 |
| 2024-05-06 | $5.94 | $6.09 | $5.94 | $6.08 | $6.08 | 224,790 |
| 2024-05-03 | $5.84 | $6.29 | $5.84 | $6.10 | $6.10 | 155,575 |
| 2024-05-02 | $5.82 | $6.09 | $5.82 | $6.07 | $6.07 | 315,014 |
| 2024-05-01 | $5.91 | $5.98 | $5.91 | $5.93 | $5.93 | 98,731 |
| 2024-04-30 | $5.84 | $6.09 | $5.84 | $5.87 | $5.87 | 179,690 |
| 2024-04-29 | $6.00 | $6.00 | $5.85 | $5.93 | $5.93 | 288,127 |
| 2024-04-26 | $5.88 | $5.97 | $5.84 | $5.85 | $5.85 | 357,518 |
| 2024-04-25 | $5.73 | $5.91 | $5.73 | $5.89 | $5.89 | 551,777 |
| 2024-04-24 | $5.98 | $5.98 | $5.89 | $5.89 | $5.89 | 169,056 |
| 2024-04-23 | $6.00 | $6.01 | $5.95 | $5.95 | $5.95 | 545,558 |
| 2024-04-22 | $5.85 | $6.07 | $5.85 | $5.96 | $5.96 | 398,411 |
| 2024-04-19 | $5.55 | $5.74 | $5.55 | $5.73 | $5.73 | 220,705 |
| 2024-04-18 | $5.80 | $5.84 | $5.79 | $5.80 | $5.80 | 498,852 |
| 2024-04-17 | $5.95 | $5.97 | $5.78 | $5.80 | $5.80 | 416,753 |
| 2024-04-16 | $5.87 | $5.88 | $5.74 | $5.88 | $5.88 | 634,360 |
| 2024-04-15 | $5.86 | $5.92 | $5.74 | $5.86 | $5.86 | 628,626 |
| 2024-04-12 | $5.93 | $5.99 | $5.86 | $5.94 | $5.94 | 173,370 |
| 2024-04-11 | $6.02 | $6.03 | $5.93 | $5.95 | $5.95 | 410,182 |
| 2024-04-10 | $5.86 | $6.07 | $5.86 | $5.99 | $5.99 | 164,494 |
| 2024-04-09 | $6.00 | $6.13 | $6.00 | $6.03 | $6.03 | 374,657 |
| 2024-04-08 | $6.15 | $6.20 | $5.99 | $6.00 | $6.00 | 170,287 |
| 2024-04-05 | $5.91 | $6.09 | $5.91 | $6.00 | $6.00 | 170,287 |
| 2024-04-04 | $6.39 | $6.39 | $6.10 | $6.10 | $6.10 | 258,450 |
| 2024-04-03 | $6.09 | $6.12 | $6.07 | $6.09 | $6.09 | 140,772 |
| 2024-04-02 | $6.04 | $6.27 | $6.04 | $6.24 | $6.24 | 88,277 |
| 2024-04-01 | $6.37 | $6.58 | $6.35 | $6.38 | $6.38 | 199,430 |
| 2024-03-28 | $6.13 | $6.39 | $6.13 | $6.36 | $6.36 | 167,528 |
| 2024-03-27 | $6.20 | $6.48 | $6.20 | $6.42 | $6.42 | 150,601 |
| 2024-03-26 | $6.56 | $6.56 | $6.09 | $6.31 | $6.31 | 283,381 |
| 2024-03-25 | $6.60 | $6.60 | $6.11 | $6.33 | $6.33 | 332,853 |
| 2024-03-22 | $6.74 | $6.74 | $6.47 | $6.51 | $6.51 | 300,320 |
| 2024-03-21 | $6.43 | $6.47 | $6.43 | $6.43 | $6.43 | 91,514 |
| 2024-03-20 | $6.49 | $6.58 | $6.46 | $6.58 | $6.58 | 71,692 |
| 2024-03-19 | $6.50 | $6.53 | $6.48 | $6.50 | $6.50 | 149,676 |
| 2024-03-18 | $6.50 | $6.59 | $6.50 | $6.58 | $6.58 | 177,370 |
| 2024-03-15 | $6.55 | $6.57 | $6.52 | $6.54 | $6.54 | 173,495 |
| 2024-03-14 | $6.34 | $6.52 | $6.34 | $6.52 | $6.52 | 92,134 |
| 2024-03-13 | $6.28 | $6.57 | $6.28 | $6.52 | $6.52 | 92,134 |
| 2024-03-12 | $6.60 | $6.65 | $6.60 | $6.63 | $6.63 | 192,166 |
| 2024-03-11 | $6.65 | $6.82 | $6.60 | $6.63 | $6.63 | 192,166 |
| 2024-03-08 | $6.63 | $6.64 | $6.44 | $6.58 | $6.58 | 81,076 |
| 2024-03-07 | $6.38 | $6.67 | $6.38 | $6.66 | $6.66 | 189,938 |
| 2024-03-06 | $6.65 | $6.65 | $6.55 | $6.58 | $6.58 | 96,732 |
| 2024-03-05 | $6.25 | $6.68 | $6.25 | $6.56 | $6.56 | 193,859 |
| 2024-03-04 | $6.56 | $6.59 | $6.54 | $6.58 | $6.58 | 178,378 |
| 2024-03-01 | $6.62 | $6.64 | $6.61 | $6.64 | $6.64 | 96,462 |
| 2024-02-29 | $6.65 | $6.74 | $6.65 | $6.67 | $6.67 | 128,579 |
| 2024-02-28 | $6.62 | $6.72 | $6.62 | $6.72 | $6.72 | 61,210 |
| 2024-02-27 | $6.50 | $6.77 | $6.50 | $6.72 | $6.72 | 87,888 |
| 2024-02-26 | $6.53 | $6.83 | $6.53 | $6.80 | $6.80 | 64,400 |
| 2024-02-23 | $7.16 | $7.16 | $6.89 | $6.89 | $6.89 | 51,793 |
| 2024-02-22 | $6.87 | $6.92 | $6.86 | $6.90 | $6.90 | 79,894 |
| 2024-02-21 | $6.70 | $6.99 | $6.70 | $6.96 | $6.96 | 51,003 |
| 2024-02-20 | $7.04 | $7.15 | $6.91 | $6.96 | $6.96 | 105,932 |
| 2024-02-16 | $6.70 | $6.92 | $6.70 | $6.88 | $6.88 | 117,458 |
| 2024-02-15 | $6.87 | $6.90 | $6.87 | $6.90 | $6.90 | 50,337 |
| 2024-02-14 | $6.90 | $6.92 | $6.83 | $6.89 | $6.89 | 83,019 |
| 2024-02-13 | $6.85 | $6.93 | $6.85 | $6.91 | $6.91 | 134,454 |
| 2024-02-12 | $6.76 | $6.84 | $6.76 | $6.78 | $6.78 | 57,466 |
| 2024-02-09 | $6.81 | $6.84 | $6.78 | $6.84 | $6.84 | 78,156 |
| 2024-02-08 | $6.98 | $6.98 | $6.91 | $6.94 | $6.94 | 169,470 |
| 2024-02-07 | $7.16 | $7.16 | $6.97 | $7.00 | $7.00 | 122,297 |
| 2024-02-06 | $7.09 | $7.15 | $7.09 | $7.12 | $7.12 | 102,766 |
| 2024-02-05 | $6.74 | $7.08 | $6.74 | $7.08 | $7.08 | 102,011 |
| 2024-02-02 | $6.91 | $7.09 | $6.91 | $7.09 | $7.09 | 77,922 |
| 2024-02-01 | $7.08 | $7.10 | $7.04 | $7.07 | $7.07 | 65,803 |
| 2024-01-31 | $6.93 | $7.01 | $6.91 | $6.91 | $6.91 | 123,125 |
| 2024-01-30 | $6.79 | $6.92 | $6.79 | $6.88 | $6.88 | 107,658 |
| 2024-01-29 | $6.90 | $7.04 | $6.90 | $6.99 | $6.99 | 124,237 |
| 2024-01-26 | $6.80 | $6.90 | $6.80 | $6.87 | $6.87 | 124,329 |
| 2024-01-25 | $6.77 | $6.89 | $6.77 | $6.85 | $6.85 | 88,169 |
| 2024-01-24 | $6.99 | $7.05 | $6.96 | $7.02 | $7.02 | 78,579 |
| 2024-01-23 | $6.87 | $6.94 | $6.86 | $6.91 | $6.91 | 354,285 |
| 2024-01-22 | $7.01 | $7.02 | $6.85 | $6.98 | $6.98 | 241,326 |
| 2024-01-19 | $6.99 | $7.00 | $6.90 | $7.00 | $7.00 | 193,841 |
| 2024-01-18 | $7.09 | $7.09 | $7.00 | $7.05 | $7.05 | 111,748 |
| 2024-01-17 | $7.08 | $7.20 | $7.08 | $7.16 | $7.16 | 85,457 |
| 2024-01-16 | $7.39 | $7.44 | $7.34 | $7.34 | $7.34 | 214,087 |
| 2024-01-12 | $7.34 | $7.53 | $7.34 | $7.51 | $7.51 | 130,293 |
| 2024-01-11 | $7.26 | $7.29 | $7.19 | $7.29 | $7.29 | 520,519 |
| 2024-01-10 | $7.36 | $7.36 | $7.27 | $7.32 | $7.32 | 67,748 |
| 2024-01-09 | $7.00 | $7.28 | $7.00 | $7.22 | $7.22 | 445,617 |
| 2024-01-08 | $6.79 | $7.27 | $6.79 | $7.25 | $7.25 | 260,961 |
| 2024-01-05 | $7.16 | $7.24 | $7.14 | $7.18 | $7.18 | 292,325 |
| 2024-01-04 | $7.31 | $7.31 | $7.22 | $7.24 | $7.24 | 210,002 |
| 2024-01-03 | $7.23 | $7.23 | $7.16 | $7.17 | $7.17 | 123,896 |
| 2024-01-02 | $7.40 | $7.40 | $7.09 | $7.23 | $7.23 | 433,538 |
| 2023-12-29 | $6.91 | $7.23 | $6.91 | $7.23 | $7.23 | 137,302 |
| 2023-12-28 | $7.50 | $7.50 | $6.96 | $7.18 | $7.18 | 95,511 |
| 2023-12-27 | $6.88 | $7.33 | $6.88 | $7.18 | $7.18 | 114,701 |
| 2023-12-26 | $6.81 | $7.13 | $6.81 | $7.10 | $7.10 | 191,705 |
| 2023-12-22 | $6.79 | $7.20 | $6.79 | $7.10 | $7.10 | 149,253 |
| 2023-12-21 | $6.67 | $7.21 | $6.67 | $7.00 | $7.00 | 233,638 |
| 2023-12-20 | $6.62 | $6.91 | $6.62 | $6.83 | $6.83 | 109,624 |
| 2023-12-19 | $6.57 | $6.87 | $6.57 | $6.86 | $6.86 | 198,809 |
| 2023-12-18 | $6.58 | $6.88 | $6.58 | $6.83 | $6.83 | 310,258 |
| 2023-12-15 | $6.73 | $6.88 | $6.73 | $6.87 | $6.87 | 489,119 |
| 2023-12-14 | $6.63 | $6.89 | $6.63 | $6.85 | $6.85 | 222,279 |
| 2023-12-13 | $6.43 | $6.81 | $6.43 | $6.80 | $6.80 | 136,625 |
| 2023-12-12 | $6.49 | $6.75 | $6.49 | $6.74 | $6.74 | 1,127,137 |
| 2023-12-11 | $6.50 | $6.89 | $6.50 | $6.72 | $6.72 | 476,400 |
| 2023-12-08 | $6.56 | $6.82 | $6.56 | $6.75 | $6.75 | 129,641 |
| 2023-12-07 | $6.92 | $6.92 | $6.50 | $6.69 | $6.69 | 261,868 |
| 2023-12-06 | $6.31 | $6.52 | $6.31 | $6.46 | $6.46 | 338,232 |
| 2023-12-05 | $6.25 | $6.44 | $6.25 | $6.41 | $6.41 | 315,138 |
| 2023-12-04 | $6.29 | $6.49 | $6.29 | $6.43 | $6.43 | 317,642 |
| 2023-12-01 | $6.20 | $6.45 | $6.20 | $6.44 | $6.44 | 241,560 |
| 2023-11-30 | $6.53 | $6.53 | $6.22 | $6.35 | $6.35 | 395,518 |
| 2023-11-29 | $6.25 | $6.75 | $6.25 | $6.42 | $6.42 | 212,432 |
| 2023-11-28 | $6.20 | $6.47 | $6.20 | $6.45 | $6.45 | 215,115 |
| 2023-11-27 | $6.27 | $6.50 | $6.27 | $6.49 | $6.49 | 234,208 |
| 2023-11-24 | $6.34 | $6.52 | $6.34 | $6.47 | $6.47 | 158,858 |
| 2023-11-22 | $6.14 | $6.35 | $6.13 | $6.31 | $6.31 | 141,326 |
| 2023-11-21 | $6.18 | $6.43 | $6.18 | $6.32 | $6.32 | 351,712 |
| 2023-11-20 | $6.30 | $6.32 | $6.29 | $6.30 | $6.30 | 375,477 |
| 2023-11-17 | $6.14 | $6.33 | $6.14 | $6.30 | $6.30 | 154,237 |
| 2023-11-16 | $6.01 | $6.49 | $6.01 | $6.21 | $6.21 | 233,235 |
| 2023-11-15 | $6.33 | $6.39 | $6.32 | $6.33 | $6.33 | 269,850 |
| 2023-11-14 | $6.24 | $6.50 | $6.16 | $6.37 | $6.37 | 303,938 |
| 2023-11-13 | $6.12 | $6.62 | $6.12 | $6.39 | $6.39 | 459,325 |
| 2023-11-10 | $6.32 | $6.44 | $6.29 | $6.43 | $6.43 | 202,381 |
| 2023-11-09 | $6.30 | $6.49 | $6.30 | $6.42 | $6.42 | 262,914 |
| 2023-11-08 | $6.27 | $6.28 | $6.22 | $6.25 | $6.25 | 160,739 |
| 2023-11-07 | $6.67 | $6.67 | $6.55 | $6.55 | $6.55 | 108,386 |
| 2023-11-06 | $6.83 | $7.15 | $6.83 | $7.05 | $7.05 | 195,311 |
| 2023-11-03 | $7.15 | $7.15 | $7.06 | $7.12 | $7.12 | 100,228 |
| 2023-11-02 | $6.93 | $7.13 | $6.93 | $7.01 | $7.01 | 107,470 |
| 2023-11-01 | $6.63 | $6.87 | $6.63 | $6.85 | $6.85 | 599,936 |
| 2023-10-31 | $6.77 | $6.82 | $6.77 | $6.77 | $6.77 | 779,008 |
| 2023-10-30 | $6.52 | $7.01 | $6.52 | $6.72 | $6.72 | 287,061 |
| 2023-10-27 | $6.56 | $7.09 | $6.56 | $6.79 | $6.79 | 121,698 |
| 2023-10-26 | $6.77 | $6.80 | $6.69 | $6.69 | $6.69 | 194,550 |
| 2023-10-25 | $6.77 | $6.78 | $6.74 | $6.75 | $6.75 | 137,642 |
| 2023-10-24 | $6.70 | $6.79 | $6.70 | $6.78 | $6.78 | 274,947 |
| 2023-10-23 | $6.75 | $6.81 | $6.75 | $6.78 | $6.78 | 157,416 |
| 2023-10-20 | $6.70 | $6.99 | $6.70 | $6.71 | $6.71 | 138,992 |
| 2023-10-19 | $6.74 | $6.81 | $6.74 | $6.79 | $6.79 | 347,836 |
| 2023-10-18 | $6.79 | $6.80 | $6.74 | $6.74 | $6.74 | 110,643 |
| 2023-10-17 | $6.54 | $6.83 | $6.54 | $6.82 | $6.82 | 223,036 |
| 2023-10-16 | $6.57 | $6.84 | $6.57 | $6.82 | $6.82 | 236,926 |
| 2023-10-13 | $6.83 | $6.88 | $6.80 | $6.85 | $6.85 | 585,928 |
| 2023-10-12 | $6.70 | $6.93 | $6.70 | $6.90 | $6.90 | 507,506 |
| 2023-10-11 | $6.76 | $6.97 | $6.76 | $6.93 | $6.93 | 203,048 |
| 2023-10-10 | $7.07 | $7.13 | $7.00 | $7.02 | $7.02 | 230,303 |
| 2023-10-09 | $6.86 | $7.12 | $6.86 | $7.12 | $7.12 | 116,102 |
| 2023-10-06 | $7.03 | $7.09 | $7.00 | $7.07 | $7.07 | 194,810 |
| 2023-10-05 | $7.12 | $7.15 | $7.09 | $7.09 | $7.09 | 59,763 |
| 2023-10-04 | $7.02 | $7.03 | $6.98 | $7.00 | $7.00 | 227,127 |
| 2023-10-03 | $6.88 | $6.96 | $6.88 | $6.95 | $6.95 | 253,040 |
| 2023-10-02 | $6.91 | $6.91 | $6.87 | $6.89 | $6.89 | 114,273 |
| 2023-09-29 | $7.05 | $7.07 | $7.01 | $7.01 | $7.01 | 70,708 |
| 2023-09-28 | $7.07 | $7.10 | $7.06 | $7.08 | $7.08 | 133,082 |
| 2023-09-27 | $7.20 | $7.21 | $7.13 | $7.15 | $7.15 | 206,305 |
| 2023-09-26 | $7.26 | $7.26 | $7.15 | $7.22 | $7.22 | 152,262 |
| 2023-09-25 | $7.02 | $7.27 | $7.02 | $7.21 | $7.21 | 127,167 |
| 2023-09-22 | $7.31 | $7.31 | $7.23 | $7.23 | $7.23 | 289,973 |
| 2023-09-21 | $7.46 | $7.46 | $7.18 | $7.19 | $7.19 | 187,305 |
| 2023-09-20 | $7.30 | $7.35 | $7.28 | $7.29 | $7.29 | 121,940 |
| 2023-09-19 | $7.45 | $7.48 | $7.45 | $7.45 | $7.45 | 86,782 |
| 2023-09-18 | $7.34 | $7.68 | $7.34 | $7.67 | $7.67 | 54,458 |
| 2023-09-15 | $7.66 | $7.69 | $7.61 | $7.64 | $7.64 | 50,616 |
| 2023-09-14 | $7.38 | $7.71 | $7.38 | $7.65 | $7.65 | 38,607 |
| 2023-09-13 | $7.34 | $7.64 | $7.34 | $7.61 | $7.61 | 74,045 |
| 2023-09-12 | $7.75 | $7.76 | $7.73 | $7.74 | $7.74 | 68,934 |
| 2023-09-11 | $7.76 | $7.81 | $7.76 | $7.76 | $7.76 | 67,952 |
| 2023-09-08 | $7.39 | $7.76 | $7.39 | $7.69 | $7.69 | 75,618 |
| 2023-09-07 | $7.76 | $7.82 | $7.75 | $7.76 | $7.76 | 103,971 |
| 2023-09-06 | $7.85 | $7.90 | $7.81 | $7.87 | $7.87 | 61,938 |
| 2023-09-05 | $8.01 | $8.01 | $7.81 | $7.85 | $7.85 | 57,786 |
| 2023-09-01 | $8.05 | $8.06 | $8.00 | $8.01 | $8.01 | 55,486 |
| 2023-08-31 | $7.67 | $8.04 | $7.67 | $8.01 | $8.01 | 44,814 |
| 2023-08-30 | $8.17 | $8.17 | $7.91 | $7.91 | $7.91 | 124,888 |
| 2023-08-29 | $7.92 | $7.98 | $7.92 | $7.98 | $7.98 | 70,534 |
| 2023-08-28 | $7.86 | $7.89 | $7.82 | $7.84 | $7.84 | 84,329 |
| 2023-08-25 | $7.79 | $7.85 | $7.78 | $7.83 | $7.83 | 64,476 |
| 2023-08-24 | $7.60 | $7.94 | $7.60 | $7.91 | $7.91 | 94,817 |
| 2023-08-23 | $8.18 | $8.18 | $7.96 | $8.01 | $8.01 | 49,144 |
| 2023-08-22 | $7.91 | $8.05 | $7.91 | $7.97 | $7.97 | 116,941 |
| 2023-08-21 | $7.61 | $7.99 | $7.61 | $7.95 | $7.95 | 69,873 |
| 2023-08-18 | $7.54 | $7.94 | $7.54 | $7.89 | $7.89 | 45,286 |
| 2023-08-17 | $7.90 | $7.90 | $7.82 | $7.84 | $7.84 | 76,517 |
| 2023-08-16 | $7.92 | $7.95 | $7.85 | $7.85 | $7.85 | 43,702 |
| 2023-08-15 | $7.64 | $8.01 | $7.64 | $7.97 | $7.97 | 65,936 |
| 2023-08-14 | $8.06 | $8.15 | $8.06 | $8.12 | $8.12 | 58,494 |
| 2023-08-11 | $8.45 | $8.45 | $8.14 | $8.15 | $8.15 | 51,388 |
| 2023-08-10 | $7.91 | $8.49 | $7.91 | $8.19 | $8.19 | 59,405 |
| 2023-08-09 | $8.17 | $8.20 | $8.16 | $8.18 | $8.18 | 69,287 |
| 2023-08-08 | $7.81 | $8.18 | $7.81 | $8.13 | $8.13 | 72,247 |
| 2023-08-07 | $7.86 | $8.10 | $7.86 | $8.08 | $8.08 | 111,365 |
| 2023-08-04 | $7.58 | $7.81 | $7.55 | $7.77 | $7.77 | 63,336 |
| 2023-08-03 | $7.31 | $7.38 | $7.31 | $7.37 | $7.37 | 114,301 |
| 2023-08-02 | $7.48 | $7.48 | $6.97 | $7.23 | $7.23 | 50,872 |
| 2023-08-01 | $7.31 | $7.36 | $7.31 | $7.34 | $7.34 | 61,228 |
| 2023-07-31 | $7.44 | $7.47 | $7.42 | $7.42 | $7.42 | 59,472 |
| 2023-07-28 | $7.53 | $7.55 | $7.50 | $7.50 | $7.50 | 94,705 |
| 2023-07-27 | $7.58 | $7.65 | $7.56 | $7.62 | $7.62 | 204,250 |
| 2023-07-26 | $7.74 | $7.74 | $7.46 | $7.54 | $7.54 | 61,980 |
| 2023-07-25 | $7.46 | $7.50 | $7.42 | $7.46 | $7.46 | 68,200 |
| 2023-07-24 | $7.69 | $7.69 | $7.43 | $7.47 | $7.47 | 86,880 |
| 2023-07-21 | $7.67 | $7.67 | $7.41 | $7.47 | $7.47 | 64,337 |
| 2023-07-20 | $7.74 | $7.74 | $7.42 | $7.46 | $7.46 | 47,613 |
| 2023-07-19 | $7.59 | $7.61 | $7.55 | $7.56 | $7.56 | 46,345 |
| 2023-07-18 | $7.65 | $7.68 | $7.64 | $7.66 | $7.66 | 97,133 |
| 2023-07-17 | $7.98 | $7.98 | $7.61 | $7.70 | $7.70 | 47,736 |
| 2023-07-14 | $7.58 | $7.70 | $7.58 | $7.68 | $7.68 | 67,673 |
| 2023-07-13 | $7.75 | $7.78 | $7.73 | $7.76 | $7.76 | 50,611 |
| 2023-07-12 | $7.71 | $7.77 | $7.71 | $7.77 | $7.77 | 40,885 |
| 2023-07-11 | $7.63 | $7.72 | $7.63 | $7.72 | $7.72 | 59,507 |
| 2023-07-10 | $7.61 | $7.61 | $7.51 | $7.56 | $7.56 | 67,631 |
| 2023-07-07 | $7.47 | $7.62 | $7.47 | $7.59 | $7.59 | 64,170 |
| 2023-07-06 | $7.48 | $7.49 | $7.43 | $7.44 | $7.44 | 197,085 |
| 2023-07-05 | $7.67 | $7.67 | $7.52 | $7.56 | $7.56 | 76,843 |
| 2023-07-03 | $7.52 | $7.65 | $7.52 | $7.58 | $7.58 | 59,355 |
| 2023-06-30 | $7.45 | $7.49 | $7.45 | $7.49 | $7.49 | 64,480 |
| 2023-06-29 | $7.45 | $7.48 | $7.45 | $7.48 | $7.48 | 57,570 |
| 2023-06-28 | $7.61 | $7.61 | $7.47 | $7.51 | $7.51 | 50,834 |
| 2023-06-27 | $7.47 | $7.49 | $7.45 | $7.46 | $7.46 | 128,339 |
| 2023-06-26 | $7.58 | $7.58 | $7.54 | $7.57 | $7.57 | 59,864 |
| 2023-06-23 | $7.53 | $7.55 | $7.40 | $7.47 | $7.47 | 53,701 |
| 2023-06-22 | $7.85 | $7.85 | $7.63 | $7.65 | $7.65 | 89,535 |
| 2023-06-21 | $7.53 | $7.59 | $7.53 | $7.56 | $7.56 | 1,195,229 |
| 2023-06-20 | $7.56 | $7.57 | $7.53 | $7.55 | $7.55 | 1,090,709 |
| 2023-06-16 | $7.91 | $7.91 | $7.57 | $7.69 | $7.69 | 65,095 |
| 2023-06-15 | $7.67 | $7.71 | $7.67 | $7.71 | $7.71 | 42,598 |
| 2023-06-14 | $7.62 | $7.90 | $7.62 | $7.77 | $7.77 | 53,822 |
| 2023-06-13 | $7.75 | $7.92 | $7.75 | $7.86 | $7.86 | 85,400 |
| 2023-06-12 | $7.90 | $7.93 | $7.86 | $7.92 | $7.92 | 66,921 |
| 2023-06-09 | $7.79 | $7.80 | $7.76 | $7.77 | $7.77 | 60,586 |
| 2023-06-08 | $7.70 | $7.78 | $7.70 | $7.76 | $7.76 | 50,405 |
| 2023-06-07 | $7.76 | $7.85 | $7.76 | $7.76 | $7.76 | 40,600 |
| 2023-06-06 | $8.04 | $8.07 | $8.01 | $8.04 | $8.04 | 54,980 |
| 2023-06-05 | $7.86 | $7.93 | $7.86 | $7.91 | $7.91 | 52,805 |
| 2023-06-02 | $7.93 | $7.94 | $7.90 | $7.90 | $7.90 | 37,471 |
| 2023-06-01 | $7.71 | $7.73 | $7.67 | $7.69 | $7.69 | 61,526 |
| 2023-05-31 | $7.38 | $7.59 | $7.38 | $7.56 | $7.56 | 106,725 |
| 2023-05-30 | $7.30 | $7.40 | $7.30 | $7.40 | $7.40 | 95,020 |
| 2023-05-26 | $7.74 | $7.74 | $7.42 | $7.50 | $7.50 | 64,981 |
| 2023-05-25 | $7.32 | $7.45 | $7.32 | $7.42 | $7.42 | 75,012 |
| 2023-05-24 | $7.65 | $7.65 | $7.59 | $7.60 | $7.60 | 42,236 |
| 2023-05-23 | $7.80 | $7.80 | $7.75 | $7.76 | $7.76 | 45,067 |
| 2023-05-22 | $7.77 | $7.81 | $7.77 | $7.79 | $7.79 | 45,834 |
| 2023-05-19 | $7.80 | $7.80 | $7.73 | $7.75 | $7.75 | 57,649 |
| 2023-05-18 | $7.89 | $7.89 | $7.77 | $7.80 | $7.80 | 60,812 |
| 2023-05-17 | $7.94 | $7.94 | $7.89 | $7.90 | $7.90 | 79,352 |
| 2023-05-16 | $7.92 | $7.92 | $7.87 | $7.91 | $7.91 | 145,605 |
| 2023-05-15 | $7.94 | $8.06 | $7.94 | $7.98 | $7.98 | 38,366 |
| 2023-05-12 | $7.78 | $7.96 | $7.78 | $7.88 | $7.88 | 111,289 |
| 2023-05-11 | $7.61 | $7.79 | $7.61 | $7.76 | $7.76 | 50,644 |
| 2023-05-10 | $7.68 | $7.74 | $7.67 | $7.70 | $7.70 | 55,343 |
| 2023-05-09 | $7.88 | $7.88 | $7.79 | $7.82 | $7.82 | 54,596 |
| 2023-05-08 | $7.98 | $8.03 | $7.85 | $7.88 | $7.88 | 49,463 |
| 2023-05-05 | $8.27 | $8.32 | $8.00 | $8.30 | $8.30 | 41,073 |
| 2023-05-04 | $7.95 | $8.30 | $7.95 | $8.28 | $8.28 | 47,510 |
| 2023-05-03 | $8.24 | $8.28 | $8.20 | $8.22 | $8.22 | 36,738 |
| 2023-05-02 | $8.11 | $8.18 | $8.11 | $8.18 | $8.18 | 70,693 |
| 2023-05-01 | $7.88 | $8.23 | $7.88 | $8.18 | $8.18 | 77,218 |
| 2023-04-28 | $8.18 | $8.18 | $8.08 | $8.12 | $8.12 | 53,901 |
| 2023-04-27 | $8.24 | $8.24 | $8.16 | $8.23 | $8.23 | 37,384 |
| 2023-04-26 | $8.28 | $8.29 | $8.11 | $8.27 | $8.27 | 45,871 |
| 2023-04-25 | $8.30 | $8.30 | $8.05 | $8.19 | $8.19 | 90,875 |
| 2023-04-24 | $8.07 | $8.24 | $8.07 | $8.22 | $8.22 | 167,921 |
| 2023-04-21 | $8.17 | $8.20 | $8.10 | $8.15 | $8.15 | 45,551 |
| 2023-04-20 | $8.03 | $8.09 | $8.01 | $8.03 | $8.03 | 46,632 |
| 2023-04-19 | $8.08 | $8.09 | $8.00 | $8.07 | $8.07 | 121,474 |
| 2023-04-18 | $8.11 | $8.12 | $8.08 | $8.08 | $8.08 | 35,598 |
| 2023-04-17 | $7.98 | $8.00 | $7.95 | $7.98 | $7.98 | 64,650 |
| 2023-04-14 | $7.91 | $8.19 | $7.91 | $8.00 | $8.00 | 45,408 |
| 2023-04-13 | $7.95 | $8.15 | $7.95 | $8.07 | $8.07 | 30,111 |
| 2023-04-12 | $7.93 | $8.13 | $7.93 | $7.98 | $7.98 | 46,498 |
| 2023-04-11 | $7.90 | $7.93 | $7.86 | $7.89 | $7.89 | 47,798 |
| 2023-04-10 | $7.86 | $7.92 | $7.85 | $7.88 | $7.88 | 39,897 |
| 2023-04-06 | $8.17 | $8.17 | $8.01 | $8.05 | $8.05 | 36,686 |
| 2023-04-05 | $8.06 | $8.09 | $8.03 | $8.05 | $8.05 | 47,799 |
| 2023-04-04 | $7.95 | $8.19 | $7.95 | $8.09 | $8.09 | 147,079 |
| 2023-04-03 | $8.05 | $8.12 | $8.05 | $8.07 | $8.07 | 45,838 |
| 2023-03-31 | $8.18 | $8.21 | $8.18 | $8.20 | $8.20 | 38,295 |
| 2023-03-30 | $8.29 | $8.32 | $8.25 | $8.27 | $8.27 | 38,289 |
| 2023-03-29 | $8.25 | $8.37 | $8.25 | $8.33 | $8.33 | 69,130 |
| 2023-03-28 | $8.39 | $8.39 | $8.04 | $8.20 | $8.20 | 63,234 |
| 2023-03-27 | $8.09 | $8.16 | $8.09 | $8.13 | $8.13 | 43,592 |
| 2023-03-24 | $8.11 | $8.13 | $8.07 | $8.11 | $8.11 | 33,699 |
| 2023-03-23 | $8.03 | $8.08 | $8.02 | $8.04 | $8.04 | 58,524 |
| 2023-03-22 | $7.88 | $8.02 | $7.86 | $7.92 | $7.92 | 29,013 |
| 2023-03-21 | $8.09 | $8.09 | $7.85 | $7.91 | $7.91 | 48,201 |
| 2023-03-20 | $7.94 | $7.96 | $7.90 | $7.96 | $7.96 | 30,663 |
| 2023-03-17 | $8.00 | $8.03 | $7.99 | $8.01 | $8.01 | 47,281 |
| 2023-03-16 | $7.88 | $7.90 | $7.81 | $7.86 | $7.86 | 67,104 |
| 2023-03-15 | $7.33 | $7.59 | $7.33 | $7.57 | $7.57 | 41,278 |
| 2023-03-14 | $7.53 | $7.70 | $7.53 | $7.69 | $7.69 | 41,954 |
| 2023-03-13 | $7.54 | $7.62 | $7.52 | $7.52 | $7.52 | 60,329 |
| 2023-03-10 | $7.53 | $7.54 | $7.46 | $7.50 | $7.50 | 44,385 |
| 2023-03-09 | $7.45 | $7.57 | $7.45 | $7.50 | $7.50 | 131,463 |
| 2023-03-08 | $7.44 | $7.47 | $7.43 | $7.45 | $7.45 | 56,066 |
| 2023-03-07 | $7.43 | $7.44 | $7.34 | $7.35 | $7.35 | 94,125 |
| 2023-03-06 | $7.55 | $7.55 | $7.50 | $7.50 | $7.50 | 67,037 |
| 2023-03-03 | $7.54 | $7.57 | $7.48 | $7.55 | $7.55 | 102,047 |
| 2023-03-02 | $7.26 | $7.36 | $7.26 | $7.35 | $7.35 | 106,252 |
| 2023-03-01 | $7.35 | $7.35 | $7.29 | $7.29 | $7.29 | 65,772 |
| 2023-02-28 | $7.41 | $7.41 | $7.37 | $7.38 | $7.38 | 92,390 |
| 2023-02-27 | $7.34 | $7.35 | $7.30 | $7.32 | $7.32 | 69,905 |
| 2023-02-24 | $7.29 | $7.31 | $7.26 | $7.30 | $7.30 | 52,803 |
| 2023-02-23 | $7.29 | $7.39 | $7.29 | $7.36 | $7.36 | 70,767 |
| 2023-02-22 | $7.35 | $7.39 | $7.33 | $7.33 | $7.33 | 75,878 |
| 2023-02-21 | $7.35 | $7.44 | $7.35 | $7.38 | $7.38 | 87,321 |
| 2023-02-17 | $7.50 | $7.53 | $7.48 | $7.53 | $7.53 | 52,828 |
| 2023-02-16 | $7.48 | $7.65 | $7.48 | $7.64 | $7.64 | 54,715 |
| 2023-02-15 | $7.48 | $7.58 | $7.48 | $7.56 | $7.56 | 54,411 |
| 2023-02-14 | $7.75 | $7.81 | $7.73 | $7.78 | $7.78 | 60,628 |
| 2023-02-13 | $7.55 | $7.69 | $7.55 | $7.69 | $7.69 | 69,041 |
| 2023-02-10 | $7.76 | $7.87 | $7.76 | $7.87 | $7.87 | 41,765 |
| 2023-02-09 | $7.73 | $7.79 | $7.70 | $7.71 | $7.71 | 56,341 |
| 2023-02-08 | $7.72 | $7.95 | $7.63 | $7.65 | $7.65 | 78,914 |
| 2023-02-07 | $7.49 | $7.70 | $7.49 | $7.68 | $7.68 | 93,087 |
| 2023-02-06 | $7.40 | $7.53 | $7.40 | $7.48 | $7.48 | 97,385 |
| 2023-02-03 | $7.52 | $7.55 | $7.48 | $7.50 | $7.50 | 51,920 |
| 2023-02-02 | $7.59 | $7.62 | $7.55 | $7.57 | $7.57 | 61,487 |
| 2023-02-01 | $7.56 | $7.64 | $7.53 | $7.62 | $7.62 | 56,455 |
| 2023-01-31 | $7.63 | $7.63 | $7.58 | $7.60 | $7.60 | 49,227 |
| 2023-01-30 | $7.57 | $7.59 | $7.52 | $7.54 | $7.54 | 49,433 |
| 2023-01-27 | $7.49 | $7.55 | $7.49 | $7.54 | $7.54 | 81,148 |
| 2023-01-26 | $7.52 | $7.63 | $7.52 | $7.58 | $7.58 | 76,984 |
| 2023-01-25 | $7.55 | $7.61 | $7.53 | $7.58 | $7.58 | 66,267 |
| 2023-01-24 | $7.39 | $7.57 | $7.39 | $7.55 | $7.55 | 89,387 |
| 2023-01-23 | $7.54 | $7.61 | $7.52 | $7.57 | $7.57 | 99,283 |
| 2023-01-20 | $7.35 | $7.45 | $7.35 | $7.43 | $7.43 | 86,216 |
| 2023-01-19 | $7.69 | $7.69 | $7.45 | $7.59 | $7.59 | 68,903 |
| 2023-01-18 | $7.60 | $7.60 | $7.51 | $7.51 | $7.51 | 55,000 |
| 2023-01-17 | $7.51 | $7.55 | $7.51 | $7.54 | $7.54 | 108,602 |
| 2023-01-13 | $7.43 | $7.49 | $7.42 | $7.47 | $7.47 | 68,537 |
| 2023-01-12 | $7.38 | $7.48 | $7.36 | $7.44 | $7.44 | 56,285 |
| 2023-01-11 | $6.98 | $7.27 | $6.98 | $7.25 | $7.25 | 93,106 |
| 2023-01-10 | $6.94 | $7.22 | $6.94 | $7.22 | $7.22 | 68,136 |
| 2023-01-09 | $7.06 | $7.38 | $7.06 | $7.32 | $7.32 | 178,638 |
| 2023-01-06 | $7.05 | $7.32 | $7.05 | $7.29 | $7.29 | 156,446 |
| 2023-01-05 | $6.96 | $7.18 | $6.96 | $7.13 | $7.13 | 110,749 |
| 2023-01-04 | $7.31 | $7.38 | $7.25 | $7.25 | $7.25 | 418,332 |
| 2023-01-03 | $7.74 | $7.78 | $7.68 | $7.73 | $7.73 | 119,881 |
| 2022-12-30 | $7.43 | $7.72 | $7.43 | $7.64 | $7.64 | 46,384 |
| 2022-12-29 | $7.43 | $7.74 | $7.43 | $7.70 | $7.70 | 41,476 |
| 2022-12-28 | $7.43 | $7.73 | $7.43 | $7.60 | $7.60 | 45,253 |
| 2022-12-27 | $7.85 | $7.85 | $7.27 | $7.56 | $7.56 | 177,290 |
| 2022-12-23 | $7.39 | $7.73 | $7.39 | $7.69 | $7.69 | 64,778 |
| 2022-12-22 | $8.00 | $8.00 | $7.47 | $7.75 | $7.75 | 92,991 |
| 2022-12-21 | $7.61 | $7.86 | $7.61 | $7.81 | $7.81 | 99,101 |
| 2022-12-20 | $7.63 | $7.96 | $7.63 | $7.88 | $7.88 | 107,274 |
| 2022-12-19 | $7.80 | $7.80 | $7.61 | $7.63 | $7.63 | 330,352 |
| 2022-12-16 | $7.32 | $7.89 | $7.32 | $7.65 | $7.65 | 98,468 |
| 2022-12-15 | $7.90 | $7.90 | $7.54 | $7.55 | $7.55 | 127,446 |
| 2022-12-14 | $7.83 | $7.94 | $7.67 | $7.85 | $7.85 | 242,022 |
| 2022-12-13 | $7.86 | $7.86 | $7.77 | $7.82 | $7.82 | 179,956 |
| 2022-12-12 | $7.39 | $7.64 | $7.39 | $7.62 | $7.62 | 171,177 |
| 2022-12-09 | $7.71 | $7.71 | $7.43 | $7.58 | $7.58 | 166,791 |
| 2022-12-08 | $7.47 | $7.56 | $7.42 | $7.53 | $7.53 | 232,164 |
| 2022-12-07 | $7.24 | $7.57 | $7.24 | $7.52 | $7.52 | 104,606 |
| 2022-12-06 | $7.18 | $7.50 | $7.18 | $7.46 | $7.46 | 130,683 |
| 2022-12-05 | $7.36 | $7.85 | $7.36 | $7.53 | $7.53 | 268,312 |
| 2022-12-02 | $7.30 | $7.70 | $7.30 | $7.67 | $7.67 | 96,174 |
| 2022-12-01 | $7.26 | $7.69 | $7.26 | $7.52 | $7.52 | 174,398 |
| 2022-11-30 | $7.29 | $7.45 | $7.29 | $7.42 | $7.42 | 83,446 |
| 2022-11-29 | $7.45 | $7.47 | $7.42 | $7.44 | $7.44 | 108,709 |
| 2022-11-28 | $7.50 | $7.50 | $7.43 | $7.45 | $7.45 | 363,578 |
| 2022-11-25 | $7.21 | $7.53 | $7.21 | $7.50 | $7.50 | 191,900 |
| 2022-11-23 | $7.11 | $7.44 | $7.11 | $7.40 | $7.40 | 65,435 |
| 2022-11-22 | $7.28 | $7.33 | $7.27 | $7.33 | $7.33 | 94,601 |
| 2022-11-21 | $7.08 | $7.20 | $7.08 | $7.16 | $7.16 | 545,407 |
| 2022-11-18 | $7.46 | $7.46 | $7.12 | $7.12 | $7.12 | 109,355 |
| 2022-11-17 | $7.06 | $7.22 | $6.90 | $7.12 | $7.12 | 238,313 |
| 2022-11-16 | $7.12 | $7.12 | $7.06 | $7.10 | $7.10 | 133,872 |
| 2022-11-15 | $6.97 | $7.20 | $6.97 | $7.16 | $7.16 | 116,159 |
| 2022-11-14 | $6.87 | $7.15 | $6.87 | $7.10 | $7.10 | 222,660 |
| 2022-11-11 | $6.91 | $7.23 | $6.91 | $7.18 | $7.18 | 102,488 |
| 2022-11-10 | $6.96 | $7.07 | $6.95 | $7.04 | $7.04 | 294,939 |
| 2022-11-09 | $6.37 | $6.67 | $6.37 | $6.56 | $6.56 | 289,513 |
| 2022-11-08 | $6.50 | $6.77 | $6.50 | $6.61 | $6.61 | 814,878 |
| 2022-11-07 | $6.30 | $6.31 | $6.19 | $6.21 | $6.21 | 762,077 |
| 2022-11-04 | $5.95 | $5.98 | $5.89 | $5.95 | $5.95 | 398,249 |
| 2022-11-03 | $5.65 | $5.88 | $5.65 | $5.84 | $5.84 | 381,126 |
| 2022-11-02 | $5.76 | $5.98 | $5.72 | $5.89 | $5.89 | 305,740 |
| 2022-11-01 | $5.86 | $6.07 | $5.86 | $6.00 | $6.00 | 377,878 |
| 2022-10-31 | $6.32 | $6.32 | $5.98 | $6.06 | $6.06 | 399,278 |
| 2022-10-28 | $5.94 | $6.24 | $5.94 | $6.21 | $6.21 | 288,682 |
| 2022-10-27 | $6.42 | $6.42 | $6.14 | $6.14 | $6.14 | 260,822 |
| 2022-10-26 | $5.96 | $6.30 | $5.96 | $6.21 | $6.21 | 301,783 |
| 2022-10-25 | $5.75 | $6.09 | $5.75 | $6.05 | $6.05 | 589,731 |
| 2022-10-24 | $6.00 | $6.02 | $5.94 | $6.01 | $6.01 | 389,820 |
| 2022-10-21 | $6.00 | $6.24 | $5.98 | $6.14 | $6.14 | 230,869 |
| 2022-10-20 | $5.95 | $6.28 | $5.95 | $6.17 | $6.17 | 354,207 |
| 2022-10-19 | $6.39 | $6.39 | $5.91 | $6.20 | $6.20 | 333,053 |
| 2022-10-18 | $6.00 | $6.25 | $6.00 | $6.19 | $6.19 | 394,315 |
| 2022-10-17 | $6.20 | $6.27 | $5.98 | $6.20 | $6.20 | 461,089 |
| 2022-10-14 | $6.04 | $6.26 | $6.04 | $6.16 | $6.16 | 265,979 |
| 2022-10-13 | $5.94 | $6.26 | $5.94 | $6.21 | $6.21 | 252,519 |
| 2022-10-12 | $6.00 | $6.27 | $6.00 | $6.19 | $6.19 | 148,909 |
| 2022-10-11 | $6.20 | $6.30 | $6.20 | $6.26 | $6.26 | 408,787 |
| 2022-10-10 | $6.51 | $6.54 | $6.47 | $6.49 | $6.49 | 280,415 |
| 2022-10-07 | $6.34 | $6.60 | $6.34 | $6.53 | $6.53 | 243,875 |
| 2022-10-06 | $6.28 | $6.58 | $6.28 | $6.52 | $6.52 | 196,972 |
| 2022-10-05 | $6.86 | $6.86 | $6.56 | $6.62 | $6.62 | 121,877 |
| 2022-10-04 | $6.43 | $6.79 | $6.43 | $6.73 | $6.73 | 597,201 |
| 2022-10-03 | $6.32 | $6.58 | $6.32 | $6.52 | $6.52 | 193,662 |
| 2022-09-30 | $6.35 | $6.61 | $6.35 | $6.53 | $6.53 | 250,920 |
| 2022-09-29 | $6.26 | $6.54 | $6.26 | $6.54 | $6.54 | 258,952 |
| 2022-09-28 | $6.25 | $6.74 | $6.25 | $6.62 | $6.62 | 252,489 |
| 2022-09-27 | $6.20 | $6.51 | $6.20 | $6.42 | $6.42 | 660,316 |
| 2022-09-26 | $6.20 | $6.46 | $6.20 | $6.38 | $6.38 | 337,481 |
| 2022-09-23 | $6.25 | $6.57 | $6.25 | $6.43 | $6.43 | 195,520 |
| 2022-09-22 | $6.36 | $6.64 | $6.36 | $6.52 | $6.52 | 249,796 |
| 2022-09-21 | $6.51 | $6.55 | $6.45 | $6.50 | $6.50 | 183,778 |
| 2022-09-20 | $6.26 | $6.52 | $6.26 | $6.49 | $6.49 | 349,816 |
| 2022-09-19 | $6.84 | $6.84 | $6.39 | $6.58 | $6.58 | 314,105 |
| 2022-09-16 | $6.60 | $6.61 | $6.57 | $6.60 | $6.60 | 247,022 |
| 2022-09-15 | $6.61 | $6.65 | $6.58 | $6.58 | $6.58 | 184,932 |
| 2022-09-14 | $6.75 | $6.75 | $6.51 | $6.69 | $6.69 | 231,203 |
| 2022-09-13 | $6.62 | $6.69 | $6.40 | $6.57 | $6.57 | 181,711 |
| 2022-09-12 | $6.65 | $6.75 | $6.65 | $6.70 | $6.70 | 409,911 |
| 2022-09-09 | $6.68 | $6.73 | $6.64 | $6.66 | $6.66 | 186,001 |
| 2022-09-08 | $6.59 | $6.84 | $6.34 | $6.60 | $6.60 | 197,064 |
| 2022-09-07 | $6.40 | $6.50 | $6.40 | $6.45 | $6.45 | 226,247 |
| 2022-09-06 | $6.32 | $6.48 | $6.32 | $6.43 | $6.43 | 154,326 |
| 2022-09-02 | $6.49 | $6.83 | $6.49 | $6.73 | $6.73 | 73,696 |
| 2022-09-01 | $6.62 | $6.94 | $6.62 | $6.87 | $6.87 | 101,860 |
| 2022-08-31 | $6.72 | $7.01 | $6.72 | $6.94 | $6.94 | 68,821 |
| 2022-08-30 | $7.08 | $7.10 | $7.03 | $7.07 | $7.07 | 97,175 |
| 2022-08-29 | $6.77 | $7.29 | $6.77 | $7.05 | $7.05 | 134,653 |
| 2022-08-26 | $7.16 | $7.21 | $7.08 | $7.08 | $7.08 | 51,297 |
| 2022-08-25 | $7.35 | $7.35 | $7.04 | $7.12 | $7.12 | 73,871 |
| 2022-08-24 | $6.80 | $7.12 | $6.80 | $7.10 | $7.10 | 80,280 |
| 2022-08-23 | $6.86 | $7.20 | $6.86 | $7.17 | $7.17 | 74,867 |
| 2022-08-22 | $7.43 | $7.43 | $7.09 | $7.11 | $7.11 | 68,033 |
| 2022-08-19 | $7.19 | $7.19 | $7.11 | $7.15 | $7.15 | 86,797 |
| 2022-08-18 | $7.38 | $7.39 | $7.19 | $7.24 | $7.24 | 67,882 |
| 2022-08-17 | $7.29 | $7.34 | $7.27 | $7.31 | $7.31 | 75,856 |
| 2022-08-16 | $7.10 | $7.65 | $7.10 | $7.37 | $7.37 | 83,016 |
| 2022-08-15 | $7.18 | $7.34 | $7.18 | $7.34 | $7.34 | 117,527 |
| 2022-08-12 | $7.18 | $7.29 | $7.18 | $7.25 | $7.25 | 71,839 |
| 2022-08-11 | $7.13 | $7.41 | $7.13 | $7.31 | $7.31 | 94,748 |
| 2022-08-10 | $7.05 | $7.48 | $7.05 | $7.34 | $7.34 | 293,094 |
| 2022-08-09 | $7.03 | $7.04 | $6.96 | $6.99 | $6.99 | 90,505 |
| 2022-08-08 | $6.99 | $7.05 | $6.96 | $6.99 | $6.99 | 122,506 |
| 2022-08-05 | $7.24 | $7.24 | $6.71 | $6.97 | $6.97 | 132,573 |
| 2022-08-04 | $7.00 | $7.04 | $6.87 | $7.00 | $7.00 | 72,286 |
| 2022-08-03 | $7.01 | $7.13 | $7.01 | $7.10 | $7.10 | 104,560 |
| 2022-08-02 | $7.26 | $7.30 | $7.17 | $7.20 | $7.20 | 105,705 |
| 2022-08-01 | $7.25 | $7.33 | $7.23 | $7.30 | $7.30 | 168,116 |
| 2022-07-29 | $7.13 | $7.25 | $7.13 | $7.22 | $7.22 | 152,350 |
| 2022-07-28 | $6.90 | $7.19 | $6.90 | $7.18 | $7.18 | 100,900 |
| 2022-07-27 | $7.35 | $7.35 | $6.82 | $7.14 | $7.14 | 95,638 |
| 2022-07-26 | $7.45 | $7.45 | $7.06 | $7.16 | $7.16 | 64,433 |
| 2022-07-25 | $7.14 | $7.18 | $7.13 | $7.15 | $7.15 | 155,285 |
| 2022-07-22 | $6.98 | $7.30 | $6.98 | $7.24 | $7.24 | 98,227 |
| 2022-07-21 | $6.89 | $7.22 | $6.89 | $7.22 | $7.22 | 73,467 |
| 2022-07-20 | $6.90 | $7.33 | $6.90 | $7.15 | $7.15 | 122,791 |
| 2022-07-19 | $6.82 | $7.23 | $6.82 | $7.08 | $7.08 | 281,070 |
| 2022-07-18 | $7.10 | $7.16 | $7.10 | $7.15 | $7.15 | 390,622 |
| 2022-07-15 | $7.30 | $7.30 | $6.89 | $7.08 | $7.08 | 357,299 |
| 2022-07-14 | $7.16 | $7.16 | $6.65 | $6.92 | $6.92 | 169,120 |
| 2022-07-13 | $6.70 | $7.07 | $6.70 | $7.02 | $7.02 | 151,192 |
| 2022-07-12 | $7.46 | $7.46 | $6.92 | $7.20 | $7.20 | 127,048 |
| 2022-07-11 | $7.37 | $7.37 | $6.83 | $7.07 | $7.07 | 173,975 |
| 2022-07-08 | $7.04 | $7.09 | $6.99 | $7.07 | $7.07 | 112,922 |
| 2022-07-07 | $6.93 | $7.14 | $6.93 | $7.12 | $7.12 | 180,986 |
| 2022-07-06 | $7.12 | $7.14 | $7.07 | $7.09 | $7.09 | 162,533 |
| 2022-07-05 | $6.98 | $6.98 | $6.72 | $6.79 | $6.79 | 215,955 |
| 2022-07-01 | $6.44 | $6.71 | $6.44 | $6.69 | $6.69 | 255,881 |
| 2022-06-30 | $6.43 | $6.68 | $6.43 | $6.62 | $6.62 | 222,937 |
| 2022-06-29 | $6.43 | $6.73 | $6.43 | $6.63 | $6.63 | 254,871 |
| 2022-06-28 | $6.70 | $6.77 | $6.64 | $6.64 | $6.64 | 191,273 |
| 2022-06-27 | $6.86 | $7.13 | $6.79 | $6.84 | $6.84 | 187,175 |
| 2022-06-24 | $6.88 | $6.93 | $6.85 | $6.90 | $6.90 | 143,762 |
| 2022-06-23 | $6.60 | $6.65 | $6.57 | $6.59 | $6.59 | 226,537 |
| 2022-06-22 | $6.70 | $6.70 | $6.45 | $6.50 | $6.50 | 549,235 |
| 2022-06-21 | $6.12 | $6.33 | $6.12 | $6.31 | $6.31 | 493,180 |
| 2022-06-17 | $6.57 | $6.57 | $6.20 | $6.24 | $6.24 | 312,721 |
| 2022-06-16 | $5.99 | $6.18 | $5.98 | $6.13 | $6.13 | 424,011 |
| 2022-06-15 | $6.00 | $6.25 | $6.00 | $6.22 | $6.22 | 439,126 |
| 2022-06-14 | $6.47 | $6.47 | $6.10 | $6.14 | $6.14 | 607,320 |
| 2022-06-13 | $5.97 | $6.26 | $5.97 | $6.11 | $6.11 | 426,610 |
| 2022-06-10 | $6.13 | $6.24 | $6.12 | $6.16 | $6.16 | 688,242 |
| 2022-06-09 | $6.32 | $6.45 | $6.31 | $6.33 | $6.33 | 294,578 |
| 2022-06-08 | $6.54 | $6.54 | $6.31 | $6.38 | $6.38 | 296,056 |
| 2022-06-07 | $6.32 | $6.36 | $6.27 | $6.33 | $6.33 | 296,905 |
| 2022-06-06 | $6.44 | $6.55 | $6.44 | $6.47 | $6.47 | 299,216 |
| 2022-06-03 | $6.67 | $6.86 | $6.58 | $6.64 | $6.64 | 204,794 |
| 2022-06-02 | $6.53 | $6.78 | $6.53 | $6.65 | $6.65 | 268,272 |
| 2022-06-01 | $6.81 | $7.02 | $6.75 | $6.78 | $6.78 | 145,358 |
| 2022-05-31 | $6.76 | $6.93 | $6.76 | $6.85 | $6.85 | 335,157 |
| 2022-05-27 | $6.93 | $6.98 | $6.90 | $6.91 | $6.91 | 141,355 |
| 2022-05-26 | $6.86 | $6.94 | $6.86 | $6.92 | $6.92 | 170,477 |
| 2022-05-25 | $6.78 | $6.92 | $6.78 | $6.88 | $6.88 | 163,193 |
| 2022-05-24 | $6.68 | $6.93 | $6.68 | $6.91 | $6.91 | 195,926 |
| 2022-05-23 | $6.93 | $6.95 | $6.89 | $6.91 | $6.91 | 180,613 |
| 2022-05-20 | $6.81 | $6.92 | $6.80 | $6.85 | $6.85 | 212,001 |
| 2022-05-19 | $6.79 | $6.86 | $6.77 | $6.80 | $6.80 | 188,785 |
| 2022-05-18 | $6.70 | $6.79 | $6.70 | $6.74 | $6.74 | 186,231 |
| 2022-05-17 | $6.74 | $6.86 | $6.74 | $6.82 | $6.82 | 268,862 |
| 2022-05-16 | $6.94 | $6.94 | $6.73 | $6.74 | $6.74 | 284,088 |
| 2022-05-13 | $6.65 | $7.04 | $6.65 | $6.79 | $6.79 | 197,250 |
| 2022-05-12 | $6.71 | $6.79 | $6.69 | $6.73 | $6.73 | 359,232 |
| 2022-05-11 | $6.58 | $6.58 | $6.47 | $6.48 | $6.48 | 287,151 |
| 2022-05-10 | $6.53 | $6.56 | $6.46 | $6.48 | $6.48 | 507,287 |
| 2022-05-09 | $6.37 | $6.42 | $6.23 | $6.23 | $6.23 | 370,245 |
| 2022-05-06 | $6.58 | $6.72 | $6.58 | $6.67 | $6.67 | 294,331 |
| 2022-05-05 | $6.78 | $6.89 | $6.73 | $6.78 | $6.78 | 196,558 |
| 2022-05-04 | $6.79 | $6.93 | $6.74 | $6.93 | $6.93 | 253,200 |
| 2022-05-03 | $6.85 | $6.85 | $6.75 | $6.77 | $6.77 | 629,924 |
| 2022-05-02 | $6.66 | $6.92 | $6.65 | $6.78 | $6.78 | 2,527,843 |
| 2022-04-29 | $6.95 | $7.00 | $6.89 | $6.89 | $6.89 | 224,886 |
| 2022-04-28 | $6.64 | $6.96 | $6.62 | $6.93 | $6.93 | 1,197,983 |
| 2022-04-27 | $7.15 | $7.15 | $6.86 | $6.86 | $6.86 | 300,571 |
| 2022-04-26 | $6.89 | $6.92 | $6.70 | $6.89 | $6.89 | 362,110 |
| 2022-04-25 | $6.71 | $6.95 | $6.71 | $6.89 | $6.89 | 362,110 |
| 2022-04-22 | $6.93 | $6.93 | $6.61 | $6.63 | $6.63 | 1,295,762 |
| 2022-04-21 | $6.95 | $6.95 | $6.80 | $6.80 | $6.80 | 2,485,933 |
| 2022-04-20 | $6.86 | $7.04 | $6.82 | $7.01 | $7.01 | 878,074 |
| 2022-04-19 | $6.78 | $6.98 | $6.78 | $6.98 | $6.98 | 606,122 |
| 2022-04-18 | $7.03 | $7.03 | $6.95 | $6.99 | $6.99 | 224,525 |
| 2022-04-14 | $6.75 | $7.05 | $6.75 | $6.96 | $6.96 | 393,824 |
| 2022-04-13 | $6.63 | $7.00 | $6.63 | $6.98 | $6.98 | 187,693 |
| 2022-04-12 | $6.91 | $7.11 | $6.91 | $7.04 | $7.04 | 178,802 |
| 2022-04-11 | $6.93 | $6.97 | $6.93 | $6.94 | $6.94 | 341,192 |
| 2022-04-08 | $7.11 | $7.14 | $7.08 | $7.09 | $7.09 | 393,230 |
| 2022-04-07 | $7.11 | $7.13 | $7.08 | $7.11 | $7.11 | 304,924 |
| 2022-04-06 | $7.25 | $7.25 | $7.03 | $7.06 | $7.06 | 186,160 |
| 2022-04-05 | $7.31 | $7.37 | $7.24 | $7.28 | $7.28 | 345,474 |
| 2022-04-04 | $7.38 | $7.41 | $7.36 | $7.38 | $7.38 | 200,245 |
| 2022-04-01 | $7.11 | $7.45 | $7.11 | $7.45 | $7.45 | 128,058 |
| 2022-03-31 | $7.17 | $7.44 | $7.17 | $7.33 | $7.33 | 250,617 |
| 2022-03-30 | $7.15 | $7.22 | $7.14 | $7.14 | $7.14 | 173,554 |
| 2022-03-29 | $6.93 | $7.27 | $6.93 | $7.23 | $7.23 | 370,426 |
| 2022-03-28 | $6.87 | $7.07 | $6.87 | $7.00 | $7.00 | 311,904 |
| 2022-03-25 | $7.05 | $7.16 | $6.98 | $6.99 | $6.99 | 200,445 |
| 2022-03-24 | $6.83 | $7.11 | $6.83 | $6.99 | $6.99 | 200,445 |
| 2022-03-23 | $7.10 | $7.12 | $7.05 | $7.05 | $7.05 | 185,321 |
| 2022-03-22 | $6.83 | $7.12 | $6.83 | $7.07 | $7.07 | 232,355 |
| 2022-03-21 | $7.31 | $7.33 | $7.24 | $7.32 | $7.32 | 364,611 |
| 2022-03-18 | $7.48 | $7.48 | $7.20 | $7.32 | $7.32 | 364,611 |
| 2022-03-17 | $7.02 | $7.38 | $7.02 | $7.28 | $7.28 | 227,047 |
| 2022-03-16 | $6.81 | $7.05 | $6.81 | $7.05 | $7.05 | 336,400 |
| 2022-03-15 | $6.77 | $7.07 | $6.75 | $6.92 | $6.92 | 652,858 |
| 2022-03-14 | $6.56 | $6.74 | $6.56 | $6.64 | $6.64 | 433,839 |
| 2022-03-11 | $6.76 | $6.80 | $6.66 | $6.70 | $6.70 | 207,709 |
| 2022-03-10 | $6.61 | $6.86 | $6.61 | $6.86 | $6.86 | 248,002 |
| 2022-03-09 | $6.99 | $6.99 | $6.86 | $6.91 | $6.91 | 261,904 |
| 2022-03-08 | $6.91 | $6.94 | $6.86 | $6.86 | $6.86 | 314,647 |
| 2022-03-07 | $6.70 | $6.89 | $6.70 | $6.80 | $6.80 | 303,219 |
| 2022-03-04 | $7.10 | $7.10 | $6.99 | $7.04 | $7.04 | 255,648 |
| 2022-03-03 | $7.06 | $7.24 | $7.06 | $7.18 | $7.18 | 228,070 |
| 2022-03-02 | $7.23 | $7.32 | $7.23 | $7.32 | $7.32 | 163,809 |
| 2022-03-01 | $7.29 | $7.52 | $7.29 | $7.41 | $7.41 | 327,257 |
| 2022-02-28 | $7.51 | $7.54 | $7.37 | $7.49 | $7.49 | 414,821 |
| 2022-02-25 | $7.31 | $7.48 | $7.31 | $7.48 | $7.48 | 322,276 |
| 2022-02-24 | $7.19 | $7.71 | $7.19 | $7.43 | $7.43 | 317,511 |
| 2022-02-23 | $7.72 | $7.72 | $7.38 | $7.38 | $7.38 | 295,043 |
| 2022-02-22 | $7.51 | $7.54 | $7.47 | $7.52 | $7.52 | 231,122 |
| 2022-02-18 | $7.20 | $7.47 | $7.20 | $7.42 | $7.42 | 100,065 |
| 2022-02-17 | $7.62 | $7.63 | $7.33 | $7.34 | $7.34 | 167,182 |
| 2022-02-16 | $7.71 | $7.71 | $7.39 | $7.49 | $7.49 | 224,373 |
| 2022-02-15 | $7.63 | $7.84 | $7.58 | $7.83 | $7.83 | 274,929 |
| 2022-02-14 | $7.54 | $7.54 | $7.24 | $7.26 | $7.26 | 240,687 |
| 2022-02-11 | $7.50 | $7.70 | $7.50 | $7.61 | $7.61 | 134,993 |
| 2022-02-10 | $7.91 | $7.91 | $7.63 | $7.63 | $7.63 | 194,264 |
| 2022-02-09 | $7.50 | $7.72 | $7.50 | $7.70 | $7.70 | 279,534 |
| 2022-02-08 | $7.60 | $7.61 | $7.50 | $7.58 | $7.58 | 227,973 |
| 2022-02-07 | $7.83 | $7.83 | $7.63 | $7.67 | $7.67 | 158,226 |
| 2022-02-04 | $7.95 | $7.95 | $7.71 | $7.78 | $7.78 | 109,057 |
| 2022-02-03 | $8.06 | $8.06 | $7.50 | $7.71 | $7.71 | 89,033 |
| 2022-02-02 | $8.08 | $8.08 | $7.97 | $8.02 | $8.02 | 134,725 |
| 2022-02-01 | $7.74 | $7.89 | $7.74 | $7.85 | $7.85 | 240,363 |
| 2022-01-31 | $7.92 | $7.92 | $7.50 | $7.75 | $7.75 | 356,568 |
| 2022-01-28 | $7.50 | $7.69 | $7.50 | $7.68 | $7.68 | 255,946 |
| 2022-01-27 | $7.80 | $7.80 | $7.59 | $7.61 | $7.61 | 169,704 |
| 2022-01-26 | $8.29 | $8.29 | $8.10 | $8.19 | $8.19 | 185,764 |
| 2022-01-25 | $8.18 | $8.58 | $8.18 | $8.53 | $8.53 | 223,144 |
| 2022-01-24 | $8.10 | $8.47 | $8.10 | $8.39 | $8.39 | 187,705 |
| 2022-01-21 | $8.70 | $8.70 | $8.41 | $8.42 | $8.42 | 123,948 |
| 2022-01-20 | $8.01 | $8.36 | $8.01 | $8.29 | $8.29 | 184,953 |
| 2022-01-19 | $8.27 | $8.27 | $8.13 | $8.14 | $8.14 | 150,057 |
| 2022-01-18 | $8.05 | $8.44 | $8.05 | $8.44 | $8.44 | 147,245 |
| 2022-01-14 | $8.78 | $8.78 | $8.47 | $8.48 | $8.48 | 83,807 |
| 2022-01-13 | $8.16 | $8.50 | $8.16 | $8.42 | $8.42 | 111,496 |
| 2022-01-12 | $8.39 | $8.44 | $8.39 | $8.44 | $8.44 | 94,543 |
| 2022-01-11 | $8.35 | $8.42 | $8.34 | $8.38 | $8.38 | 169,857 |
| 2022-01-10 | $8.44 | $8.45 | $8.40 | $8.45 | $8.45 | 128,597 |
| 2022-01-07 | $8.46 | $8.49 | $8.39 | $8.43 | $8.43 | 125,725 |
| 2022-01-06 | $8.61 | $8.64 | $8.61 | $8.64 | $8.64 | 70,562 |
| 2022-01-05 | $8.92 | $8.92 | $8.46 | $8.72 | $8.72 | 143,469 |
| 2022-01-04 | $8.81 | $8.85 | $8.78 | $8.79 | $8.79 | 219,006 |
| 2022-01-03 | $8.76 | $8.78 | $8.72 | $8.76 | $8.76 | 221,527 |
| 2021-12-31 | $8.40 | $8.93 | $8.40 | $8.76 | $8.76 | 59,011 |
| 2021-12-30 | $8.41 | $9.02 | $8.41 | $8.76 | $8.76 | 110,852 |
| 2021-12-29 | $8.59 | $8.93 | $8.59 | $8.87 | $8.87 | 94,925 |
| 2021-12-28 | $8.64 | $8.91 | $8.64 | $8.91 | $8.91 | 92,878 |
| 2021-12-27 | $8.98 | $8.98 | $8.65 | $8.74 | $8.74 | 170,093 |
| 2021-12-23 | $8.34 | $8.97 | $8.34 | $8.62 | $8.62 | 120,933 |
| 2021-12-22 | $8.62 | $8.71 | $8.59 | $8.65 | $8.65 | 96,615 |
| 2021-12-21 | $8.37 | $9.00 | $8.37 | $8.69 | $8.69 | 127,062 |
| 2021-12-20 | $8.90 | $8.90 | $8.60 | $8.64 | $8.64 | 179,713 |
| 2021-12-17 | $8.31 | $8.61 | $8.31 | $8.59 | $8.59 | 83,114 |
| 2021-12-16 | $8.86 | $8.86 | $8.59 | $8.72 | $8.72 | 73,713 |
| 2021-12-15 | $8.65 | $8.70 | $8.63 | $8.67 | $8.67 | 70,567 |
| 2021-12-14 | $8.60 | $8.79 | $8.40 | $8.73 | $8.73 | 82,656 |
| 2021-12-13 | $8.26 | $8.88 | $8.26 | $8.61 | $8.61 | 167,634 |
| 2021-12-10 | $8.18 | $8.57 | $8.18 | $8.49 | $8.49 | 112,390 |
| 2021-12-09 | $8.24 | $8.49 | $8.14 | $8.46 | $8.46 | 87,332 |
| 2021-12-08 | $8.41 | $8.56 | $8.39 | $8.49 | $8.49 | 79,578 |
| 2021-12-07 | $8.32 | $8.62 | $8.32 | $8.56 | $8.56 | 126,610 |
| 2021-12-06 | $8.52 | $8.56 | $8.49 | $8.52 | $8.52 | 132,600 |
| 2021-12-03 | $8.91 | $8.91 | $8.58 | $8.63 | $8.63 | 244,180 |
| 2021-12-02 | $8.24 | $8.67 | $8.24 | $8.66 | $8.66 | 152,199 |
| 2021-12-01 | $8.30 | $8.63 | $8.30 | $8.52 | $8.52 | 93,113 |
| 2021-11-30 | $8.30 | $8.67 | $8.30 | $8.67 | $8.67 | 179,006 |
| 2021-11-29 | $8.31 | $8.67 | $8.31 | $8.64 | $8.64 | 146,811 |
| 2021-11-26 | $8.75 | $8.75 | $8.17 | $8.42 | $8.42 | 100,986 |
| 2021-11-24 | $8.57 | $8.61 | $8.52 | $8.59 | $8.59 | 99,418 |
| 2021-11-23 | $8.59 | $8.62 | $8.55 | $8.61 | $8.61 | 75,681 |
| 2021-11-22 | $8.84 | $8.84 | $8.59 | $8.59 | $8.59 | 141,953 |
| 2021-11-19 | $8.54 | $8.54 | $8.39 | $8.48 | $8.48 | 136,625 |
| 2021-11-18 | $8.06 | $8.40 | $8.06 | $8.40 | $8.40 | 125,487 |
| 2021-11-17 | $8.45 | $8.45 | $8.11 | $8.18 | $8.18 | 85,295 |
| 2021-11-16 | $8.11 | $8.16 | $8.11 | $8.11 | $8.11 | 70,927 |
| 2021-11-15 | $8.18 | $8.20 | $8.16 | $8.17 | $8.17 | 108,716 |
| 2021-11-12 | $8.50 | $8.50 | $8.19 | $8.22 | $8.22 | 49,993 |
| 2021-11-11 | $8.13 | $8.26 | $8.13 | $8.25 | $8.25 | 100,902 |
| 2021-11-10 | $7.80 | $8.12 | $7.80 | $8.06 | $8.06 | 80,883 |
| 2021-11-09 | $7.96 | $8.29 | $7.96 | $8.22 | $8.22 | 79,536 |
| 2021-11-08 | $7.93 | $8.49 | $7.93 | $8.26 | $8.26 | 108,225 |
| 2021-11-05 | $8.04 | $8.10 | $7.90 | $8.10 | $8.10 | 71,150 |
| 2021-11-04 | $8.29 | $8.29 | $7.99 | $8.04 | $8.04 | 102,659 |
| 2021-11-03 | $8.26 | $8.26 | $8.14 | $8.19 | $8.19 | 74,841 |
| 2021-11-02 | $8.26 | $8.26 | $8.14 | $8.21 | $8.21 | 82,907 |
| 2021-11-01 | $8.07 | $8.25 | $7.88 | $8.21 | $8.21 | 82,907 |
| 2021-10-29 | $8.12 | $8.12 | $8.07 | $8.11 | $8.11 | 75,116 |
| 2021-10-28 | $8.06 | $8.06 | $8.01 | $8.04 | $8.04 | 104,115 |
| 2021-10-27 | $7.87 | $7.90 | $7.86 | $7.86 | $7.86 | 62,768 |
| 2021-10-26 | $8.00 | $8.00 | $7.71 | $7.74 | $7.74 | 127,048 |
| 2021-10-25 | $7.56 | $7.88 | $7.56 | $7.87 | $7.87 | 102,270 |
| 2021-10-22 | $7.83 | $7.83 | $7.78 | $7.79 | $7.79 | 138,997 |
| 2021-10-21 | $7.73 | $7.77 | $7.73 | $7.73 | $7.73 | 119,120 |
| 2021-10-20 | $8.25 | $8.25 | $7.97 | $8.01 | $8.01 | 73,296 |
| 2021-10-19 | $8.08 | $8.13 | $8.08 | $8.10 | $8.10 | 98,318 |
| 2021-10-18 | $8.20 | $8.20 | $7.95 | $7.98 | $7.98 | 98,023 |
| 2021-10-15 | $7.86 | $8.20 | $7.86 | $8.18 | $8.18 | 95,287 |
| 2021-10-14 | $7.93 | $8.26 | $7.93 | $8.22 | $8.22 | 113,298 |
| 2021-10-13 | $8.16 | $8.17 | $8.12 | $8.16 | $8.16 | 89,966 |
| 2021-10-12 | $8.47 | $8.47 | $8.17 | $8.20 | $8.20 | 63,885 |
| 2021-10-11 | $8.34 | $8.43 | $8.34 | $8.38 | $8.38 | 56,001 |
| 2021-10-08 | $8.34 | $8.52 | $8.34 | $8.45 | $8.45 | 49,214 |
| 2021-10-07 | $8.50 | $8.57 | $8.47 | $8.49 | $8.49 | 139,278 |
| 2021-10-06 | $8.46 | $8.56 | $8.32 | $8.53 | $8.53 | 70,273 |
| 2021-10-05 | $8.23 | $8.56 | $8.23 | $8.48 | $8.48 | 80,778 |
| 2021-10-04 | $8.57 | $8.61 | $8.49 | $8.55 | $8.55 | 97,963 |
| 2021-10-01 | $8.65 | $8.79 | $8.65 | $8.76 | $8.76 | 64,688 |
| 2021-09-30 | $8.84 | $8.86 | $8.82 | $8.83 | $8.83 | 37,109 |
| 2021-09-29 | $8.56 | $8.82 | $7.78 | $8.82 | $8.82 | 91,365 |
| 2021-09-28 | $8.38 | $9.01 | $8.38 | $8.66 | $8.66 | 59,430 |
| 2021-09-27 | $9.18 | $9.18 | $8.76 | $8.87 | $8.87 | 58,654 |
| 2021-09-24 | $8.96 | $9.07 | $8.89 | $8.98 | $8.98 | 61,091 |
| 2021-09-23 | $8.87 | $9.04 | $8.87 | $8.93 | $8.93 | 117,102 |
| 2021-09-22 | $8.93 | $9.01 | $8.90 | $8.92 | $8.92 | 138,167 |
| 2021-09-21 | $9.30 | $9.30 | $8.81 | $9.11 | $9.11 | 261,047 |
| 2021-09-20 | $8.96 | $9.16 | $8.96 | $9.12 | $9.12 | 87,503 |
| 2021-09-17 | $8.89 | $9.21 | $8.89 | $9.19 | $9.19 | 78,788 |
| 2021-09-16 | $9.04 | $9.11 | $9.03 | $9.11 | $9.11 | 111,810 |
| 2021-09-15 | $9.03 | $9.15 | $9.00 | $9.04 | $9.04 | 74,135 |
| 2021-09-14 | $9.04 | $9.04 | $8.67 | $9.01 | $9.01 | 56,744 |
| 2021-09-13 | $9.07 | $9.25 | $9.07 | $9.17 | $9.17 | 51,180 |
| 2021-09-10 | $9.37 | $9.61 | $9.37 | $9.45 | $9.45 | 51,593 |
| 2021-09-09 | $9.28 | $9.28 | $9.17 | $9.17 | $9.17 | 81,539 |
| 2021-09-08 | $9.22 | $9.32 | $9.20 | $9.20 | $9.20 | 100,880 |
| 2021-09-07 | $9.10 | $9.24 | $9.10 | $9.23 | $9.23 | 41,164 |
| 2021-09-03 | $8.93 | $9.10 | $8.93 | $9.07 | $9.07 | 51,904 |
| 2021-09-02 | $8.55 | $8.95 | $8.55 | $8.89 | $8.89 | 120,183 |
| 2021-09-01 | $8.74 | $8.88 | $8.74 | $8.84 | $8.84 | 63,775 |
| 2021-08-31 | $9.23 | $9.23 | $8.84 | $8.93 | $8.93 | 58,441 |
| 2021-08-30 | $8.55 | $8.96 | $8.55 | $8.89 | $8.89 | 57,861 |
| 2021-08-27 | $8.60 | $8.87 | $8.60 | $8.82 | $8.82 | 67,302 |
| 2021-08-26 | $8.30 | $8.65 | $8.30 | $8.65 | $8.65 | 83,364 |
| 2021-08-25 | $8.45 | $8.84 | $8.45 | $8.81 | $8.81 | 40,495 |
| 2021-08-24 | $8.67 | $9.14 | $8.67 | $9.11 | $9.11 | 77,539 |
| 2021-08-23 | $8.93 | $9.04 | $8.88 | $9.00 | $9.00 | 51,606 |
| 2021-08-20 | $8.49 | $8.87 | $8.49 | $8.87 | $8.87 | 49,300 |
| 2021-08-19 | $8.65 | $8.75 | $8.61 | $8.73 | $8.73 | 123,196 |
| 2021-08-18 | $8.33 | $8.74 | $8.33 | $8.68 | $8.68 | 53,409 |
| 2021-08-17 | $8.61 | $8.65 | $8.57 | $8.62 | $8.62 | 73,881 |
| 2021-08-16 | $8.62 | $8.65 | $8.58 | $8.64 | $8.64 | 68,493 |
| 2021-08-13 | $8.49 | $8.75 | $8.49 | $8.71 | $8.71 | 159,303 |
| 2021-08-12 | $8.56 | $8.62 | $8.51 | $8.56 | $8.56 | 64,300 |
| 2021-08-11 | $8.94 | $8.94 | $8.55 | $8.68 | $8.68 | 41,962 |
| 2021-08-10 | $8.38 | $8.75 | $8.38 | $8.71 | $8.71 | 177,243 |
| 2021-08-09 | $8.55 | $9.00 | $8.55 | $8.87 | $8.87 | 77,275 |
| 2021-08-06 | $8.73 | $8.89 | $8.73 | $8.78 | $8.78 | 61,205 |
| 2021-08-05 | $8.69 | $8.97 | $8.69 | $8.91 | $8.91 | 54,210 |
| 2021-08-04 | $8.30 | $8.52 | $8.08 | $8.31 | $8.31 | 76,718 |
| 2021-08-03 | $8.46 | $8.46 | $8.17 | $8.23 | $8.23 | 43,737 |
| 2021-08-02 | $8.28 | $8.36 | $8.23 | $8.28 | $8.28 | 82,666 |
| 2021-07-30 | $8.00 | $8.06 | $7.96 | $7.99 | $7.99 | 45,742 |
| 2021-07-29 | $8.35 | $8.35 | $7.98 | $8.06 | $8.06 | 82,034 |
| 2021-07-28 | $7.87 | $8.20 | $7.87 | $8.10 | $8.10 | 175,952 |
| 2021-07-27 | $8.11 | $8.19 | $8.04 | $8.08 | $8.08 | 51,019 |
| 2021-07-26 | $8.34 | $8.35 | $7.77 | $8.09 | $8.09 | 60,700 |
| 2021-07-23 | $8.11 | $8.11 | $8.09 | $8.10 | $8.10 | 88,685 |
| 2021-07-22 | $8.11 | $8.14 | $8.07 | $8.07 | $8.07 | 187,742 |
| 2021-07-21 | $8.05 | $8.19 | $8.04 | $8.11 | $8.11 | 97,799 |
| 2021-07-20 | $8.00 | $8.08 | $7.91 | $8.01 | $8.01 | 184,959 |
| 2021-07-19 | $8.05 | $8.05 | $7.88 | $7.91 | $7.91 | 71,464 |
| 2021-07-16 | $8.31 | $8.31 | $7.97 | $8.02 | $8.02 | 77,240 |
| 2021-07-15 | $8.03 | $8.17 | $8.03 | $8.06 | $8.06 | 50,394 |
| 2021-07-14 | $8.45 | $8.45 | $8.23 | $8.27 | $8.27 | 44,543 |
| 2021-07-13 | $8.21 | $8.21 | $8.08 | $8.16 | $8.16 | 45,234 |
| 2021-07-12 | $7.89 | $8.15 | $7.89 | $8.09 | $8.09 | 812,836 |
| 2021-07-09 | $8.01 | $8.01 | $7.93 | $8.00 | $8.00 | 50,158 |
| 2021-07-08 | $7.67 | $8.00 | $7.67 | $7.95 | $7.95 | 103,136 |
| 2021-07-07 | $7.91 | $8.02 | $7.87 | $7.98 | $7.98 | 66,128 |
| 2021-07-06 | $7.94 | $7.94 | $7.75 | $7.92 | $7.92 | 60,872 |
| 2021-07-02 | $8.04 | $8.18 | $8.04 | $8.07 | $8.07 | 136,540 |
| 2021-07-01 | $8.02 | $8.05 | $7.95 | $7.95 | $7.95 | 51,773 |
| 2021-06-30 | $8.34 | $8.34 | $8.00 | $8.05 | $8.05 | 69,630 |
| 2021-06-29 | $8.37 | $8.37 | $8.06 | $8.06 | $8.06 | 107,804 |
| 2021-06-28 | $8.35 | $8.35 | $8.00 | $8.05 | $8.05 | 54,596 |
| 2021-06-25 | $8.12 | $8.12 | $8.05 | $8.08 | $8.08 | 57,648 |
| 2021-06-24 | $8.25 | $8.25 | $7.91 | $7.93 | $7.93 | 225,609 |
| 2021-06-23 | $8.00 | $8.09 | $7.90 | $7.98 | $7.98 | 128,614 |
| 2021-06-22 | $7.66 | $8.13 | $7.66 | $7.92 | $7.92 | 88,920 |
| 2021-06-21 | $8.15 | $8.15 | $7.91 | $7.96 | $7.96 | 74,239 |
| 2021-06-18 | $8.03 | $8.03 | $7.76 | $7.97 | $7.97 | 93,605 |
| 2021-06-17 | $8.07 | $8.10 | $8.04 | $8.06 | $8.06 | 111,068 |
| 2021-06-16 | $8.11 | $8.11 | $7.96 | $7.99 | $7.99 | 72,724 |
| 2021-06-15 | $8.03 | $8.14 | $8.03 | $8.04 | $8.04 | 103,807 |
| 2021-06-14 | $8.06 | $8.08 | $7.99 | $8.03 | $8.03 | 69,215 |
| 2021-06-11 | $7.82 | $8.06 | $7.82 | $8.06 | $8.06 | 73,183 |
| 2021-06-10 | $7.73 | $8.07 | $7.73 | $7.99 | $7.99 | 86,203 |
| 2021-06-09 | $7.98 | $8.06 | $7.93 | $7.96 | $7.96 | 48,826 |
| 2021-06-08 | $8.18 | $8.18 | $7.94 | $8.00 | $8.00 | 55,595 |
| 2021-06-07 | $7.84 | $8.15 | $7.84 | $8.03 | $8.03 | 71,092 |
| 2021-06-04 | $7.89 | $7.96 | $7.83 | $7.90 | $7.90 | 72,695 |
| 2021-06-03 | $7.98 | $7.98 | $7.85 | $7.90 | $7.90 | 93,773 |
| 2021-06-02 | $7.74 | $7.95 | $7.74 | $7.85 | $7.85 | 73,376 |
| 2021-06-01 | $7.74 | $7.92 | $7.74 | $7.85 | $7.85 | 142,439 |
| 2021-05-28 | $7.85 | $8.01 | $7.85 | $7.94 | $7.94 | 47,902 |
| 2021-05-27 | $8.28 | $8.28 | $8.15 | $8.18 | $8.18 | 126,494 |
| 2021-05-26 | $8.62 | $8.62 | $8.35 | $8.39 | $8.39 | 51,518 |
| 2021-05-25 | $8.40 | $8.48 | $8.39 | $8.46 | $8.46 | 85,017 |
| 2021-05-24 | $8.64 | $8.64 | $8.30 | $8.49 | $8.49 | 100,154 |
| 2021-05-21 | $8.18 | $8.35 | $8.18 | $8.25 | $8.25 | 70,145 |
| 2021-05-20 | $8.09 | $8.15 | $8.06 | $8.12 | $8.12 | 87,661 |
| 2021-05-19 | $7.99 | $8.07 | $7.99 | $8.03 | $8.03 | 97,568 |
| 2021-05-18 | $8.08 | $8.08 | $7.98 | $8.01 | $8.01 | 74,276 |
| 2021-05-17 | $7.83 | $7.83 | $7.71 | $7.75 | $7.75 | 117,264 |
| 2021-05-14 | $7.72 | $8.03 | $7.71 | $7.96 | $7.96 | 76,679 |
| 2021-05-13 | $7.63 | $7.70 | $7.62 | $7.68 | $7.68 | 286,219 |
| 2021-05-12 | $7.66 | $7.67 | $7.51 | $7.51 | $7.51 | 128,470 |
| 2021-05-11 | $7.62 | $7.68 | $7.49 | $7.53 | $7.53 | 2,531,169 |
| 2021-05-10 | $7.55 | $7.90 | $7.55 | $7.71 | $7.71 | 2,314,040 |
| 2021-05-07 | $7.60 | $7.95 | $7.60 | $7.77 | $7.77 | 744,119 |
| 2021-05-06 | $7.50 | $7.87 | $7.50 | $7.81 | $7.81 | 149,728 |
| 2021-05-05 | $7.94 | $7.99 | $7.74 | $7.79 | $7.79 | 83,577 |
| 2021-05-04 | $8.08 | $8.08 | $7.55 | $7.76 | $7.76 | 76,235 |
| 2021-05-03 | $7.81 | $7.84 | $7.72 | $7.77 | $7.77 | 112,356 |
| 2021-04-30 | $7.53 | $7.83 | $7.53 | $7.73 | $7.73 | 135,783 |
| 2021-04-29 | $7.74 | $7.99 | $7.74 | $7.92 | $7.92 | 109,888 |
| 2021-04-28 | $8.04 | $8.04 | $7.93 | $7.93 | $7.93 | 94,257 |
| 2021-04-27 | $7.80 | $7.83 | $7.66 | $7.76 | $7.76 | 85,547 |
| 2021-04-26 | $7.92 | $8.06 | $7.92 | $8.00 | $8.00 | 116,493 |
| 2021-04-23 | $8.10 | $8.21 | $8.08 | $8.18 | $8.18 | 86,278 |
| 2021-04-22 | $8.16 | $8.21 | $8.07 | $8.08 | $8.08 | 113,315 |
| 2021-04-21 | $8.04 | $8.06 | $8.00 | $8.06 | $8.06 | 80,479 |
| 2021-04-20 | $8.08 | $8.15 | $8.08 | $8.14 | $8.14 | 105,448 |
| 2021-04-19 | $8.15 | $8.15 | $8.06 | $8.10 | $8.10 | 575,806 |
| 2021-04-16 | $8.09 | $8.22 | $8.09 | $8.20 | $8.20 | 610,462 |
| 2021-04-15 | $8.19 | $8.21 | $8.07 | $8.11 | $8.11 | 374,616 |
| 2021-04-14 | $7.89 | $8.44 | $7.89 | $8.24 | $8.24 | 325,619 |
| 2021-04-13 | $8.61 | $8.61 | $8.25 | $8.25 | $8.25 | 261,122 |
| 2021-04-12 | $8.46 | $8.48 | $8.40 | $8.40 | $8.40 | 111,408 |
| 2021-04-09 | $8.63 | $8.63 | $8.33 | $8.36 | $8.36 | 118,636 |
| 2021-04-08 | $8.40 | $8.46 | $8.36 | $8.46 | $8.46 | 213,406 |
| 2021-04-07 | $8.74 | $8.74 | $8.38 | $8.42 | $8.42 | 117,384 |
| 2021-04-06 | $8.41 | $8.49 | $8.37 | $8.40 | $8.40 | 119,273 |
| 2021-04-05 | $8.39 | $8.56 | $8.39 | $8.52 | $8.52 | 121,619 |
| 2021-04-01 | $8.79 | $8.79 | $8.44 | $8.51 | $8.51 | 82,870 |
| 2021-03-31 | $8.70 | $8.70 | $8.33 | $8.44 | $8.44 | 137,354 |
| 2021-03-30 | $8.57 | $8.57 | $8.41 | $8.48 | $8.48 | 138,030 |
| 2021-03-29 | $8.77 | $8.77 | $8.55 | $8.68 | $8.68 | 132,085 |
| 2021-03-26 | $8.22 | $8.49 | $8.22 | $8.47 | $8.47 | 206,759 |
| 2021-03-25 | $8.45 | $8.75 | $8.36 | $8.44 | $8.44 | 112,795 |
| 2021-03-24 | $8.37 | $8.39 | $8.29 | $8.39 | $8.39 | 161,655 |
| 2021-03-23 | $8.81 | $8.81 | $8.40 | $8.45 | $8.45 | 142,371 |
| 2021-03-22 | $8.41 | $8.46 | $8.36 | $8.38 | $8.38 | 91,613 |
| 2021-03-19 | $8.31 | $8.35 | $8.23 | $8.35 | $8.35 | 110,499 |
| 2021-03-18 | $7.97 | $8.36 | $7.97 | $8.25 | $8.25 | 63,151 |
| 2021-03-17 | $8.06 | $8.13 | $8.00 | $8.02 | $8.02 | 154,409 |
| 2021-03-16 | $8.15 | $8.36 | $7.94 | $8.19 | $8.19 | 336,437 |
| 2021-03-15 | $8.28 | $8.38 | $8.23 | $8.31 | $8.31 | 130,620 |
| 2021-03-12 | $8.21 | $8.30 | $8.21 | $8.27 | $8.27 | 128,518 |
| 2021-03-11 | $8.02 | $8.38 | $8.02 | $8.23 | $8.23 | 201,482 |
| 2021-03-10 | $8.35 | $8.41 | $8.26 | $8.41 | $8.41 | 279,412 |
| 2021-03-09 | $8.51 | $8.52 | $8.41 | $8.46 | $8.46 | 235,590 |
| 2021-03-08 | $8.09 | $8.51 | $8.09 | $8.37 | $8.37 | 144,008 |
| 2021-03-05 | $8.20 | $8.51 | $8.20 | $8.43 | $8.43 | 146,749 |
| 2021-03-04 | $7.91 | $8.26 | $7.91 | $8.05 | $8.05 | 113,496 |
| 2021-03-03 | $8.00 | $8.15 | $8.00 | $8.10 | $8.10 | 156,769 |
| 2021-03-02 | $8.09 | $8.09 | $7.99 | $8.03 | $8.03 | 130,446 |
| 2021-03-01 | $8.18 | $8.28 | $7.94 | $8.07 | $8.07 | 159,184 |
| 2021-02-26 | $8.23 | $8.23 | $7.90 | $8.17 | $8.17 | 1,028,258 |
| 2021-02-25 | $8.55 | $8.55 | $8.08 | $8.47 | $8.47 | 122,175 |
| 2021-02-24 | $8.50 | $8.55 | $8.40 | $8.47 | $8.47 | 122,175 |
| 2021-02-23 | $9.10 | $9.10 | $8.65 | $8.88 | $8.88 | 91,669 |
| 2021-02-22 | $8.87 | $9.11 | $8.86 | $8.88 | $8.88 | 132,897 |
| 2021-02-19 | $9.12 | $9.20 | $9.04 | $9.18 | $9.18 | 105,694 |
| 2021-02-18 | $9.26 | $9.33 | $9.23 | $9.33 | $9.33 | 124,823 |
| 2021-02-17 | $9.11 | $9.38 | $9.11 | $9.33 | $9.33 | 124,823 |
| 2021-02-16 | $9.27 | $9.36 | $9.25 | $9.28 | $9.28 | 223,390 |
| 2021-02-12 | $9.25 | $9.25 | $8.99 | $9.02 | $9.02 | 141,245 |
| 2021-02-11 | $8.86 | $9.18 | $8.86 | $9.11 | $9.11 | 108,100 |
| 2021-02-10 | $9.04 | $9.18 | $9.04 | $9.10 | $9.10 | 118,288 |
| 2021-02-09 | $8.96 | $9.12 | $8.96 | $9.10 | $9.10 | 118,288 |
| 2021-02-08 | $8.80 | $8.98 | $8.80 | $8.95 | $8.95 | 87,927 |
| 2021-02-05 | $8.85 | $8.85 | $8.75 | $8.80 | $8.80 | 125,723 |
| 2021-02-04 | $8.67 | $8.96 | $8.67 | $8.94 | $8.94 | 98,628 |
| 2021-02-03 | $8.62 | $9.04 | $8.62 | $9.01 | $9.01 | 106,274 |
| 2021-02-02 | $9.10 | $9.10 | $8.82 | $8.95 | $8.95 | 81,412 |
| 2021-02-01 | $8.88 | $9.13 | $8.86 | $8.93 | $8.93 | 162,592 |
| 2021-01-29 | $9.04 | $9.31 | $8.99 | $9.08 | $9.08 | 149,368 |
| 2021-01-28 | $9.41 | $9.41 | $8.90 | $9.15 | $9.15 | 112,647 |
| 2021-01-27 | $9.20 | $9.20 | $9.08 | $9.15 | $9.15 | 115,134 |
| 2021-01-26 | $9.42 | $9.42 | $9.18 | $9.28 | $9.28 | 102,642 |
| 2021-01-25 | $9.23 | $9.35 | $9.23 | $9.34 | $9.34 | 134,034 |
| 2021-01-22 | $9.11 | $9.53 | $9.11 | $9.53 | $9.53 | 131,022 |
| 2021-01-21 | $9.51 | $9.51 | $9.35 | $9.47 | $9.47 | 172,838 |
| 2021-01-20 | $9.23 | $9.69 | $9.23 | $9.69 | $9.69 | 146,316 |
| 2021-01-19 | $9.50 | $9.63 | $9.50 | $9.59 | $9.59 | 144,844 |
| 2021-01-15 | $9.42 | $9.70 | $9.36 | $9.64 | $9.64 | 133,437 |
| 2021-01-14 | $9.47 | $9.79 | $9.47 | $9.72 | $9.72 | 98,063 |
| 2021-01-13 | $9.43 | $9.45 | $9.35 | $9.40 | $9.40 | 91,310 |
| 2021-01-12 | $9.57 | $9.57 | $9.34 | $9.41 | $9.41 | 123,765 |
| 2021-01-11 | $9.38 | $9.76 | $9.38 | $9.69 | $9.69 | 152,096 |
| 2021-01-08 | $9.61 | $9.76 | $9.30 | $9.70 | $9.70 | 109,974 |
| 2021-01-07 | $9.54 | $9.64 | $9.51 | $9.57 | $9.57 | 149,530 |
| 2021-01-06 | $9.75 | $9.75 | $9.43 | $9.59 | $9.59 | 128,117 |
| 2021-01-05 | $9.26 | $9.53 | $9.26 | $9.47 | $9.47 | 99,512 |
| 2021-01-04 | $9.43 | $9.77 | $9.40 | $9.51 | $9.51 | 126,306 |
| 2020-12-31 | $9.28 | $9.62 | $9.28 | $9.59 | $9.59 | 83,039 |
| 2020-12-30 | $9.19 | $9.63 | $9.19 | $9.57 | $9.57 | 76,986 |
| 2020-12-29 | $9.23 | $9.77 | $9.23 | $9.71 | $9.71 | 75,862 |
| 2020-12-28 | $9.21 | $9.76 | $9.21 | $9.66 | $9.66 | 122,506 |
| 2020-12-24 | $9.94 | $9.94 | $9.45 | $9.63 | $9.63 | 72,597 |
| 2020-12-23 | $9.35 | $9.79 | $9.35 | $9.68 | $9.68 | 92,982 |
| 2020-12-22 | $9.03 | $9.51 | $9.03 | $9.39 | $9.39 | 185,502 |
| 2020-12-21 | $9.54 | $9.64 | $9.52 | $9.58 | $9.58 | 80,671 |
| 2020-12-18 | $9.72 | $9.76 | $9.68 | $9.75 | $9.75 | 88,806 |
| 2020-12-17 | $9.39 | $9.68 | $9.39 | $9.61 | $9.61 | 110,195 |
| 2020-12-16 | $9.06 | $9.49 | $9.06 | $9.43 | $9.43 | 92,752 |
| 2020-12-15 | $9.12 | $9.42 | $9.02 | $9.35 | $9.35 | 74,303 |
| 2020-12-14 | $9.27 | $9.27 | $9.17 | $9.25 | $9.25 | 88,942 |
| 2020-12-11 | $9.24 | $9.32 | $9.22 | $9.22 | $9.22 | 78,378 |
| 2020-12-10 | $8.89 | $9.33 | $8.89 | $9.32 | $9.32 | 60,225 |
| 2020-12-09 | $9.29 | $9.35 | $8.92 | $9.12 | $9.12 | 94,844 |
| 2020-12-08 | $8.70 | $9.34 | $8.70 | $9.07 | $9.07 | 110,334 |
| 2020-12-07 | $8.59 | $9.04 | $8.59 | $9.01 | $9.01 | 100,316 |
| 2020-12-04 | $8.83 | $9.28 | $8.83 | $9.26 | $9.26 | 117,370 |
| 2020-12-03 | $9.09 | $9.60 | $9.09 | $9.48 | $9.48 | 112,840 |
| 2020-12-02 | $9.02 | $9.53 | $9.00 | $9.43 | $9.43 | 78,215 |
| 2020-12-01 | $9.76 | $9.80 | $9.50 | $9.73 | $9.73 | 115,029 |
| 2020-11-30 | $9.80 | $9.82 | $9.45 | $9.70 | $9.70 | 70,021 |
| 2020-11-27 | $9.42 | $10.12 | $9.42 | $9.75 | $9.75 | 61,860 |
| 2020-11-25 | $9.76 | $9.90 | $9.76 | $9.80 | $9.80 | 73,322 |
| 2020-11-24 | $9.92 | $10.20 | $9.79 | $9.98 | $9.98 | 113,993 |
| 2020-11-23 | $9.74 | $10.00 | $9.74 | $9.91 | $9.91 | 145,495 |
| 2020-11-20 | $9.68 | $9.98 | $9.68 | $9.90 | $9.90 | 109,887 |
| 2020-11-19 | $10.23 | $10.23 | $9.75 | $10.02 | $10.02 | 75,971 |
| 2020-11-18 | $9.90 | $9.97 | $9.87 | $9.93 | $9.93 | 71,918 |
| 2020-11-17 | $10.23 | $10.23 | $9.90 | $9.98 | $9.98 | 130,383 |
| 2020-11-16 | $10.42 | $10.42 | $10.02 | $10.24 | $10.24 | 65,395 |
| 2020-11-13 | $10.38 | $10.38 | $9.88 | $10.09 | $10.09 | 170,574 |
| 2020-11-12 | $9.69 | $10.18 | $9.69 | $10.07 | $10.07 | 65,717 |
| 2020-11-11 | $10.11 | $10.15 | $9.99 | $10.04 | $10.04 | 68,445 |
| 2020-11-10 | $9.67 | $9.80 | $9.67 | $9.71 | $9.71 | 170,575 |
| 2020-11-09 | $10.30 | $10.40 | $10.15 | $10.36 | $10.36 | 73,885 |
| 2020-11-06 | $10.45 | $10.75 | $9.83 | $10.02 | $10.02 | 62,264 |
| 2020-11-05 | $9.67 | $10.07 | $9.67 | $10.00 | $10.00 | 99,710 |
| 2020-11-04 | $9.39 | $10.06 | $9.39 | $9.69 | $9.69 | 104,892 |
| 2020-11-03 | $9.88 | $9.88 | $9.35 | $9.65 | $9.65 | 92,994 |
| 2020-11-02 | $9.49 | $9.62 | $9.49 | $9.56 | $9.56 | 227,524 |
| 2020-10-30 | $9.31 | $9.35 | $9.26 | $9.35 | $9.35 | 65,050 |
| 2020-10-29 | $9.73 | $9.73 | $9.37 | $9.46 | $9.46 | 172,951 |
| 2020-10-28 | $9.49 | $9.64 | $9.22 | $9.58 | $9.58 | 123,330 |
| 2020-10-27 | $9.10 | $9.48 | $9.10 | $9.38 | $9.38 | 310,311 |
| 2020-10-26 | $9.42 | $9.45 | $9.34 | $9.34 | $9.34 | 234,195 |
| 2020-10-23 | $9.86 | $9.86 | $9.75 | $9.78 | $9.78 | 75,360 |
| 2020-10-22 | $9.69 | $9.72 | $9.63 | $9.64 | $9.64 | 51,008 |
| 2020-10-21 | $9.99 | $9.99 | $9.51 | $9.66 | $9.66 | 75,456 |
| 2020-10-20 | $9.65 | $9.71 | $9.64 | $9.71 | $9.71 | 82,977 |
| 2020-10-19 | $9.50 | $9.62 | $9.50 | $9.54 | $9.54 | 59,402 |
| 2020-10-16 | $9.55 | $9.58 | $9.53 | $9.58 | $9.58 | 72,094 |
| 2020-10-15 | $9.50 | $9.56 | $9.49 | $9.50 | $9.50 | 125,292 |
| 2020-10-14 | $9.45 | $9.66 | $9.45 | $9.62 | $9.62 | 125,363 |
| 2020-10-13 | $9.25 | $9.28 | $9.18 | $9.25 | $9.25 | 60,373 |
| 2020-10-12 | $9.16 | $9.25 | $9.16 | $9.20 | $9.20 | 153,404 |
| 2020-10-09 | $9.13 | $9.15 | $9.06 | $9.07 | $9.07 | 105,046 |
| 2020-10-08 | $8.54 | $9.18 | $8.54 | $8.87 | $8.87 | 66,697 |
| 2020-10-07 | $8.90 | $8.90 | $8.84 | $8.86 | $8.86 | 87,143 |
| 2020-10-06 | $8.56 | $9.03 | $8.56 | $8.94 | $8.94 | 264,115 |
| 2020-10-05 | $8.79 | $9.20 | $8.79 | $9.18 | $9.18 | 227,431 |
| 2020-10-02 | $9.06 | $9.12 | $9.02 | $9.10 | $9.10 | 146,619 |
| 2020-10-01 | $8.95 | $9.05 | $8.95 | $9.01 | $9.01 | 97,663 |
| 2020-09-30 | $8.87 | $9.04 | $8.87 | $9.01 | $9.01 | 83,462 |
| 2020-09-29 | $8.98 | $9.07 | $8.98 | $9.00 | $9.00 | 70,903 |
| 2020-09-28 | $9.25 | $9.25 | $9.15 | $9.19 | $9.19 | 63,878 |
| 2020-09-25 | $8.92 | $8.95 | $8.87 | $8.94 | $8.94 | 74,494 |
| 2020-09-24 | $8.59 | $8.99 | $8.59 | $8.92 | $8.92 | 75,894 |
| 2020-09-23 | $8.86 | $8.97 | $8.86 | $8.95 | $8.95 | 100,655 |
| 2020-09-22 | $8.78 | $8.79 | $8.68 | $8.79 | $8.79 | 132,845 |
| 2020-09-21 | $8.70 | $8.79 | $8.47 | $8.75 | $8.75 | 71,905 |
| 2020-09-18 | $8.86 | $8.87 | $8.77 | $8.77 | $8.77 | 102,503 |
| 2020-09-17 | $8.55 | $8.71 | $8.55 | $8.65 | $8.65 | 60,342 |
| 2020-09-16 | $8.56 | $8.79 | $8.56 | $8.68 | $8.68 | 66,579 |
| 2020-09-15 | $8.61 | $8.64 | $8.56 | $8.62 | $8.62 | 110,482 |
| 2020-09-14 | $8.71 | $8.80 | $8.71 | $8.77 | $8.77 | 76,327 |
| 2020-09-11 | $8.48 | $8.66 | $8.48 | $8.64 | $8.64 | 91,049 |
| 2020-09-10 | $8.49 | $8.53 | $8.48 | $8.51 | $8.51 | 94,315 |
| 2020-09-09 | $8.61 | $8.61 | $8.48 | $8.49 | $8.49 | 77,142 |
| 2020-09-08 | $8.51 | $8.52 | $8.48 | $8.49 | $8.49 | 71,939 |
| 2020-09-04 | $8.48 | $8.66 | $8.48 | $8.63 | $8.63 | 85,779 |
| 2020-09-03 | $8.66 | $8.90 | $8.66 | $8.72 | $8.72 | 108,187 |
| 2020-09-02 | $8.74 | $8.98 | $8.74 | $8.90 | $8.90 | 55,918 |
| 2020-09-01 | $8.57 | $8.75 | $8.57 | $8.69 | $8.69 | 79,575 |
| 2020-08-31 | $8.53 | $8.79 | $8.53 | $8.77 | $8.77 | 56,553 |
| 2020-08-28 | $8.87 | $8.87 | $8.73 | $8.77 | $8.77 | 75,807 |
| 2020-08-27 | $8.69 | $8.83 | $8.69 | $8.74 | $8.74 | 81,416 |
| 2020-08-26 | $8.58 | $8.80 | $8.58 | $8.75 | $8.75 | 158,070 |
| 2020-08-25 | $8.56 | $8.75 | $8.56 | $8.68 | $8.68 | 58,480 |
| 2020-08-24 | $9.00 | $9.00 | $8.81 | $8.88 | $8.88 | 63,588 |
| 2020-08-21 | $8.58 | $8.78 | $8.58 | $8.78 | $8.78 | 62,514 |
| 2020-08-20 | $8.66 | $8.86 | $8.66 | $8.79 | $8.79 | 71,918 |
| 2020-08-19 | $8.86 | $9.00 | $8.74 | $8.83 | $8.83 | 104,176 |
| 2020-08-18 | $8.82 | $8.94 | $8.82 | $8.91 | $8.91 | 65,203 |
| 2020-08-17 | $8.86 | $8.86 | $8.77 | $8.78 | $8.78 | 86,200 |
| 2020-08-14 | $8.79 | $8.79 | $8.73 | $8.76 | $8.76 | 71,901 |
| 2020-08-13 | $8.62 | $8.71 | $8.60 | $8.60 | $8.60 | 61,750 |
| 2020-08-12 | $8.53 | $8.55 | $8.47 | $8.50 | $8.50 | 69,401 |
| 2020-08-11 | $8.51 | $8.51 | $8.32 | $8.32 | $8.32 | 88,369 |
| 2020-08-10 | $8.55 | $8.56 | $8.53 | $8.55 | $8.55 | 65,652 |
| 2020-08-07 | $8.56 | $8.56 | $8.46 | $8.50 | $8.50 | 113,016 |
| 2020-08-06 | $8.60 | $8.60 | $8.45 | $8.52 | $8.52 | 138,263 |
| 2020-08-05 | $8.95 | $8.95 | $8.85 | $8.88 | $8.88 | 67,084 |
| 2020-08-04 | $9.09 | $9.09 | $9.00 | $9.03 | $9.03 | 67,560 |
| 2020-08-03 | $8.92 | $9.05 | $8.92 | $8.98 | $8.98 | 95,386 |
| 2020-07-31 | $9.04 | $9.05 | $8.96 | $9.02 | $9.02 | 199,447 |
| 2020-07-30 | $8.89 | $8.96 | $8.82 | $8.90 | $8.90 | 124,981 |
| 2020-07-29 | $9.08 | $9.08 | $8.90 | $8.95 | $8.95 | 155,081 |
| 2020-07-28 | $9.02 | $9.05 | $8.88 | $9.02 | $9.02 | 107,980 |
| 2020-07-27 | $8.99 | $9.12 | $8.99 | $9.12 | $9.12 | 86,359 |
| 2020-07-24 | $8.73 | $8.84 | $8.73 | $8.76 | $8.76 | 94,742 |
| 2020-07-23 | $8.93 | $8.93 | $8.69 | $8.72 | $8.72 | 77,650 |
| 2020-07-22 | $8.39 | $8.81 | $8.39 | $8.74 | $8.74 | 63,396 |
| 2020-07-21 | $9.09 | $9.09 | $8.90 | $8.94 | $8.94 | 86,360 |
| 2020-07-20 | $8.46 | $8.89 | $8.46 | $8.83 | $8.83 | 75,061 |
| 2020-07-17 | $8.75 | $8.76 | $8.66 | $8.76 | $8.76 | 66,500 |
| 2020-07-16 | $8.72 | $8.75 | $8.58 | $8.73 | $8.73 | 85,500 |
| 2020-07-15 | $9.12 | $9.12 | $8.97 | $8.98 | $8.98 | 92,900 |
| 2020-07-14 | $8.71 | $8.73 | $8.56 | $8.69 | $8.69 | 58,700 |
| 2020-07-13 | $9.23 | $9.23 | $9.01 | $9.01 | $9.01 | 350,800 |
| 2020-07-10 | $9.24 | $9.28 | $9.04 | $9.28 | $9.28 | 87,900 |
| 2020-07-09 | $8.91 | $9.09 | $8.91 | $9.09 | $9.09 | 65,700 |
| 2020-07-08 | $8.90 | $9.01 | $8.87 | $8.97 | $8.97 | 232,200 |
| 2020-07-07 | $9.01 | $9.01 | $8.78 | $8.82 | $8.82 | 113,600 |
| 2020-07-06 | $8.73 | $8.73 | $8.62 | $8.68 | $8.68 | 339,100 |
| 2020-07-02 | $8.34 | $8.37 | $8.27 | $8.27 | $8.27 | 156,400 |
| 2020-07-01 | $8.04 | $8.23 | $8.04 | $8.19 | $8.19 | 573,700 |
| 2020-06-30 | $7.98 | $8.18 | $7.98 | $8.13 | $8.13 | 901,000 |
| 2020-06-29 | $8.21 | $8.25 | $8.19 | $8.22 | $8.22 | 521,980 |
| 2020-06-26 | $8.30 | $8.40 | $8.19 | $8.23 | $8.23 | 63,657 |
| 2020-06-25 | $8.31 | $8.36 | $8.23 | $8.32 | $8.32 | 69,047 |
| 2020-06-24 | $8.13 | $8.13 | $7.99 | $8.00 | $8.00 | 85,501 |
| 2020-06-23 | $8.42 | $8.42 | $8.13 | $8.24 | $8.24 | 93,256 |
| 2020-06-22 | $8.05 | $8.26 | $8.05 | $8.13 | $8.13 | 75,454 |
| 2020-06-19 | $8.32 | $8.32 | $8.11 | $8.18 | $8.18 | 89,534 |
| 2020-06-18 | $7.99 | $8.01 | $7.86 | $7.98 | $7.98 | 101,033 |
| 2020-06-17 | $7.86 | $7.94 | $7.80 | $7.90 | $7.90 | 83,155 |
| 2020-06-16 | $7.69 | $7.81 | $7.69 | $7.75 | $7.75 | 124,243 |
| 2020-06-15 | $7.73 | $7.85 | $7.64 | $7.85 | $7.85 | 86,334 |
| 2020-06-12 | $7.55 | $7.63 | $7.50 | $7.59 | $7.59 | 139,699 |
| 2020-06-11 | $7.60 | $7.72 | $7.54 | $7.59 | $7.59 | 156,376 |
| 2020-06-10 | $7.50 | $7.61 | $7.47 | $7.55 | $7.55 | 331,670 |
| 2020-06-09 | $7.34 | $7.43 | $7.34 | $7.38 | $7.38 | 130,466 |
| 2020-06-08 | $7.39 | $7.39 | $7.23 | $7.34 | $7.34 | 180,252 |
| 2020-06-05 | $7.41 | $7.60 | $7.41 | $7.60 | $7.60 | 85,244 |
| 2020-06-04 | $7.57 | $7.73 | $7.57 | $7.69 | $7.69 | 83,050 |
| 2020-06-03 | $7.80 | $7.80 | $7.45 | $7.54 | $7.54 | 63,492 |
| 2020-06-02 | $7.63 | $7.63 | $7.49 | $7.51 | $7.51 | 129,672 |
| 2020-06-01 | $7.26 | $7.65 | $7.26 | $7.59 | $7.59 | 284,640 |
| 2020-05-29 | $7.37 | $7.53 | $7.37 | $7.44 | $7.44 | 263,484 |
| 2020-05-28 | $7.56 | $7.56 | $7.40 | $7.40 | $7.40 | 96,653 |
| 2020-05-27 | $7.31 | $7.51 | $7.31 | $7.45 | $7.45 | 126,372 |
| 2020-05-26 | $7.66 | $7.66 | $7.32 | $7.41 | $7.41 | 121,701 |
| 2020-05-22 | $7.56 | $7.56 | $7.44 | $7.49 | $7.49 | 89,947 |
| 2020-05-21 | $7.44 | $7.53 | $7.36 | $7.46 | $7.46 | 140,803 |
| 2020-05-20 | $7.55 | $7.60 | $7.50 | $7.52 | $7.52 | 177,121 |
| 2020-05-19 | $7.41 | $7.58 | $7.41 | $7.42 | $7.42 | 128,432 |
| 2020-05-18 | $7.30 | $7.77 | $7.30 | $7.71 | $7.71 | 214,265 |
| 2020-05-15 | $7.48 | $7.59 | $7.45 | $7.48 | $7.48 | 118,974 |
| 2020-05-14 | $7.66 | $7.70 | $7.40 | $7.61 | $7.61 | 150,749 |
| 2020-05-13 | $7.25 | $7.39 | $7.24 | $7.26 | $7.26 | 138,166 |
| 2020-05-12 | $7.27 | $7.42 | $7.27 | $7.32 | $7.32 | 140,042 |
| 2020-05-11 | $7.23 | $7.36 | $7.23 | $7.25 | $7.25 | 112,726 |
| 2020-05-08 | $7.61 | $7.61 | $7.48 | $7.51 | $7.51 | 129,130 |
| 2020-05-07 | $7.61 | $7.61 | $7.35 | $7.47 | $7.47 | 170,767 |
| 2020-05-06 | $7.43 | $7.47 | $7.39 | $7.41 | $7.41 | 140,851 |
| 2020-05-05 | $7.39 | $7.48 | $7.39 | $7.44 | $7.44 | 122,370 |
| 2020-05-04 | $7.44 | $7.44 | $7.29 | $7.34 | $7.34 | 161,064 |
| 2020-05-01 | $7.27 | $7.52 | $7.27 | $7.36 | $7.36 | 134,936 |
| 2020-04-30 | $7.34 | $7.51 | $7.25 | $7.31 | $7.31 | 111,296 |
| 2020-04-29 | $7.59 | $7.72 | $7.46 | $7.57 | $7.57 | 113,322 |
| 2020-04-28 | $7.40 | $7.54 | $7.40 | $7.48 | $7.48 | 137,698 |
| 2020-04-27 | $7.45 | $7.60 | $7.45 | $7.56 | $7.56 | 281,566 |
| 2020-04-24 | $7.15 | $7.65 | $7.15 | $7.46 | $7.46 | 164,482 |
| 2020-04-23 | $7.40 | $7.67 | $7.40 | $7.54 | $7.54 | 131,999 |
| 2020-04-22 | $7.69 | $7.69 | $7.45 | $7.55 | $7.55 | 132,992 |
| 2020-04-21 | $7.21 | $7.49 | $7.21 | $7.34 | $7.34 | 205,588 |
| 2020-04-20 | $7.73 | $7.73 | $7.50 | $7.54 | $7.54 | 233,095 |
| 2020-04-17 | $7.52 | $7.78 | $7.52 | $7.66 | $7.66 | 138,509 |
| 2020-04-16 | $7.38 | $7.76 | $7.38 | $7.68 | $7.68 | 288,883 |
| 2020-04-15 | $7.25 | $7.76 | $7.25 | $7.65 | $7.65 | 151,310 |
| 2020-04-14 | $7.63 | $7.63 | $7.39 | $7.41 | $7.41 | 275,149 |
| 2020-04-13 | $6.92 | $7.74 | $6.92 | $7.42 | $7.42 | 224,599 |
| 2020-04-09 | $7.35 | $7.74 | $7.35 | $7.41 | $7.41 | 165,069 |
| 2020-04-08 | $7.24 | $7.83 | $7.24 | $7.55 | $7.55 | 228,023 |
| 2020-04-07 | $8.12 | $8.12 | $7.61 | $7.67 | $7.67 | 237,509 |
| 2020-04-06 | $7.27 | $7.73 | $7.27 | $7.69 | $7.69 | 369,887 |
| 2020-04-03 | $7.32 | $7.54 | $7.32 | $7.38 | $7.38 | 205,544 |
| 2020-04-02 | $7.40 | $7.47 | $7.08 | $7.32 | $7.32 | 213,800 |
| 2020-04-01 | $7.52 | $7.52 | $6.95 | $7.14 | $7.14 | 202,962 |
| 2020-03-31 | $7.90 | $7.90 | $7.00 | $7.40 | $7.40 | 176,902 |
| 2020-03-30 | $7.16 | $7.56 | $7.16 | $7.40 | $7.40 | 217,691 |
| 2020-03-27 | $6.57 | $7.25 | $6.45 | $7.19 | $7.19 | 214,209 |
| 2020-03-26 | $6.42 | $7.18 | $6.42 | $7.16 | $7.16 | 273,658 |
| 2020-03-25 | $7.25 | $7.25 | $6.09 | $6.54 | $6.54 | 190,009 |
| 2020-03-24 | $6.08 | $6.93 | $6.08 | $6.74 | $6.74 | 226,433 |
| 2020-03-23 | $6.18 | $7.14 | $6.18 | $6.40 | $6.40 | 397,485 |
| 2020-03-20 | $6.49 | $7.11 | $6.28 | $6.75 | $6.75 | 285,091 |
| 2020-03-19 | $6.54 | $7.06 | $6.40 | $6.77 | $6.77 | 273,719 |
| 2020-03-18 | $5.99 | $7.02 | $5.99 | $6.64 | $6.64 | 294,986 |
| 2020-03-17 | $5.73 | $6.25 | $5.73 | $6.23 | $6.23 | 355,605 |
| 2020-03-16 | $5.20 | $5.88 | $5.20 | $5.69 | $5.69 | 339,096 |
| 2020-03-13 | $5.93 | $6.25 | $5.82 | $6.03 | $6.03 | 352,431 |
| 2020-03-12 | $6.14 | $6.24 | $5.87 | $6.01 | $6.01 | 661,552 |
| 2020-03-11 | $6.40 | $6.75 | $6.40 | $6.71 | $6.71 | 161,553 |
| 2020-03-10 | $6.72 | $6.87 | $6.57 | $6.87 | $6.87 | 286,288 |
| 2020-03-09 | $6.40 | $6.70 | $6.40 | $6.55 | $6.55 | 125,042 |
| 2020-03-06 | $6.41 | $6.73 | $6.41 | $6.67 | $6.67 | 197,137 |
| 2020-03-05 | $6.46 | $6.58 | $6.46 | $6.58 | $6.58 | 215,937 |
| 2020-03-04 | $6.16 | $6.47 | $6.16 | $6.40 | $6.40 | 314,723 |
| 2020-03-03 | $6.54 | $6.57 | $6.38 | $6.46 | $6.46 | 243,900 |
| 2020-03-02 | $6.31 | $6.83 | $6.31 | $6.63 | $6.63 | 214,493 |
| 2020-02-28 | $6.29 | $6.49 | $6.29 | $6.40 | $6.40 | 201,066 |
| 2020-02-27 | $6.95 | $6.95 | $6.50 | $6.75 | $6.75 | 168,557 |
| 2020-02-26 | $6.72 | $7.02 | $6.72 | $6.95 | $6.95 | 216,670 |
| 2020-02-25 | $6.56 | $6.80 | $6.56 | $6.73 | $6.73 | 341,956 |
| 2020-02-24 | $6.59 | $6.88 | $6.59 | $6.78 | $6.78 | 116,225 |
| 2020-02-21 | $7.02 | $7.02 | $6.76 | $6.88 | $6.88 | 304,389 |
| 2020-02-20 | $7.09 | $7.13 | $7.06 | $7.09 | $7.09 | 209,383 |
| 2020-02-19 | $7.21 | $7.21 | $7.14 | $7.17 | $7.17 | 74,322 |
| 2020-02-18 | $7.03 | $7.27 | $7.03 | $7.15 | $7.15 | 121,293 |
| 2020-02-14 | $7.10 | $7.10 | $6.96 | $7.04 | $7.04 | 83,267 |
| 2020-02-13 | $6.83 | $7.08 | $6.83 | $7.08 | $7.08 | 87,207 |
| 2020-02-12 | $6.69 | $6.77 | $6.64 | $6.77 | $6.77 | 916,894 |
| 2020-02-11 | $7.09 | $7.09 | $6.97 | $7.00 | $7.00 | 68,338 |
| 2020-02-10 | $6.90 | $7.05 | $6.90 | $6.97 | $6.97 | 71,311 |
| 2020-02-07 | $6.52 | $6.64 | $6.50 | $6.56 | $6.56 | 109,862 |
| 2020-02-06 | $6.84 | $6.84 | $6.76 | $6.81 | $6.81 | 77,158 |
| 2020-02-05 | $6.99 | $6.99 | $6.82 | $6.86 | $6.86 | 127,426 |
| 2020-02-04 | $7.13 | $7.13 | $6.99 | $7.00 | $7.00 | 150,741 |
| 2020-02-03 | $7.02 | $7.02 | $6.96 | $6.96 | $6.96 | 84,552 |
| 2020-01-31 | $6.72 | $6.92 | $6.72 | $6.86 | $6.86 | 135,191 |
| 2020-01-30 | $6.69 | $6.99 | $6.69 | $6.91 | $6.91 | 120,290 |
| 2020-01-29 | $6.92 | $6.94 | $6.90 | $6.94 | $6.94 | 117,019 |
| 2020-01-28 | $6.76 | $6.83 | $6.75 | $6.81 | $6.81 | 112,062 |
| 2020-01-27 | $6.73 | $6.83 | $6.73 | $6.79 | $6.79 | 295,686 |
| 2020-01-24 | $6.81 | $6.85 | $6.74 | $6.78 | $6.78 | 149,512 |
| 2020-01-23 | $6.80 | $6.80 | $6.74 | $6.79 | $6.79 | 95,874 |
| 2020-01-22 | $6.73 | $6.73 | $6.65 | $6.68 | $6.68 | 208,032 |
| 2020-01-21 | $6.80 | $6.80 | $6.69 | $6.69 | $6.69 | 107,835 |
| 2020-01-17 | $6.74 | $6.83 | $6.74 | $6.80 | $6.80 | 102,645 |
| 2020-01-16 | $6.88 | $6.93 | $6.87 | $6.93 | $6.93 | 461,208 |
| 2020-01-15 | $7.00 | $7.00 | $6.93 | $6.93 | $6.93 | 169,054 |
| 2020-01-14 | $7.06 | $7.06 | $6.99 | $7.03 | $7.03 | 293,578 |
| 2020-01-13 | $6.86 | $6.95 | $6.86 | $6.95 | $6.95 | 296,755 |
| 2020-01-10 | $7.09 | $7.09 | $6.91 | $6.93 | $6.93 | 2,525,933 |
| 2020-01-09 | $6.92 | $6.96 | $6.86 | $6.96 | $6.96 | 3,302,201 |
| 2020-01-08 | $6.89 | $6.91 | $6.84 | $6.90 | $6.90 | 1,029,358 |
| 2020-01-07 | $6.88 | $6.88 | $6.74 | $6.84 | $6.84 | 1,116,279 |
| 2020-01-06 | $6.76 | $6.89 | $6.76 | $6.84 | $6.84 | 4,286,983 |
| 2020-01-03 | $6.60 | $6.89 | $6.60 | $6.87 | $6.87 | 69,782 |
| 2020-01-02 | $6.60 | $6.98 | $6.60 | $6.89 | $6.89 | 98,239 |
| 2019-12-31 | $6.80 | $6.92 | $6.80 | $6.83 | $6.83 | 64,967 |
| 2019-12-30 | $6.93 | $6.93 | $6.78 | $6.86 | $6.86 | 1,943,807 |
| 2019-12-27 | $6.84 | $6.84 | $6.78 | $6.81 | $6.81 | 355,990 |
| 2019-12-26 | $6.70 | $6.91 | $6.70 | $6.85 | $6.85 | 41,069 |
| 2019-12-24 | $6.82 | $6.97 | $6.81 | $6.89 | $6.89 | 179,489 |
| 2019-12-23 | $6.61 | $6.85 | $6.61 | $6.84 | $6.84 | 120,978 |
| 2019-12-20 | $6.88 | $6.88 | $6.76 | $6.82 | $6.82 | 244,994 |
| 2019-12-19 | $6.75 | $6.86 | $6.75 | $6.80 | $6.80 | 4,654,025 |
| 2019-12-18 | $6.78 | $6.86 | $6.78 | $6.79 | $6.79 | 174,509 |
| 2019-12-17 | $6.67 | $6.87 | $6.67 | $6.85 | $6.85 | 110,685 |
| 2019-12-16 | $6.54 | $6.72 | $6.54 | $6.68 | $6.68 | 55,345 |
| 2019-12-13 | $6.47 | $6.59 | $6.37 | $6.57 | $6.57 | 60,207 |
| 2019-12-12 | $6.49 | $6.57 | $6.49 | $6.54 | $6.54 | 59,829 |
| 2019-12-11 | $6.55 | $6.55 | $6.41 | $6.45 | $6.45 | 77,145 |
| 2019-12-10 | $6.25 | $6.47 | $6.25 | $6.42 | $6.42 | 104,700 |
| 2019-12-09 | $6.24 | $6.41 | $6.24 | $6.36 | $6.36 | 99,556 |
| 2019-12-06 | $6.35 | $6.48 | $6.35 | $6.40 | $6.40 | 140,731 |
| 2019-12-05 | $6.31 | $6.53 | $6.30 | $6.36 | $6.36 | 107,674 |
| 2019-12-04 | $6.53 | $6.61 | $6.53 | $6.59 | $6.59 | 68,815 |
| 2019-12-03 | $6.46 | $6.67 | $6.46 | $6.67 | $6.67 | 48,114 |
| 2019-12-02 | $6.57 | $6.61 | $6.54 | $6.59 | $6.59 | 98,323 |
| 2019-11-29 | $6.46 | $6.61 | $6.46 | $6.56 | $6.56 | 53,791 |
| 2019-11-27 | $6.36 | $6.55 | $6.36 | $6.49 | $6.49 | 105,680 |
| 2019-11-26 | $6.60 | $6.60 | $6.41 | $6.43 | $6.43 | 82,566 |
| 2019-11-25 | $6.43 | $6.51 | $6.43 | $6.47 | $6.47 | 55,736 |
| 2019-11-22 | $6.50 | $6.50 | $6.41 | $6.44 | $6.44 | 53,311 |
| 2019-11-21 | $6.38 | $6.50 | $6.38 | $6.46 | $6.46 | 80,378 |
| 2019-11-20 | $6.30 | $6.47 | $6.30 | $6.43 | $6.43 | 383,191 |
| 2019-11-19 | $6.21 | $6.31 | $6.21 | $6.30 | $6.30 | 291,577 |
| 2019-11-18 | $6.17 | $6.34 | $6.17 | $6.33 | $6.33 | 152,498 |
| 2019-11-15 | $6.34 | $6.35 | $6.28 | $6.32 | $6.32 | 55,654 |
| 2019-11-14 | $6.30 | $6.34 | $6.16 | $6.31 | $6.31 | 67,558 |
| 2019-11-13 | $6.14 | $6.38 | $6.14 | $6.27 | $6.27 | 58,455 |
| 2019-11-12 | $6.17 | $6.21 | $6.17 | $6.18 | $6.18 | 99,494 |
| 2019-11-11 | $6.26 | $6.38 | $6.22 | $6.24 | $6.24 | 112,181 |
| 2019-11-08 | $6.72 | $6.72 | $6.54 | $6.61 | $6.61 | 45,530 |
| 2019-11-07 | $6.76 | $6.81 | $6.72 | $6.77 | $6.77 | 42,328 |
| 2019-11-06 | $6.78 | $6.80 | $6.74 | $6.78 | $6.78 | 33,544 |
| 2019-11-05 | $6.69 | $6.81 | $6.69 | $6.77 | $6.77 | 30,479 |
| 2019-11-04 | $6.83 | $6.89 | $6.82 | $6.86 | $6.86 | 49,971 |
| 2019-11-01 | $6.83 | $6.95 | $6.81 | $6.84 | $6.84 | 39,271 |
| 2019-10-31 | $6.94 | $6.94 | $6.71 | $6.81 | $6.81 | 84,638 |
| 2019-10-30 | $6.83 | $6.89 | $6.81 | $6.87 | $6.87 | 46,731 |
| 2019-10-29 | $6.69 | $6.69 | $6.62 | $6.66 | $6.66 | 38,685 |
| 2019-10-28 | $6.50 | $6.63 | $6.50 | $6.59 | $6.59 | 50,954 |
| 2019-10-25 | $6.47 | $6.64 | $6.47 | $6.63 | $6.63 | 44,651 |
| 2019-10-24 | $6.52 | $6.58 | $6.50 | $6.53 | $6.53 | 77,071 |
| 2019-10-23 | $6.65 | $6.65 | $6.47 | $6.53 | $6.53 | 74,056 |
| 2019-10-22 | $6.50 | $6.53 | $6.44 | $6.44 | $6.44 | 34,389 |
| 2019-10-21 | $6.45 | $6.47 | $6.42 | $6.45 | $6.45 | 434,581 |
| 2019-10-18 | $6.47 | $6.47 | $6.40 | $6.44 | $6.44 | 85,041 |
| 2019-10-17 | $6.32 | $6.53 | $6.32 | $6.47 | $6.47 | 75,425 |
| 2019-10-16 | $6.46 | $6.49 | $6.31 | $6.41 | $6.41 | 132,017 |
| 2019-10-15 | $6.51 | $6.55 | $6.49 | $6.50 | $6.50 | 74,839 |
| 2019-10-14 | $6.32 | $6.48 | $6.32 | $6.47 | $6.47 | 57,033 |
| 2019-10-11 | $6.55 | $6.55 | $6.43 | $6.49 | $6.49 | 68,412 |
| 2019-10-10 | $6.43 | $6.47 | $6.41 | $6.42 | $6.42 | 92,583 |
| 2019-10-09 | $6.38 | $6.44 | $6.38 | $6.42 | $6.42 | 66,349 |
| 2019-10-08 | $6.43 | $6.43 | $6.30 | $6.32 | $6.32 | 74,922 |
| 2019-10-07 | $6.30 | $6.34 | $6.27 | $6.27 | $6.27 | 84,905 |
| 2019-10-04 | $6.25 | $6.30 | $6.23 | $6.28 | $6.28 | 48,695 |
| 2019-10-03 | $6.25 | $6.34 | $6.25 | $6.31 | $6.31 | 74,174 |
| 2019-10-02 | $6.30 | $6.30 | $6.23 | $6.24 | $6.24 | 55,413 |
| 2019-10-01 | $6.37 | $6.37 | $6.26 | $6.33 | $6.33 | 96,377 |
| 2019-09-30 | $6.37 | $6.39 | $6.35 | $6.39 | $6.39 | 71,214 |
| 2019-09-27 | $6.25 | $6.45 | $6.25 | $6.41 | $6.41 | 125,100 |
| 2019-09-26 | $6.43 | $6.49 | $6.42 | $6.45 | $6.45 | 217,811 |
| 2019-09-25 | $6.44 | $6.44 | $6.37 | $6.41 | $6.41 | 76,726 |
| 2019-09-24 | $6.38 | $6.40 | $6.37 | $6.40 | $6.40 | 71,351 |
| 2019-09-23 | $6.18 | $6.19 | $6.16 | $6.19 | $6.19 | 85,032 |
| 2019-09-20 | $6.20 | $6.20 | $6.12 | $6.20 | $6.20 | 75,456 |
| 2019-09-19 | $6.23 | $6.24 | $6.19 | $6.19 | $6.19 | 145,198 |
| 2019-09-18 | $6.25 | $6.25 | $6.03 | $6.05 | $6.05 | 69,110 |
| 2019-09-17 | $5.86 | $6.15 | $5.86 | $6.03 | $6.03 | 75,844 |
| 2019-09-16 | $6.17 | $6.33 | $6.17 | $6.30 | $6.30 | 50,983 |
| 2019-09-13 | $6.23 | $6.33 | $6.23 | $6.30 | $6.30 | 188,855 |
| 2019-09-12 | $6.38 | $6.38 | $6.18 | $6.23 | $6.23 | 55,821 |
| 2019-09-11 | $6.20 | $6.21 | $6.18 | $6.19 | $6.19 | 63,024 |
| 2019-09-10 | $6.00 | $6.08 | $6.00 | $6.04 | $6.04 | 94,389 |
| 2019-09-09 | $6.34 | $6.34 | $6.12 | $6.18 | $6.18 | 66,294 |
| 2019-09-06 | $6.04 | $6.25 | $6.04 | $6.14 | $6.14 | 63,478 |
| 2019-09-05 | $6.15 | $6.22 | $6.09 | $6.22 | $6.22 | 53,506 |
| 2019-09-04 | $6.11 | $6.20 | $6.06 | $6.10 | $6.10 | 148,808 |
| 2019-09-03 | $6.29 | $6.29 | $6.11 | $6.15 | $6.15 | 134,341 |
| 2019-08-30 | $6.09 | $6.11 | $6.06 | $6.09 | $6.09 | 62,264 |
| 2019-08-29 | $6.42 | $6.42 | $5.98 | $6.18 | $6.18 | 97,562 |
| 2019-08-28 | $6.02 | $6.03 | $5.97 | $5.98 | $5.98 | 218,660 |
| 2019-08-27 | $5.73 | $5.84 | $5.73 | $5.81 | $5.81 | 91,577 |
| 2019-08-26 | $5.88 | $5.88 | $5.83 | $5.84 | $5.84 | 178,040 |
| 2019-08-23 | $5.98 | $5.98 | $5.76 | $5.76 | $5.76 | 41,257 |
| 2019-08-22 | $5.83 | $5.84 | $5.80 | $5.84 | $5.84 | 42,034 |
| 2019-08-21 | $5.89 | $5.89 | $5.84 | $5.85 | $5.85 | 47,185 |
| 2019-08-20 | $5.80 | $5.90 | $5.80 | $5.86 | $5.86 | 65,585 |
| 2019-08-19 | $6.02 | $6.02 | $5.85 | $5.85 | $5.85 | 54,154 |
| 2019-08-16 | $5.87 | $5.90 | $5.84 | $5.89 | $5.89 | 88,866 |
| 2019-08-15 | $5.77 | $5.90 | $5.77 | $5.86 | $5.86 | 143,372 |
| 2019-08-14 | $5.78 | $5.78 | $5.73 | $5.75 | $5.75 | 101,603 |
| 2019-08-13 | $5.87 | $6.02 | $5.87 | $5.90 | $5.90 | 99,906 |
| 2019-08-12 | $5.83 | $5.84 | $5.79 | $5.81 | $5.81 | 100,410 |
| 2019-08-09 | $5.82 | $5.86 | $5.82 | $5.83 | $5.83 | 113,169 |
| 2019-08-08 | $5.67 | $5.80 | $5.50 | $5.50 | $5.50 | 125,217 |
| 2019-08-07 | $5.56 | $5.70 | $5.56 | $5.67 | $5.67 | 82,200 |
| 2019-08-06 | $5.50 | $5.59 | $5.47 | $5.50 | $5.50 | 172,934 |
| 2019-08-05 | $5.58 | $5.72 | $5.53 | $5.53 | $5.53 | 78,114 |
| 2019-08-02 | $5.49 | $5.61 | $5.49 | $5.58 | $5.58 | 109,929 |
| 2019-08-01 | $5.69 | $5.69 | $5.51 | $5.56 | $5.56 | 133,080 |
| 2019-07-31 | $5.72 | $5.74 | $5.62 | $5.62 | $5.62 | 89,106 |
| 2019-07-30 | $5.85 | $5.85 | $5.74 | $5.77 | $5.77 | 108,922 |
| 2019-07-29 | $5.94 | $5.98 | $5.83 | $5.93 | $5.93 | 367,276 |
| 2019-07-26 | $5.91 | $5.96 | $5.90 | $5.96 | $5.96 | 52,394 |
| 2019-07-25 | $5.91 | $6.02 | $5.85 | $5.85 | $5.85 | 69,722 |
| 2019-07-24 | $5.95 | $6.09 | $5.90 | $5.98 | $5.98 | 63,056 |
| 2019-07-23 | $5.88 | $5.94 | $5.87 | $5.90 | $5.90 | 113,882 |
| 2019-07-22 | $5.98 | $5.98 | $5.87 | $5.88 | $5.88 | 54,096 |
| 2019-07-19 | $6.01 | $6.02 | $5.90 | $5.94 | $5.94 | 315,768 |
| 2019-07-18 | $5.77 | $5.86 | $5.77 | $5.82 | $5.82 | 114,338 |
| 2019-07-17 | $5.94 | $5.94 | $5.83 | $5.86 | $5.86 | 51,897 |
| 2019-07-16 | $6.01 | $6.01 | $5.82 | $5.86 | $5.86 | 85,797 |
| 2019-07-15 | $5.73 | $5.93 | $5.73 | $5.93 | $5.93 | 74,852 |
| 2019-07-12 | $5.99 | $5.99 | $5.88 | $5.92 | $5.92 | 69,521 |
| 2019-07-11 | $5.90 | $5.95 | $5.90 | $5.92 | $5.92 | 104,464 |
| 2019-07-10 | $5.85 | $5.99 | $5.85 | $5.94 | $5.94 | 99,747 |
| 2019-07-09 | $6.05 | $6.05 | $5.97 | $5.98 | $5.98 | 73,357 |
| 2019-07-08 | $6.04 | $6.16 | $6.04 | $6.09 | $6.09 | 74,133 |
| 2019-07-05 | $6.26 | $6.26 | $6.09 | $6.15 | $6.15 | 70,476 |
| 2019-07-03 | $5.83 | $6.11 | $5.83 | $5.99 | $5.99 | 52,031 |
| 2019-07-02 | $6.08 | $6.10 | $6.07 | $6.10 | $6.10 | 53,721 |
| 2019-07-01 | $6.14 | $6.24 | $6.08 | $6.12 | $6.12 | 64,469 |
| 2019-06-28 | $6.00 | $6.04 | $5.99 | $6.04 | $6.04 | 119,695 |
| 2019-06-27 | $5.85 | $5.95 | $5.81 | $5.92 | $5.92 | 50,535 |
| 2019-06-26 | $5.98 | $6.01 | $5.95 | $5.99 | $5.99 | 83,760 |
| 2019-06-25 | $6.05 | $6.05 | $5.99 | $6.02 | $6.02 | 102,933 |
| 2019-06-24 | $6.11 | $6.11 | $5.93 | $6.01 | $6.01 | 314,506 |
| 2019-06-21 | $6.01 | $6.15 | $6.01 | $6.12 | $6.12 | 69,725 |
| 2019-06-20 | $6.29 | $6.33 | $6.26 | $6.32 | $6.32 | 272,259 |
| 2019-06-19 | $6.22 | $6.26 | $6.16 | $6.20 | $6.20 | 133,507 |
| 2019-06-18 | $6.28 | $6.29 | $6.27 | $6.29 | $6.29 | 46,921 |
| 2019-06-17 | $6.19 | $6.27 | $6.19 | $6.23 | $6.23 | 123,064 |
| 2019-06-14 | $6.29 | $6.29 | $6.23 | $6.25 | $6.25 | 61,980 |
| 2019-06-13 | $6.17 | $6.25 | $6.17 | $6.23 | $6.23 | 69,788 |
| 2019-06-12 | $6.17 | $6.21 | $6.12 | $6.13 | $6.13 | 83,371 |
| 2019-06-11 | $6.17 | $6.22 | $6.16 | $6.19 | $6.19 | 86,787 |
| 2019-06-10 | $6.14 | $6.19 | $6.14 | $6.14 | $6.14 | 59,169 |
| 2019-06-07 | $5.91 | $6.10 | $5.91 | $6.08 | $6.08 | 38,418 |
| 2019-06-06 | $6.14 | $6.14 | $5.92 | $6.01 | $6.01 | 40,152 |
| 2019-06-05 | $6.00 | $6.04 | $5.98 | $5.98 | $5.98 | 76,705 |
| 2019-06-04 | $5.76 | $6.02 | $5.76 | $6.00 | $6.00 | 136,653 |
| 2019-06-03 | $6.08 | $6.08 | $5.96 | $6.01 | $6.01 | 83,644 |
| 2019-05-31 | $5.83 | $6.05 | $5.83 | $6.01 | $6.01 | 82,830 |
| 2019-05-30 | $6.03 | $6.03 | $5.89 | $5.96 | $5.96 | 59,181 |
| 2019-05-29 | $6.03 | $6.12 | $5.98 | $5.99 | $5.99 | 57,471 |
| 2019-05-28 | $6.02 | $6.26 | $6.02 | $6.14 | $6.14 | 64,580 |
| 2019-05-24 | $6.25 | $6.25 | $6.15 | $6.22 | $6.22 | 51,451 |
| 2019-05-23 | $6.10 | $6.20 | $6.10 | $6.14 | $6.14 | 80,000 |
| 2019-05-22 | $6.15 | $6.21 | $6.10 | $6.13 | $6.13 | 49,660 |
| 2019-05-21 | $6.15 | $6.20 | $6.14 | $6.19 | $6.19 | 37,859 |
| 2019-05-20 | $6.21 | $6.21 | $6.13 | $6.15 | $6.15 | 34,993 |
| 2019-05-17 | $6.16 | $6.21 | $6.14 | $6.20 | $6.20 | 41,689 |
| 2019-05-16 | $6.00 | $6.22 | $6.00 | $6.17 | $6.17 | 100,100 |
| 2019-05-15 | $6.16 | $6.20 | $6.11 | $6.20 | $6.20 | 61,673 |
| 2019-05-14 | $6.31 | $6.31 | $6.20 | $6.27 | $6.27 | 93,467 |
| 2019-05-13 | $6.08 | $6.55 | $6.08 | $6.28 | $6.28 | 50,755 |
| 2019-05-10 | $6.47 | $6.49 | $6.35 | $6.45 | $6.45 | 53,745 |
| 2019-05-09 | $6.20 | $6.42 | $6.20 | $6.39 | $6.39 | 42,191 |
| 2019-05-08 | $6.48 | $6.49 | $6.45 | $6.45 | $6.45 | 51,338 |
| 2019-05-07 | $6.57 | $6.68 | $6.57 | $6.59 | $6.59 | 45,925 |
| 2019-05-06 | $6.66 | $6.70 | $6.62 | $6.69 | $6.69 | 49,060 |
| 2019-05-03 | $6.55 | $6.78 | $6.55 | $6.67 | $6.67 | 55,729 |
| 2019-05-02 | $6.58 | $6.69 | $6.58 | $6.66 | $6.66 | 36,138 |
| 2019-05-01 | $6.74 | $6.74 | $6.63 | $6.68 | $6.68 | 44,599 |
| 2019-04-30 | $6.68 | $6.69 | $6.62 | $6.64 | $6.64 | 63,522 |
| 2019-04-29 | $6.64 | $6.66 | $6.62 | $6.62 | $6.62 | 56,002 |
| 2019-04-26 | $6.66 | $6.66 | $6.56 | $6.64 | $6.64 | 56,095 |
| 2019-04-25 | $6.35 | $6.70 | $6.35 | $6.59 | $6.59 | 55,569 |
| 2019-04-24 | $6.62 | $6.62 | $6.50 | $6.58 | $6.58 | 451,410 |
| 2019-04-23 | $6.63 | $6.63 | $6.51 | $6.62 | $6.62 | 193,096 |
| 2019-04-22 | $6.62 | $6.62 | $6.52 | $6.60 | $6.60 | 54,461 |
| 2019-04-18 | $6.58 | $6.64 | $6.54 | $6.59 | $6.59 | 62,899 |
| 2019-04-17 | $6.61 | $6.61 | $6.51 | $6.52 | $6.52 | 102,730 |
| 2019-04-16 | $6.69 | $6.69 | $6.55 | $6.60 | $6.60 | 1,545,092 |
| 2019-04-15 | $6.50 | $6.63 | $6.49 | $6.63 | $6.63 | 531,380 |
| 2019-04-12 | $6.48 | $6.48 | $6.37 | $6.38 | $6.38 | 23,809 |
| 2019-04-11 | $6.49 | $6.49 | $6.39 | $6.44 | $6.44 | 48,679 |
| 2019-04-10 | $6.55 | $6.57 | $6.32 | $6.53 | $6.53 | 1,470,991 |
| 2019-04-09 | $6.51 | $6.51 | $6.40 | $6.43 | $6.43 | 32,069 |
| 2019-04-08 | $6.32 | $6.41 | $6.32 | $6.38 | $6.38 | 41,977 |
| 2019-04-05 | $6.33 | $6.35 | $6.27 | $6.33 | $6.33 | 57,263 |
| 2019-04-04 | $6.52 | $6.52 | $6.42 | $6.44 | $6.44 | 151,084 |
| 2019-04-03 | $6.52 | $6.52 | $6.20 | $6.41 | $6.41 | 1,565,654 |
| 2019-04-02 | $6.80 | $6.80 | $6.26 | $6.30 | $6.30 | 165,542 |
| 2019-04-01 | $6.87 | $6.90 | $6.63 | $6.78 | $6.78 | 27,261 |
| 2019-03-29 | $7.00 | $7.00 | $6.71 | $6.83 | $6.83 | 35,539 |
| 2019-03-28 | $6.75 | $6.83 | $6.65 | $6.75 | $6.75 | 82,154 |
| 2019-03-27 | $7.00 | $7.00 | $6.50 | $6.81 | $6.81 | 63,102 |
| 2019-03-26 | $6.54 | $6.90 | $6.54 | $6.76 | $6.76 | 109,343 |
| 2019-03-25 | $6.72 | $7.05 | $6.51 | $6.90 | $6.90 | 34,019 |
| 2019-03-22 | $7.18 | $7.18 | $6.76 | $6.81 | $6.81 | 78,168 |
| 2019-03-21 | $7.13 | $7.34 | $6.75 | $6.83 | $6.83 | 164,975 |
| 2019-03-20 | $6.75 | $7.50 | $6.75 | $7.07 | $7.07 | 43,938 |
| 2019-03-19 | $6.94 | $9.99 | $6.85 | $6.86 | $6.86 | 47,369 |
| 2019-03-18 | $6.98 | $7.10 | $6.59 | $6.94 | $6.94 | 58,433 |
| 2019-03-15 | $7.78 | $7.80 | $6.76 | $7.01 | $7.01 | 119,669 |
| 2019-03-14 | $8.29 | $10.25 | $7.66 | $7.72 | $7.72 | 237,405 |
| 2019-03-13 | $9.00 | $9.00 | $7.85 | $7.90 | $7.90 | 71,555 |
| 2019-03-12 | $7.07 | $8.21 | $7.07 | $8.15 | $8.15 | 58,016 |
| 2019-03-11 | $9.75 | $9.75 | $7.57 | $7.90 | $7.90 | 73,404 |
| 2019-03-08 | $6.77 | $8.00 | $6.70 | $7.62 | $7.62 | 356,584 |
| 2019-03-07 | $10.00 | $10.00 | $6.51 | $7.37 | $7.37 | 292,253 |
| 2019-03-06 | $6.43 | $7.36 | $6.07 | $7.20 | $7.20 | 3,842,321 |
| 2019-03-05 | $6.15 | $6.46 | $6.15 | $6.38 | $6.38 | 54,747 |
| 2019-03-04 | $6.19 | $6.46 | $6.19 | $6.41 | $6.41 | 56,997 |
| 2019-03-01 | $6.41 | $6.41 | $6.29 | $6.36 | $6.36 | 63,215 |
| 2019-02-28 | $6.93 | $6.93 | $6.45 | $6.46 | $6.46 | 666,814 |
| 2019-02-27 | $6.63 | $6.63 | $6.53 | $6.59 | $6.59 | 1,121,577 |
| 2019-02-26 | $6.64 | $6.64 | $6.56 | $6.56 | $6.56 | 1,930,240 |
| 2019-02-25 | $6.71 | $6.71 | $6.53 | $6.60 | $6.60 | 65,401 |
| 2019-02-22 | $6.56 | $6.56 | $6.44 | $6.45 | $6.45 | 1,779,841 |
| 2019-02-21 | $6.57 | $6.57 | $6.44 | $6.47 | $6.47 | 1,746,546 |
| 2019-02-20 | $6.59 | $6.59 | $6.42 | $6.46 | $6.46 | 2,016,406 |
| 2019-02-19 | $6.52 | $6.52 | $6.39 | $6.44 | $6.44 | 1,400,817 |
| 2019-02-15 | $6.50 | $6.50 | $6.16 | $6.44 | $6.44 | 124,884 |
| 2019-02-14 | $6.00 | $6.34 | $6.00 | $6.25 | $6.25 | 84,340 |
| 2019-02-13 | $6.45 | $6.45 | $6.14 | $6.35 | $6.35 | 532,790 |
| 2019-02-12 | $6.47 | $6.47 | $6.30 | $6.33 | $6.33 | 36,431 |
| 2019-02-11 | $6.36 | $6.36 | $6.21 | $6.25 | $6.25 | 26,464 |
| 2019-02-08 | $6.26 | $6.26 | $6.12 | $6.24 | $6.24 | 1,586,452 |
| 2019-02-07 | $6.47 | $6.47 | $6.31 | $6.34 | $6.34 | 1,378,606 |
| 2019-02-06 | $6.41 | $6.41 | $6.32 | $6.35 | $6.35 | 1,248,116 |
| 2019-02-05 | $6.34 | $6.34 | $6.25 | $6.31 | $6.31 | 90,713 |
| 2019-02-04 | $6.19 | $6.19 | $6.03 | $6.18 | $6.18 | 65,448 |
| 2019-02-01 | $6.28 | $6.28 | $6.17 | $6.18 | $6.18 | 99,696 |
| 2019-01-31 | $6.02 | $6.26 | $6.02 | $6.26 | $6.26 | 174,159 |
| 2019-01-30 | $6.24 | $6.24 | $6.03 | $6.12 | $6.12 | 60,973 |
| 2019-01-29 | $5.96 | $5.98 | $5.94 | $5.95 | $5.95 | 104,914 |
| 2019-01-28 | $6.09 | $6.09 | $5.95 | $5.97 | $5.97 | 67,231 |
| 2019-01-25 | $6.00 | $6.00 | $5.93 | $5.95 | $5.95 | 31,328 |
| 2019-01-24 | $5.92 | $5.98 | $5.78 | $5.97 | $5.97 | 27,497 |
| 2019-01-23 | $5.92 | $6.00 | $5.92 | $5.98 | $5.98 | 44,180 |
| 2019-01-22 | $6.21 | $6.25 | $6.16 | $6.18 | $6.18 | 62,821 |
| 2019-01-18 | $6.33 | $6.35 | $6.32 | $6.34 | $6.34 | 26,604 |
| 2019-01-17 | $6.24 | $6.26 | $6.22 | $6.25 | $6.25 | 28,787 |
| 2019-01-16 | $6.23 | $6.27 | $6.22 | $6.24 | $6.24 | 53,201 |
| 2019-01-15 | $5.78 | $6.10 | $5.78 | $6.04 | $6.04 | 84,736 |
| 2019-01-14 | $6.28 | $6.32 | $6.27 | $6.28 | $6.28 | 36,840 |
| 2019-01-11 | $6.35 | $6.35 | $6.25 | $6.28 | $6.28 | 40,603 |
| 2019-01-10 | $6.12 | $6.15 | $6.12 | $6.14 | $6.14 | 23,765 |
| 2019-01-09 | $6.32 | $6.34 | $6.28 | $6.31 | $6.31 | 20,772 |
| 2019-01-08 | $6.22 | $6.27 | $6.21 | $6.26 | $6.26 | 71,035 |
| 2019-01-07 | $6.50 | $6.60 | $6.50 | $6.56 | $6.56 | 41,790 |
| 2019-01-04 | $6.50 | $6.64 | $6.50 | $6.63 | $6.63 | 51,867 |
| 2019-01-03 | $6.66 | $6.66 | $6.59 | $6.60 | $6.60 | 70,869 |
| 2019-01-02 | $6.47 | $6.60 | $6.47 | $6.59 | $6.59 | 57,621 |
| 2018-12-31 | $6.65 | $6.65 | $6.51 | $6.60 | $6.60 | 98,053 |
| 2018-12-28 | $6.62 | $6.62 | $6.47 | $6.60 | $6.60 | 145,493 |
| 2018-12-27 | $6.47 | $6.60 | $6.32 | $6.53 | $6.53 | 175,504 |
| 2018-12-26 | $6.06 | $6.40 | $5.94 | $6.38 | $6.38 | 262,259 |
| 2018-12-24 | $5.89 | $6.26 | $5.89 | $6.03 | $6.03 | 38,896 |
| 2018-12-21 | $5.88 | $6.20 | $5.88 | $6.11 | $6.11 | 79,624 |
| 2018-12-20 | $6.50 | $6.50 | $6.35 | $6.43 | $6.43 | 45,051 |
| 2018-12-19 | $6.45 | $6.48 | $6.35 | $6.37 | $6.37 | 107,106 |
| 2018-12-18 | $6.42 | $6.42 | $6.27 | $6.30 | $6.30 | 86,667 |
| 2018-12-17 | $6.26 | $6.27 | $6.14 | $6.16 | $6.16 | 75,159 |
| 2018-12-14 | $6.25 | $6.38 | $6.25 | $6.31 | $6.31 | 869,185 |
| 2018-12-13 | $6.11 | $6.32 | $6.11 | $6.30 | $6.30 | 146,042 |
| 2018-12-12 | $6.59 | $6.59 | $6.47 | $6.49 | $6.49 | 52,504 |
| 2018-12-11 | $6.21 | $6.42 | $6.21 | $6.35 | $6.35 | 84,126 |
| 2018-12-10 | $6.32 | $6.35 | $6.28 | $6.33 | $6.33 | 60,058 |
| 2018-12-07 | $6.54 | $6.54 | $6.40 | $6.41 | $6.41 | 52,092 |
| 2018-12-06 | $6.04 | $6.35 | $6.04 | $6.34 | $6.34 | 33,580 |
| 2018-12-04 | $6.40 | $6.41 | $6.31 | $6.32 | $6.32 | 38,592 |
| 2018-12-03 | $6.21 | $6.39 | $6.21 | $6.39 | $6.39 | 24,635 |
| 2018-11-30 | $6.39 | $6.39 | $6.27 | $6.33 | $6.33 | 49,617 |
| 2018-11-29 | $6.23 | $6.25 | $6.22 | $6.23 | $6.23 | 13,837 |
| 2018-11-28 | $6.08 | $6.21 | $6.07 | $6.20 | $6.20 | 63,494 |
| 2018-11-27 | $6.17 | $6.22 | $6.13 | $6.18 | $6.18 | 38,047 |
| 2018-11-26 | $6.16 | $6.16 | $6.12 | $6.15 | $6.15 | 24,167 |
| 2018-11-23 | $6.04 | $6.11 | $6.03 | $6.07 | $6.07 | 10,435 |
| 2018-11-21 | $6.08 | $6.09 | $5.96 | $6.00 | $6.00 | 25,630 |
| 2018-11-20 | $5.98 | $5.98 | $5.87 | $5.90 | $5.90 | 28,517 |
| 2018-11-19 | $6.06 | $6.06 | $5.96 | $5.97 | $5.97 | 62,728 |
| 2018-11-16 | $6.01 | $6.02 | $5.99 | $6.01 | $6.01 | 14,484 |
| 2018-11-15 | $5.91 | $5.94 | $5.89 | $5.93 | $5.93 | 30,261 |
| 2018-11-14 | $5.78 | $5.81 | $5.75 | $5.78 | $5.78 | 68,177 |
| 2018-11-13 | $5.65 | $5.67 | $5.58 | $5.62 | $5.62 | 2,559,195 |
| 2018-11-12 | $5.56 | $5.59 | $5.53 | $5.56 | $5.56 | 153,993 |
| 2018-11-09 | $5.52 | $5.56 | $5.47 | $5.52 | $5.52 | 10,780 |
| 2018-11-08 | $5.63 | $5.65 | $5.52 | $5.59 | $5.59 | 9,930 |
| 2018-11-07 | $5.43 | $5.53 | $5.43 | $5.52 | $5.52 | 55,274 |
| 2018-11-06 | $5.71 | $5.73 | $5.62 | $5.67 | $5.67 | 50,173 |
| 2018-11-05 | $5.73 | $5.74 | $5.73 | $5.74 | $5.74 | 52,985 |
| 2018-11-02 | $5.41 | $5.54 | $5.41 | $5.45 | $5.45 | 57,532 |
| 2018-11-01 | $5.41 | $5.44 | $5.40 | $5.40 | $5.40 | 858,165 |
| 2018-10-31 | $5.44 | $5.46 | $5.44 | $5.45 | $5.45 | 40,956 |
| 2018-10-30 | $5.22 | $5.36 | $5.22 | $5.34 | $5.34 | 33,002 |
| 2018-10-29 | $5.36 | $5.36 | $5.26 | $5.30 | $5.30 | 38,144 |
| 2018-10-26 | $5.36 | $5.41 | $5.34 | $5.39 | $5.39 | 14,446 |
| 2018-10-25 | $5.47 | $5.51 | $5.44 | $5.48 | $5.48 | 18,351 |
| 2018-10-24 | $5.61 | $5.62 | $5.51 | $5.56 | $5.56 | 18,919 |
| 2018-10-23 | $5.61 | $5.64 | $5.54 | $5.62 | $5.62 | 33,680 |
| 2018-10-22 | $5.77 | $5.79 | $5.76 | $5.78 | $5.78 | 21,182 |
| 2018-10-19 | $5.85 | $5.85 | $5.79 | $5.81 | $5.81 | 17,133 |
| 2018-10-18 | $5.80 | $5.85 | $5.77 | $5.79 | $5.79 | 10,853 |
| 2018-10-17 | $5.92 | $5.93 | $5.86 | $5.91 | $5.91 | 41,522 |
| 2018-10-16 | $5.90 | $5.94 | $5.87 | $5.92 | $5.92 | 72,990 |
| 2018-10-15 | $5.93 | $5.93 | $5.75 | $5.91 | $5.91 | 7,507 |
| 2018-10-12 | $5.94 | $6.00 | $5.85 | $5.92 | $5.92 | 15,137 |
| 2018-10-11 | $5.96 | $5.96 | $5.86 | $5.91 | $5.91 | 11,690 |
| 2018-10-10 | $6.02 | $6.04 | $5.98 | $5.98 | $5.98 | 13,906 |
| 2018-10-09 | $6.30 | $6.30 | $6.20 | $6.25 | $6.25 | 11,254 |
| 2018-10-08 | $6.16 | $6.22 | $6.14 | $6.19 | $6.19 | 7,838 |
| 2018-10-05 | $6.16 | $6.19 | $6.16 | $6.17 | $6.17 | 3,837 |
| 2018-10-04 | $6.24 | $6.24 | $6.18 | $6.20 | $6.20 | 58,093 |
| 2018-10-03 | $6.45 | $6.49 | $6.43 | $6.47 | $6.47 | 16,675 |
| 2018-10-02 | $6.65 | $6.66 | $6.61 | $6.63 | $6.63 | 13,967 |
| 2018-10-01 | $6.57 | $6.70 | $6.57 | $6.64 | $6.64 | 103,489 |
| 2018-09-28 | $6.69 | $6.74 | $6.68 | $6.71 | $6.71 | 16,380 |
| 2018-09-27 | $6.66 | $6.69 | $6.66 | $6.69 | $6.69 | 24,130 |
| 2018-09-26 | $6.64 | $6.67 | $6.62 | $6.64 | $6.64 | 27,143 |
| 2018-09-25 | $6.63 | $6.64 | $6.60 | $6.63 | $6.63 | 23,686 |
| 2018-09-24 | $6.57 | $6.60 | $6.56 | $6.57 | $6.57 | 4,922 |
| 2018-09-21 | $6.53 | $6.58 | $6.53 | $6.57 | $6.57 | 17,607 |
| 2018-09-20 | $6.66 | $6.68 | $6.65 | $6.67 | $6.67 | 27,622 |
| 2018-09-19 | $6.94 | $6.94 | $6.84 | $6.87 | $6.87 | 48,076 |
| 2018-09-18 | $6.99 | $6.99 | $6.95 | $6.98 | $6.98 | 22,699 |
| 2018-09-17 | $6.92 | $6.92 | $6.77 | $6.79 | $6.79 | 35,434 |
| 2018-09-14 | $6.74 | $6.77 | $6.72 | $6.74 | $6.74 | 9,367 |
| 2018-09-13 | $6.82 | $6.82 | $6.72 | $6.74 | $6.74 | 21,630 |
| 2018-09-12 | $6.77 | $6.80 | $6.75 | $6.79 | $6.79 | 5,050 |
| 2018-09-11 | $6.60 | $6.71 | $6.60 | $6.70 | $6.70 | 15,607 |
| 2018-09-10 | $6.58 | $6.59 | $6.58 | $6.59 | $6.59 | 4,100 |
| 2018-09-07 | $6.57 | $6.60 | $6.56 | $6.58 | $6.58 | 6,449 |
| 2018-09-06 | $6.40 | $6.52 | $6.40 | $6.50 | $6.50 | 20,950 |
| 2018-09-05 | $6.34 | $6.41 | $6.27 | $6.37 | $6.37 | 18,923 |
| 2018-09-04 | $6.54 | $6.56 | $6.50 | $6.53 | $6.53 | 27,529 |
| 2018-08-31 | $6.60 | $6.61 | $6.57 | $6.58 | $6.58 | 22,271 |
| 2018-08-30 | $6.45 | $6.51 | $6.45 | $6.49 | $6.49 | 12,031 |
| 2018-08-29 | $6.30 | $6.34 | $6.27 | $6.28 | $6.28 | 6,955 |
| 2018-08-28 | $6.29 | $6.39 | $6.29 | $6.33 | $6.33 | 5,594 |
| 2018-08-27 | $6.35 | $6.38 | $6.31 | $6.35 | $6.35 | 4,618 |
| 2018-08-24 | $6.21 | $6.23 | $6.20 | $6.23 | $6.23 | 5,744 |
| 2018-08-23 | $6.18 | $6.18 | $6.14 | $6.18 | $6.18 | 9,682 |
| 2018-08-22 | $6.14 | $6.19 | $6.13 | $6.15 | $6.15 | 54,389 |
| 2018-08-21 | $6.12 | $6.15 | $6.11 | $6.13 | $6.13 | 7,336 |
| 2018-08-20 | $5.98 | $6.14 | $5.95 | $6.14 | $6.14 | 7,102 |
| 2018-08-17 | $6.04 | $6.06 | $6.04 | $6.04 | $6.04 | 5,207 |
| 2018-08-16 | $5.94 | $6.02 | $5.94 | $5.99 | $5.99 | 23,542 |
| 2018-08-15 | $6.00 | $6.05 | $6.00 | $6.03 | $6.03 | 18,268 |
| 2018-08-14 | $6.03 | $6.03 | $6.01 | $6.02 | $6.02 | 30,973 |
| 2018-08-13 | $6.02 | $6.02 | $5.94 | $5.98 | $5.98 | 22,259 |
| 2018-08-10 | $5.99 | $6.06 | $5.99 | $6.04 | $6.04 | 5,113 |
| 2018-08-09 | $6.03 | $6.07 | $6.03 | $6.05 | $6.05 | 5,080 |
| 2018-08-08 | $5.98 | $5.98 | $5.86 | $5.88 | $5.88 | 8,862 |
| 2018-08-07 | $6.10 | $6.11 | $6.07 | $6.09 | $6.09 | 10,250 |
| 2018-08-06 | $6.28 | $6.28 | $6.16 | $6.22 | $6.22 | 7,695 |
| 2018-08-03 | $6.21 | $6.23 | $6.21 | $6.23 | $6.23 | 5,764 |
| 2018-08-02 | $6.21 | $6.21 | $6.15 | $6.17 | $6.17 | 4,769 |
| 2018-08-01 | $6.21 | $6.25 | $6.21 | $6.23 | $6.23 | 9,092 |
| 2018-07-31 | $6.22 | $6.22 | $6.07 | $6.11 | $6.11 | 11,806 |
| 2018-07-30 | $6.37 | $6.37 | $6.30 | $6.30 | $6.30 | 3,519 |
| 2018-07-27 | $6.37 | $6.37 | $6.33 | $6.34 | $6.34 | 13,748 |
| 2018-07-26 | $6.26 | $6.26 | $6.21 | $6.23 | $6.23 | 34,905 |
| 2018-07-25 | $6.20 | $6.27 | $6.20 | $6.27 | $6.27 | 61,544 |
| 2018-07-24 | $6.42 | $6.43 | $6.30 | $6.37 | $6.37 | 7,830 |
| 2018-07-23 | $6.29 | $6.33 | $6.29 | $6.33 | $6.33 | 1,731 |
| 2018-07-20 | $6.30 | $6.32 | $6.25 | $6.29 | $6.29 | 52,708 |
| 2018-07-19 | $6.29 | $6.30 | $6.22 | $6.26 | $6.26 | 5,863 |
| 2018-07-18 | $6.26 | $6.28 | $6.23 | $6.26 | $6.26 | 11,060 |
| 2018-07-17 | $6.45 | $6.47 | $6.44 | $6.46 | $6.46 | 7,594 |
| 2018-07-16 | $6.41 | $6.41 | $6.30 | $6.33 | $6.33 | 4,526 |
| 2018-07-13 | $6.20 | $6.34 | $6.20 | $6.32 | $6.32 | 8,789 |
| 2018-07-12 | $6.23 | $6.27 | $6.21 | $6.21 | $6.21 | 21,597 |
| 2018-07-11 | $6.19 | $6.20 | $6.17 | $6.17 | $6.17 | 24,690 |
| 2018-07-10 | $6.08 | $6.12 | $6.08 | $6.10 | $6.10 | 24,993 |
| 2018-07-09 | $6.15 | $6.16 | $6.13 | $6.15 | $6.15 | 28,465 |
| 2018-07-06 | $6.09 | $6.11 | $6.09 | $6.10 | $6.10 | 8,328 |
| 2018-07-05 | $6.03 | $6.04 | $5.99 | $6.04 | $6.04 | 12,028 |
| 2018-07-03 | $5.93 | $5.93 | $5.83 | $5.93 | $5.93 | 9,515 |
| 2018-07-02 | $5.93 | $5.94 | $5.87 | $5.94 | $5.94 | 7,944 |
| 2018-06-29 | $6.04 | $6.06 | $6.01 | $6.03 | $6.03 | 21,095 |
| 2018-06-28 | $6.13 | $6.13 | $6.08 | $6.09 | $6.09 | 19,085 |
| 2018-06-27 | $6.18 | $6.18 | $6.04 | $6.13 | $6.13 | 16,398 |
| 2018-06-26 | $6.04 | $6.06 | $6.04 | $6.05 | $6.05 | 29,506 |
| 2018-06-25 | $6.09 | $6.09 | $6.01 | $6.06 | $6.06 | 18,157 |
| 2018-06-22 | $6.13 | $6.15 | $6.11 | $6.14 | $6.14 | 5,624 |
| 2018-06-21 | $5.97 | $6.03 | $5.91 | $5.95 | $5.95 | 6,052 |
| 2018-06-20 | $6.12 | $6.12 | $6.10 | $6.11 | $6.11 | 10,292 |
| 2018-06-19 | $6.12 | $6.19 | $6.07 | $6.14 | $6.14 | 97,965 |
| 2018-06-18 | $6.21 | $6.25 | $6.21 | $6.23 | $6.23 | 11,677 |
| 2018-06-15 | $6.23 | $6.30 | $6.22 | $6.27 | $6.27 | 4,940 |
| 2018-06-14 | $6.23 | $6.26 | $6.23 | $6.25 | $6.25 | 14,290 |
| 2018-06-13 | $6.22 | $6.23 | $6.20 | $6.22 | $6.22 | 6,446 |
| 2018-06-12 | $6.22 | $6.24 | $6.22 | $6.22 | $6.22 | 3,721 |
| 2018-06-11 | $6.22 | $6.23 | $6.21 | $6.22 | $6.22 | 5,257 |
| 2018-06-08 | $6.02 | $6.18 | $6.02 | $6.16 | $6.16 | 4,295 |
| 2018-06-07 | $6.15 | $6.15 | $6.07 | $6.14 | $6.14 | 29,914 |
| 2018-06-06 | $6.07 | $6.08 | $6.03 | $6.04 | $6.04 | 8,079 |
| 2018-06-05 | $6.19 | $6.20 | $6.15 | $6.18 | $6.18 | 27,723 |
| 2018-06-04 | $6.07 | $6.11 | $6.07 | $6.09 | $6.09 | 17,148 |
| 2018-06-01 | $6.12 | $6.14 | $6.09 | $6.13 | $6.13 | 5,883 |
| 2018-05-31 | $6.26 | $6.28 | $6.23 | $6.25 | $6.25 | 37,377 |
| 2018-05-30 | $6.34 | $6.34 | $6.18 | $6.27 | $6.27 | 14,960 |
| 2018-05-29 | $6.17 | $6.20 | $6.15 | $6.20 | $6.20 | 18,679 |
| 2018-05-25 | $6.09 | $6.10 | $6.07 | $6.07 | $6.07 | 34,190 |
| 2018-05-24 | $6.09 | $6.11 | $6.07 | $6.11 | $6.11 | 16,838 |
| 2018-05-23 | $5.95 | $6.03 | $5.95 | $6.00 | $6.00 | 12,371 |
| 2018-05-22 | $5.91 | $5.97 | $5.89 | $5.92 | $5.92 | 38,396 |
| 2018-05-21 | $5.90 | $5.90 | $5.87 | $5.88 | $5.88 | 30,221 |
| 2018-05-18 | $5.81 | $5.83 | $5.80 | $5.83 | $5.83 | 2,917 |
| 2018-05-17 | $5.76 | $5.80 | $5.76 | $5.80 | $5.80 | 4,091 |
| 2018-05-16 | $5.87 | $5.89 | $5.86 | $5.89 | $5.89 | 3,241 |
| 2018-05-15 | $5.97 | $5.97 | $5.91 | $5.91 | $5.91 | 18,728 |
| 2018-05-14 | $6.09 | $6.12 | $6.09 | $6.12 | $6.12 | 3,821 |
| 2018-05-11 | $6.09 | $6.10 | $6.07 | $6.09 | $6.09 | 12,798 |
| 2018-05-10 | $5.90 | $6.05 | $5.88 | $6.05 | $6.05 | 11,174 |
| 2018-05-09 | $5.79 | $5.85 | $5.78 | $5.85 | $5.85 | 48,109 |
| 2018-05-08 | $5.63 | $5.68 | $5.63 | $5.65 | $5.65 | 20,516 |
| 2018-05-07 | $5.69 | $5.69 | $5.67 | $5.69 | $5.69 | 3,364 |
| 2018-05-04 | $5.65 | $5.65 | $5.63 | $5.64 | $5.64 | 33,495 |
| 2018-05-03 | $5.59 | $5.63 | $5.59 | $5.63 | $5.63 | 5,729 |
| 2018-05-02 | $5.57 | $5.61 | $5.56 | $5.59 | $5.59 | 45,894 |
| 2018-05-01 | $5.61 | $5.63 | $5.60 | $5.63 | $5.63 | 9,583 |
| 2018-04-30 | $5.67 | $5.69 | $5.67 | $5.67 | $5.67 | 16,671 |
| 2018-04-27 | $5.68 | $5.68 | $5.65 | $5.65 | $5.65 | 83,046 |
| 2018-04-26 | $5.71 | $5.73 | $5.69 | $5.71 | $5.71 | 34,304 |
| 2018-04-25 | $5.63 | $5.64 | $5.63 | $5.64 | $5.64 | 5,801 |
| 2018-04-24 | $5.61 | $5.65 | $5.55 | $5.58 | $5.58 | 18,108 |
| 2018-04-23 | $5.57 | $5.59 | $5.56 | $5.59 | $5.59 | 32,855 |
| 2018-04-20 | $5.63 | $5.66 | $5.62 | $5.65 | $5.65 | 7,325 |
| 2018-04-19 | $5.61 | $5.64 | $5.59 | $5.61 | $5.61 | 3,681 |
| 2018-04-18 | $5.66 | $5.71 | $5.66 | $5.69 | $5.69 | 28,149 |
| 2018-04-17 | $5.57 | $5.60 | $5.56 | $5.58 | $5.58 | 13,934 |
| 2018-04-16 | $5.58 | $5.61 | $5.58 | $5.58 | $5.58 | 6,752 |
| 2018-04-13 | $5.58 | $5.58 | $5.52 | $5.55 | $5.55 | 5,495 |
| 2018-04-12 | $5.59 | $5.61 | $5.57 | $5.60 | $5.60 | 8,612 |
| 2018-04-11 | $5.61 | $5.63 | $5.59 | $5.61 | $5.61 | 9,659 |
| 2018-04-10 | $5.77 | $5.78 | $5.73 | $5.75 | $5.75 | 26,337 |
| 2018-04-09 | $5.87 | $5.88 | $5.83 | $5.85 | $5.85 | 21,042 |
| 2018-04-06 | $5.88 | $5.88 | $5.83 | $5.85 | $5.85 | 15,123 |
| 2018-04-05 | $5.86 | $5.90 | $5.82 | $5.89 | $5.89 | 28,868 |
| 2018-04-04 | $5.85 | $5.89 | $5.85 | $5.89 | $5.89 | 16,695 |
| 2018-04-03 | $5.80 | $5.88 | $5.80 | $5.84 | $5.84 | 14,528 |
| 2018-04-02 | $5.73 | $5.77 | $5.71 | $5.77 | $5.77 | 5,103 |
| 2018-03-29 | $5.82 | $5.85 | $5.82 | $5.83 | $5.83 | 3,756 |
| 2018-03-28 | $5.71 | $5.75 | $5.71 | $5.74 | $5.74 | 48,682 |
| 2018-03-27 | $5.71 | $5.73 | $5.66 | $5.71 | $5.71 | 47,359 |
| 2018-03-26 | $5.70 | $5.73 | $5.68 | $5.72 | $5.72 | 12,576 |
| 2018-03-23 | $5.65 | $5.65 | $5.52 | $5.55 | $5.55 | 33,952 |
| 2018-03-22 | $5.66 | $5.67 | $5.64 | $5.64 | $5.64 | 10,936 |
| 2018-03-21 | $5.53 | $5.57 | $5.52 | $5.52 | $5.52 | 20,060 |
| 2018-03-20 | $5.55 | $5.55 | $5.50 | $5.53 | $5.53 | 18,226 |
| 2018-03-19 | $5.60 | $5.60 | $5.59 | $5.60 | $5.60 | 7,341 |
| 2018-03-16 | $5.70 | $5.70 | $5.68 | $5.69 | $5.69 | 1,633 |
| 2018-03-15 | $5.74 | $5.74 | $5.67 | $5.69 | $5.69 | 9,387 |
| 2018-03-14 | $5.80 | $5.80 | $5.72 | $5.72 | $5.72 | 6,125 |
| 2018-03-13 | $5.51 | $5.59 | $5.51 | $5.56 | $5.56 | 38,794 |
| 2018-03-12 | $5.61 | $5.61 | $5.57 | $5.59 | $5.59 | 6,133 |
| 2018-03-09 | $5.46 | $5.64 | $5.46 | $5.63 | $5.63 | 7,842 |
| 2018-03-08 | $5.65 | $5.65 | $5.62 | $5.64 | $5.64 | 14,049 |
| 2018-03-07 | $5.68 | $5.70 | $5.68 | $5.70 | $5.70 | 6,888 |
| 2018-03-06 | $5.74 | $5.74 | $5.70 | $5.72 | $5.72 | 14,157 |
| 2018-03-05 | $5.58 | $5.62 | $5.58 | $5.60 | $5.60 | 8,383 |
| 2018-03-02 | $5.51 | $5.57 | $5.50 | $5.55 | $5.55 | 44,674 |
| 2018-03-01 | $5.56 | $5.56 | $5.45 | $5.46 | $5.46 | 25,235 |
| 2018-02-28 | $5.73 | $5.73 | $5.62 | $5.65 | $5.65 | 9,158 |
| 2018-02-27 | $5.72 | $5.72 | $5.71 | $5.72 | $5.72 | 10,692 |
| 2018-02-26 | $5.68 | $5.71 | $5.66 | $5.68 | $5.68 | 49,081 |
| 2018-02-23 | $5.54 | $5.56 | $5.52 | $5.55 | $5.55 | 5,485 |
| 2018-02-22 | $5.60 | $5.62 | $5.58 | $5.60 | $5.60 | 5,893 |
| 2018-02-21 | $5.64 | $5.66 | $5.61 | $5.62 | $5.62 | 10,469 |
| 2018-02-20 | $5.51 | $5.72 | $5.51 | $5.68 | $5.68 | 12,838 |
| 2018-02-16 | $5.61 | $5.65 | $5.60 | $5.65 | $5.65 | 10,785 |
| 2018-02-15 | $5.29 | $5.31 | $5.26 | $5.31 | $5.31 | 16,611 |
| 2018-02-14 | $5.31 | $5.36 | $5.31 | $5.36 | $5.36 | 14,236 |
| 2018-02-13 | $5.30 | $5.34 | $5.26 | $5.30 | $5.30 | 10,076 |
| 2018-02-12 | $5.18 | $5.47 | $5.18 | $5.35 | $5.35 | 10,952 |
| 2018-02-09 | $5.11 | $5.34 | $5.11 | $5.28 | $5.28 | 18,656 |
| 2018-02-08 | $5.34 | $5.37 | $5.25 | $5.25 | $5.25 | 15,966 |
| 2018-02-07 | $5.33 | $5.39 | $5.31 | $5.36 | $5.36 | 37,977 |
| 2018-02-06 | $5.29 | $5.30 | $5.23 | $5.25 | $5.25 | 23,279 |
| 2018-02-05 | $5.28 | $5.36 | $5.25 | $5.29 | $5.29 | 18,409 |
| 2018-02-02 | $5.39 | $5.41 | $5.35 | $5.37 | $5.37 | 19,768 |
| 2018-02-01 | $5.25 | $5.45 | $5.25 | $5.42 | $5.42 | 24,170 |
| 2018-01-31 | $5.41 | $5.41 | $5.38 | $5.41 | $5.41 | 7,654 |
| 2018-01-30 | $5.47 | $5.50 | $5.45 | $5.47 | $5.47 | 6,024 |
| 2018-01-29 | $5.49 | $5.49 | $5.44 | $5.49 | $5.49 | 6,314 |
| 2018-01-26 | $5.54 | $5.57 | $5.53 | $5.56 | $5.56 | 13,653 |
| 2018-01-25 | $5.56 | $5.56 | $5.53 | $5.54 | $5.54 | 16,371 |
| 2018-01-24 | $5.64 | $5.64 | $5.59 | $5.60 | $5.60 | 6,108 |
| 2018-01-23 | $5.66 | $5.67 | $5.60 | $5.67 | $5.67 | 13,738 |
| 2018-01-22 | $5.50 | $5.52 | $5.48 | $5.49 | $5.49 | 4,250 |
| 2018-01-19 | $5.56 | $5.56 | $5.52 | $5.53 | $5.53 | 7,470 |
| 2018-01-18 | $5.53 | $5.53 | $5.52 | $5.52 | $5.52 | 21,760 |
| 2018-01-17 | $5.38 | $5.60 | $5.38 | $5.59 | $5.59 | 2,199 |
| 2018-01-16 | $5.54 | $5.56 | $5.52 | $5.52 | $5.52 | 7,651 |
| 2018-01-12 | $5.43 | $5.47 | $5.43 | $5.46 | $5.46 | 6,446 |
| 2018-01-11 | $5.33 | $5.50 | $5.33 | $5.50 | $5.50 | 21,003 |
| 2018-01-10 | $5.47 | $5.49 | $5.46 | $5.48 | $5.48 | 6,624 |
| 2018-01-09 | $5.38 | $5.51 | $5.38 | $5.50 | $5.50 | 14,525 |
| 2018-01-08 | $5.41 | $5.42 | $5.30 | $5.40 | $5.40 | 15,652 |
| 2018-01-05 | $5.40 | $5.40 | $5.36 | $5.40 | $5.40 | 14,161 |
| 2018-01-04 | $5.33 | $5.44 | $5.33 | $5.44 | $5.44 | 49,203 |
| 2018-01-03 | $5.31 | $5.36 | $5.31 | $5.34 | $5.34 | 19,867 |
| 2018-01-02 | $5.28 | $5.28 | $5.26 | $5.28 | $5.28 | 4,928 |
| 2017-12-29 | $5.26 | $5.26 | $5.24 | $5.25 | $5.25 | 6,167 |
| 2017-12-28 | $5.27 | $5.27 | $5.24 | $5.26 | $5.26 | 21,869 |
| 2017-12-27 | $5.21 | $5.26 | $5.21 | $5.24 | $5.24 | 8,066 |
| 2017-12-26 | $5.28 | $5.28 | $5.26 | $5.28 | $5.28 | 1,474 |
| 2017-12-22 | $5.23 | $5.27 | $5.22 | $5.26 | $5.26 | 10,349 |
| 2017-12-21 | $5.27 | $5.28 | $5.26 | $5.28 | $5.28 | 10,975 |
| 2017-12-20 | $5.30 | $5.30 | $5.26 | $5.28 | $5.28 | 7,014 |
| 2017-12-19 | $5.26 | $5.29 | $5.25 | $5.27 | $5.27 | 20,986 |
| 2017-12-18 | $5.30 | $5.33 | $5.30 | $5.32 | $5.32 | 19,024 |
| 2017-12-15 | $5.33 | $5.34 | $5.32 | $5.33 | $5.33 | 23,835 |
| 2017-12-14 | $5.32 | $5.33 | $5.30 | $5.30 | $5.30 | 30,572 |
| 2017-12-13 | $5.40 | $5.41 | $5.37 | $5.40 | $5.40 | 9,414 |
| 2017-12-12 | $5.31 | $5.33 | $5.31 | $5.32 | $5.32 | 6,717 |
| 2017-12-11 | $5.29 | $5.33 | $5.29 | $5.32 | $5.32 | 39,338 |
| 2017-12-08 | $5.37 | $5.38 | $5.35 | $5.38 | $5.38 | 8,272 |
| 2017-12-07 | $5.42 | $5.43 | $5.41 | $5.42 | $5.42 | 9,465 |
| 2017-12-06 | $5.35 | $5.39 | $5.35 | $5.37 | $5.37 | 17,381 |
| 2017-12-05 | $5.41 | $5.42 | $5.38 | $5.42 | $5.42 | 31,076 |
| 2017-12-04 | $5.24 | $5.24 | $5.21 | $5.21 | $5.21 | 9,576 |
| 2017-12-01 | $5.31 | $5.31 | $5.30 | $5.31 | $5.31 | 19,292 |
| 2017-11-30 | $5.30 | $5.31 | $5.28 | $5.29 | $5.29 | 19,754 |
| 2017-11-29 | $5.31 | $5.32 | $5.30 | $5.31 | $5.31 | 4,420 |
| 2017-11-28 | $5.33 | $5.38 | $5.29 | $5.31 | $5.31 | 38,313 |
| 2017-11-27 | $5.25 | $5.28 | $5.25 | $5.27 | $5.27 | 11,191 |
| 2017-11-24 | $5.21 | $5.22 | $5.20 | $5.20 | $5.20 | 3,039 |
| 2017-11-22 | $5.00 | $5.03 | $5.00 | $5.03 | $5.03 | 22,236 |
| 2017-11-21 | $5.00 | $5.00 | $4.96 | $4.97 | $4.97 | 18,220 |
| 2017-11-20 | $4.97 | $4.98 | $4.96 | $4.97 | $4.97 | 10,796 |
| 2017-11-17 | $4.96 | $4.96 | $4.93 | $4.95 | $4.95 | 15,218 |
| 2017-11-16 | $5.06 | $5.08 | $5.04 | $5.07 | $5.07 | 15,052 |
| 2017-11-15 | $4.99 | $5.01 | $4.99 | $5.00 | $5.00 | 12,837 |
| 2017-11-14 | $5.05 | $5.05 | $5.03 | $5.03 | $5.03 | 7,210 |
| 2017-11-13 | $5.07 | $5.09 | $5.03 | $5.09 | $5.09 | 34,249 |
| 2017-11-10 | $4.95 | $5.08 | $4.95 | $5.02 | $5.02 | 74,645 |
| 2017-11-09 | $4.64 | $4.67 | $4.62 | $4.67 | $4.67 | 8,360 |
| 2017-11-08 | $4.72 | $4.74 | $4.71 | $4.74 | $4.74 | 18,589 |
| 2017-11-07 | $4.60 | $4.62 | $4.59 | $4.62 | $4.62 | 14,520 |
| 2017-11-06 | $4.59 | $4.59 | $4.57 | $4.59 | $4.59 | 19,245 |
| 2017-11-03 | $4.57 | $4.58 | $4.57 | $4.58 | $4.58 | 10,361 |
| 2017-11-02 | $4.55 | $4.58 | $4.55 | $4.58 | $4.58 | 19,909 |
| 2017-11-01 | $4.64 | $4.64 | $4.58 | $4.59 | $4.59 | 14,608 |
| 2017-10-31 | $4.54 | $4.57 | $4.54 | $4.56 | $4.56 | 33,702 |
| 2017-10-30 | $4.54 | $4.55 | $4.53 | $4.54 | $4.54 | 14,246 |
| 2017-10-27 | $4.56 | $4.57 | $4.55 | $4.55 | $4.55 | 19,345 |
| 2017-10-26 | $4.56 | $4.58 | $4.56 | $4.57 | $4.57 | 23,490 |
| 2017-10-25 | $4.39 | $4.64 | $4.39 | $4.59 | $4.59 | 16,253 |
| 2017-10-24 | $4.66 | $4.66 | $4.62 | $4.64 | $4.64 | 10,528 |
| 2017-10-23 | $4.65 | $4.67 | $4.65 | $4.67 | $4.67 | 54,502 |
| 2017-10-20 | $4.66 | $4.67 | $4.64 | $4.64 | $4.64 | 15,869 |
| 2017-10-19 | $4.66 | $4.67 | $4.66 | $4.67 | $4.67 | 16,562 |
| 2017-10-18 | $4.68 | $4.70 | $4.68 | $4.70 | $4.70 | 12,694 |
| 2017-10-17 | $4.74 | $4.74 | $4.68 | $4.71 | $4.71 | 8,116 |
| 2017-10-16 | $4.81 | $4.81 | $4.79 | $4.81 | $4.81 | 9,684 |
| 2017-10-13 | $4.83 | $4.83 | $4.79 | $4.80 | $4.80 | 5,451 |
| 2017-10-12 | $4.75 | $4.76 | $4.74 | $4.76 | $4.76 | 19,837 |
| 2017-10-11 | $4.77 | $4.79 | $4.75 | $4.75 | $4.75 | 29,414 |
| 2017-10-10 | $4.65 | $4.68 | $4.65 | $4.66 | $4.66 | 16,884 |
| 2017-10-09 | $4.61 | $4.64 | $4.61 | $4.64 | $4.64 | 19,160 |
| 2017-10-06 | $4.66 | $4.66 | $4.60 | $4.62 | $4.62 | 10,715 |
| 2017-10-05 | $4.61 | $4.61 | $4.59 | $4.61 | $4.61 | 74,573 |
| 2017-10-04 | $4.64 | $4.64 | $4.49 | $4.54 | $4.54 | 8,186 |
| 2017-10-03 | $4.49 | $4.53 | $4.49 | $4.51 | $4.51 | 21,146 |
| 2017-10-02 | $4.51 | $4.53 | $4.50 | $4.51 | $4.51 | 7,919 |
| 2017-09-29 | $4.53 | $4.56 | $4.52 | $4.56 | $4.56 | 17,167 |
| 2017-09-28 | $4.54 | $4.54 | $4.51 | $4.53 | $4.53 | 9,079 |
| 2017-09-27 | $4.51 | $4.55 | $4.51 | $4.55 | $4.55 | 95,136 |
| 2017-09-26 | $4.54 | $4.57 | $4.54 | $4.55 | $4.55 | 43,515 |
| 2017-09-25 | $4.56 | $4.60 | $4.56 | $4.60 | $4.60 | 19,224 |
| 2017-09-22 | $4.59 | $4.59 | $4.53 | $4.53 | $4.53 | 9,231 |
| 2017-09-21 | $4.60 | $4.62 | $4.59 | $4.61 | $4.61 | 12,346 |
| 2017-09-20 | $4.64 | $4.64 | $4.61 | $4.64 | $4.64 | 33,204 |
| 2017-09-19 | $4.60 | $4.63 | $4.60 | $4.63 | $4.63 | 5,971 |
| 2017-09-18 | $4.60 | $4.61 | $4.59 | $4.61 | $4.61 | 10,864 |
| 2017-09-15 | $4.59 | $4.61 | $4.59 | $4.61 | $4.61 | 18,820 |
| 2017-09-14 | $4.62 | $4.64 | $4.61 | $4.64 | $4.64 | 5,685 |
| 2017-09-13 | $4.63 | $4.63 | $4.61 | $4.61 | $4.61 | 3,810 |
| 2017-09-12 | $4.66 | $4.67 | $4.64 | $4.65 | $4.65 | 23,843 |
| 2017-09-11 | $4.65 | $4.65 | $4.62 | $4.65 | $4.65 | 6,443 |
| 2017-09-08 | $4.68 | $4.72 | $4.68 | $4.71 | $4.71 | 31,250 |
| 2017-09-07 | $4.67 | $4.71 | $4.67 | $4.68 | $4.68 | 62,275 |
| 2017-09-06 | $4.66 | $4.67 | $4.65 | $4.65 | $4.65 | 20,100 |
| 2017-09-05 | $4.64 | $4.66 | $4.63 | $4.66 | $4.66 | 18,303 |
| 2017-09-01 | $4.66 | $4.67 | $4.65 | $4.66 | $4.66 | 6,306 |
| 2017-08-31 | $4.64 | $4.67 | $4.64 | $4.67 | $4.67 | 7,102 |
| 2017-08-30 | $4.69 | $4.69 | $4.67 | $4.67 | $4.67 | 14,002 |
| 2017-08-29 | $4.71 | $4.73 | $4.69 | $4.72 | $4.72 | 26,760 |
| 2017-08-28 | $4.75 | $4.75 | $4.72 | $4.75 | $4.75 | 36,645 |
| 2017-08-25 | $4.72 | $4.75 | $4.72 | $4.74 | $4.74 | 7,259 |
| 2017-08-24 | $4.76 | $4.76 | $4.72 | $4.72 | $4.72 | 30,608 |
| 2017-08-23 | $4.72 | $4.76 | $4.71 | $4.72 | $4.72 | 7,570 |
| 2017-08-22 | $4.78 | $4.83 | $4.76 | $4.77 | $4.77 | 54,885 |
| 2017-08-21 | $4.83 | $4.83 | $4.78 | $4.81 | $4.81 | 17,680 |
| 2017-08-18 | $4.80 | $4.80 | $4.79 | $4.80 | $4.80 | 4,468 |
| 2017-08-17 | $4.78 | $4.82 | $4.75 | $4.75 | $4.75 | 12,992 |
| 2017-08-16 | $4.91 | $4.95 | $4.87 | $4.92 | $4.92 | 17,693 |
| 2017-08-15 | $4.95 | $4.96 | $4.90 | $4.96 | $4.96 | 16,092 |
| 2017-08-14 | $4.89 | $4.91 | $4.87 | $4.89 | $4.89 | 52,744 |
| 2017-08-11 | $4.91 | $5.00 | $4.91 | $4.92 | $4.92 | 30,300 |
| 2017-08-10 | $4.90 | $4.97 | $4.90 | $4.96 | $4.96 | 13,554 |
| 2017-08-09 | $5.01 | $5.01 | $4.99 | $5.00 | $5.00 | 18,670 |
| 2017-08-08 | $5.08 | $5.08 | $5.04 | $5.04 | $5.04 | 21,290 |
| 2017-08-07 | $5.08 | $5.11 | $5.08 | $5.11 | $5.11 | 40,820 |
| 2017-08-04 | $5.14 | $5.15 | $5.12 | $5.14 | $5.14 | 3,826 |
| 2017-08-03 | $5.19 | $5.21 | $5.16 | $5.21 | $5.21 | 7,819 |
| 2017-08-02 | $5.21 | $5.24 | $5.15 | $5.17 | $5.17 | 48,962 |
| 2017-08-01 | $5.19 | $5.20 | $5.19 | $5.19 | $5.19 | 2,708 |
| 2017-07-31 | $5.13 | $5.13 | $5.10 | $5.12 | $5.12 | 13,876 |
| 2017-07-28 | $5.09 | $5.10 | $5.08 | $5.09 | $5.09 | 9,506 |
| 2017-07-27 | $5.09 | $5.09 | $5.08 | $5.09 | $5.09 | 13,091 |
| 2017-07-26 | $5.01 | $5.06 | $5.01 | $5.06 | $5.06 | 2,280 |
| 2017-07-25 | $5.14 | $5.17 | $5.14 | $5.16 | $5.16 | 6,389 |
| 2017-07-24 | $5.20 | $5.20 | $5.12 | $5.15 | $5.15 | 42,023 |
| 2017-07-21 | $5.16 | $5.17 | $5.15 | $5.17 | $5.17 | 68,074 |
| 2017-07-20 | $5.18 | $5.22 | $5.18 | $5.21 | $5.21 | 4,393 |
| 2017-07-19 | $5.24 | $5.24 | $5.22 | $5.23 | $5.23 | 4,908 |
| 2017-07-18 | $5.22 | $5.23 | $5.20 | $5.22 | $5.22 | 4,847 |
| 2017-07-17 | $5.11 | $5.12 | $5.10 | $5.12 | $5.12 | 38,717 |
| 2017-07-14 | $5.10 | $5.13 | $5.10 | $5.13 | $5.13 | 2,938 |
| 2017-07-13 | $5.06 | $5.07 | $5.03 | $5.07 | $5.07 | 4,840 |
| 2017-07-12 | $5.04 | $5.04 | $5.01 | $5.03 | $5.03 | 63,033 |
| 2017-07-11 | $4.92 | $4.98 | $4.92 | $4.98 | $4.98 | 24,724 |
| 2017-07-10 | $4.93 | $5.01 | $4.93 | $4.99 | $4.99 | 81,319 |
| 2017-07-07 | $4.95 | $4.97 | $4.93 | $4.96 | $4.96 | 3,619 |
| 2017-07-06 | $4.90 | $4.91 | $4.90 | $4.91 | $4.91 | 15,181 |
| 2017-07-05 | $4.93 | $4.94 | $4.92 | $4.94 | $4.94 | 15,383 |
| 2017-07-03 | $4.94 | $4.94 | $4.92 | $4.94 | $4.94 | 2,831 |
| 2017-06-30 | $5.00 | $5.00 | $4.97 | $4.98 | $4.98 | 26,273 |
| 2017-06-29 | $5.02 | $5.03 | $5.01 | $5.02 | $5.02 | 19,019 |
| 2017-06-28 | $5.07 | $5.12 | $5.07 | $5.12 | $5.12 | 43,890 |
| 2017-06-27 | $5.16 | $5.16 | $5.13 | $5.15 | $5.15 | 4,300 |
| 2017-06-26 | $5.16 | $5.16 | $5.12 | $5.12 | $5.12 | 12,400 |
| 2017-06-23 | $5.15 | $5.16 | $5.14 | $5.16 | $5.16 | 7,000 |
| 2017-06-22 | $5.18 | $5.20 | $5.17 | $5.19 | $5.19 | 8,300 |
| 2017-06-21 | $5.18 | $5.20 | $5.18 | $5.20 | $5.20 | 2,472 |
| 2017-06-20 | $5.19 | $5.21 | $5.19 | $5.21 | $5.21 | 10,600 |
| 2017-06-19 | $5.23 | $5.23 | $5.22 | $5.22 | $5.22 | 6,521 |
| 2017-06-16 | $5.16 | $5.16 | $5.15 | $5.15 | $5.15 | 14,941 |
| 2017-06-15 | $5.24 | $5.27 | $5.24 | $5.27 | $5.27 | 13,963 |
| 2017-06-14 | $5.20 | $5.21 | $5.17 | $5.19 | $5.19 | 22,490 |
| 2017-06-13 | $5.25 | $5.28 | $5.25 | $5.26 | $5.26 | 12,182 |
| 2017-06-12 | $5.28 | $5.30 | $5.28 | $5.30 | $5.30 | 8,649 |
| 2017-06-09 | $5.29 | $5.30 | $5.26 | $5.26 | $5.26 | 61,078 |
| 2017-06-08 | $5.40 | $5.41 | $5.39 | $5.41 | $5.41 | 113,064 |
| 2017-06-07 | $5.57 | $5.57 | $5.54 | $5.55 | $5.55 | 11,591 |
| 2017-06-06 | $5.52 | $5.53 | $5.50 | $5.51 | $5.51 | 24,970 |
| 2017-06-05 | $5.51 | $5.52 | $5.50 | $5.51 | $5.51 | 18,583 |
| 2017-06-02 | $5.43 | $5.46 | $5.43 | $5.46 | $5.46 | 4,323 |
| 2017-06-01 | $5.41 | $5.41 | $5.39 | $5.41 | $5.41 | 13,733 |
| 2017-05-31 | $5.28 | $5.38 | $5.28 | $5.38 | $5.38 | 6,987 |
| 2017-05-30 | $5.26 | $5.28 | $5.26 | $5.28 | $5.28 | 11,529 |
| 2017-05-26 | $5.19 | $5.21 | $5.19 | $5.20 | $5.20 | 26,503 |
| 2017-05-25 | $5.18 | $5.21 | $5.18 | $5.19 | $5.19 | 21,232 |
| 2017-05-24 | $5.21 | $5.22 | $5.19 | $5.22 | $5.22 | 6,363 |
| 2017-05-23 | $5.30 | $5.30 | $5.26 | $5.26 | $5.26 | 5,888 |
| 2017-05-22 | $5.29 | $5.30 | $5.27 | $5.30 | $5.30 | 28,304 |
| 2017-05-19 | $5.30 | $5.31 | $5.29 | $5.29 | $5.29 | 14,006 |
| 2017-05-18 | $5.26 | $5.27 | $5.24 | $5.25 | $5.25 | 7,975 |
| 2017-05-17 | $5.21 | $5.21 | $5.19 | $5.21 | $5.21 | 3,135 |
| 2017-05-16 | $5.20 | $5.20 | $5.16 | $5.19 | $5.19 | 19,381 |
| 2017-05-15 | $5.10 | $5.12 | $5.08 | $5.10 | $5.10 | 8,808 |
| 2017-05-12 | $5.00 | $5.06 | $5.00 | $5.05 | $5.05 | 31,454 |
| 2017-05-11 | $4.97 | $4.98 | $4.96 | $4.98 | $4.98 | 9,193 |
| 2017-05-10 | $4.91 | $4.94 | $4.91 | $4.93 | $4.93 | 4,803 |
| 2017-05-09 | $4.92 | $4.92 | $4.90 | $4.90 | $4.90 | 3,837 |
| 2017-05-08 | $4.95 | $4.96 | $4.93 | $4.94 | $4.94 | 37,833 |
| 2017-05-05 | $4.82 | $4.82 | $4.80 | $4.81 | $4.81 | 7,795 |
| 2017-05-04 | $4.78 | $4.80 | $4.78 | $4.79 | $4.79 | 25,460 |
| 2017-05-03 | $4.80 | $4.80 | $4.79 | $4.79 | $4.79 | 6,971 |
| 2017-05-02 | $4.79 | $4.80 | $4.77 | $4.80 | $4.80 | 34,266 |
| 2017-05-01 | $4.80 | $4.82 | $4.79 | $4.82 | $4.82 | 11,085 |
| 2017-04-28 | $4.82 | $4.83 | $4.81 | $4.83 | $4.83 | 17,216 |
| 2017-04-27 | $4.84 | $4.84 | $4.83 | $4.84 | $4.84 | 32,771 |
| 2017-04-26 | $4.82 | $4.86 | $4.82 | $4.82 | $4.82 | 33,336 |
| 2017-04-25 | $4.87 | $4.87 | $4.84 | $4.86 | $4.86 | 11,001 |
| 2017-04-24 | $4.76 | $4.79 | $4.76 | $4.78 | $4.78 | 17,660 |
| 2017-04-21 | $4.75 | $4.75 | $4.74 | $4.75 | $4.75 | 7,554 |
| 2017-04-20 | $4.75 | $4.76 | $4.75 | $4.76 | $4.76 | 82,981 |
| 2017-04-19 | $4.78 | $4.78 | $4.76 | $4.77 | $4.77 | 4,048 |
| 2017-04-18 | $4.75 | $4.75 | $4.72 | $4.75 | $4.75 | 12,404 |
| 2017-04-17 | $4.78 | $4.79 | $4.78 | $4.79 | $4.79 | 2,608 |
| 2017-04-13 | $4.79 | $4.87 | $4.71 | $4.73 | $4.73 | 17,282 |
| 2017-04-12 | $4.75 | $4.76 | $4.73 | $4.76 | $4.76 | 21,043 |
| 2017-04-11 | $4.82 | $4.82 | $4.78 | $4.82 | $4.82 | 15,463 |
| 2017-04-10 | $4.79 | $4.79 | $4.77 | $4.79 | $4.79 | 21,979 |
| 2017-04-07 | $4.81 | $4.81 | $4.78 | $4.79 | $4.79 | 6,083 |
| 2017-04-06 | $4.78 | $4.80 | $4.75 | $4.76 | $4.76 | 25,823 |
| 2017-04-05 | $4.83 | $4.84 | $4.82 | $4.84 | $4.84 | 10,253 |
| 2017-04-04 | $4.85 | $4.85 | $4.79 | $4.80 | $4.80 | 3,324 |
| 2017-04-03 | $4.82 | $4.83 | $4.80 | $4.83 | $4.83 | 6,400 |
| 2017-03-31 | $4.76 | $4.78 | $4.76 | $4.77 | $4.77 | 8,400 |
| 2017-03-30 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 4,200 |
| 2017-03-29 | $4.87 | $4.88 | $4.85 | $4.85 | $4.85 | 26,300 |
| 2017-03-28 | $4.81 | $4.81 | $4.79 | $4.79 | $4.79 | 7,200 |
| 2017-03-27 | $4.82 | $4.82 | $4.73 | $4.74 | $4.74 | 6,000 |
| 2017-03-24 | $4.65 | $4.73 | $4.65 | $4.73 | $4.73 | 12,800 |
| 2017-03-23 | $4.69 | $4.74 | $4.69 | $4.72 | $4.72 | 16,700 |
| 2017-03-22 | $4.67 | $4.70 | $4.67 | $4.68 | $4.68 | 10,400 |
| 2017-03-21 | $4.67 | $4.67 | $4.64 | $4.64 | $4.64 | 2,300 |
| 2017-03-20 | $4.67 | $4.70 | $4.67 | $4.69 | $4.69 | 4,500 |
| 2017-03-17 | $4.65 | $4.70 | $4.65 | $4.68 | $4.68 | 13,200 |
| 2017-03-16 | $4.64 | $4.65 | $4.63 | $4.63 | $4.63 | 13,100 |
| 2017-03-15 | $4.60 | $4.65 | $4.59 | $4.65 | $4.65 | 51,500 |
| 2017-03-14 | $4.49 | $4.50 | $4.49 | $4.50 | $4.50 | 14,300 |
| 2017-03-13 | $4.57 | $4.65 | $4.51 | $4.53 | $4.53 | 8,400 |
| 2017-03-10 | $4.53 | $4.54 | $4.49 | $4.51 | $4.51 | 59,400 |
| 2017-03-09 | $4.49 | $4.50 | $4.47 | $4.49 | $4.48 | 30,931 |
| 2017-03-08 | $4.52 | $4.53 | $4.50 | $4.51 | $4.50 | 33,825 |
| 2017-03-07 | $4.57 | $4.57 | $4.49 | $4.50 | $4.49 | 32,328 |
| 2017-03-06 | $4.56 | $4.56 | $4.49 | $4.49 | $4.48 | 81,718 |
| 2017-03-03 | $4.48 | $4.53 | $4.48 | $4.50 | $4.49 | 18,259 |
| 2017-03-02 | $4.50 | $4.50 | $4.46 | $4.47 | $4.46 | 21,651 |
| 2017-03-01 | $4.46 | $4.51 | $4.46 | $4.51 | $4.50 | 13,370 |
| 2017-02-28 | $4.44 | $4.45 | $4.43 | $4.43 | $4.42 | 9,977 |
| 2017-02-27 | $4.39 | $4.40 | $4.38 | $4.39 | $4.38 | 2,893 |
| 2017-02-24 | $4.39 | $4.39 | $4.32 | $4.36 | $4.35 | 37,516 |
| 2017-02-23 | $4.30 | $4.32 | $4.29 | $4.32 | $4.31 | 16,363 |
| 2017-02-22 | $4.27 | $4.30 | $4.27 | $4.28 | $4.27 | 16,463 |
| 2017-02-21 | $4.30 | $4.30 | $4.27 | $4.28 | $4.27 | 48,891 |
| 2017-02-17 | $4.38 | $4.38 | $4.36 | $4.37 | $4.36 | 20,753 |
| 2017-02-16 | $4.35 | $4.38 | $4.35 | $4.38 | $4.37 | 27,538 |
| 2017-02-15 | $4.51 | $4.51 | $4.48 | $4.49 | $4.48 | 24,146 |
| 2017-02-14 | $4.43 | $4.45 | $4.42 | $4.43 | $4.42 | 267,407 |
| 2017-02-13 | $4.51 | $4.53 | $4.49 | $4.53 | $4.52 | 22,550 |
| 2017-02-10 | $4.51 | $4.55 | $4.51 | $4.54 | $4.53 | 36,219 |
| 2017-02-09 | $4.55 | $4.55 | $4.50 | $4.51 | $4.50 | 33,825 |
| 2017-02-08 | $4.55 | $4.57 | $4.55 | $4.57 | $4.56 | 138,492 |
| 2017-02-07 | $4.57 | $4.58 | $4.56 | $4.58 | $4.57 | 23,448 |
| 2017-02-06 | $4.51 | $4.53 | $4.51 | $4.53 | $4.52 | 23,847 |
| 2017-02-03 | $4.54 | $4.55 | $4.52 | $4.54 | $4.53 | 38,115 |
| 2017-02-02 | $4.50 | $4.50 | $4.49 | $4.50 | $4.49 | 35,022 |
| 2017-02-01 | $4.49 | $4.51 | $4.49 | $4.49 | $4.48 | 3,401 |
| 2017-01-31 | $4.44 | $4.46 | $4.42 | $4.44 | $4.43 | 11,168 |
| 2017-01-30 | $4.44 | $4.47 | $4.44 | $4.47 | $4.46 | 4,633 |
| 2017-01-27 | $4.42 | $4.49 | $4.42 | $4.48 | $4.47 | 5,089 |
| 2017-01-26 | $4.49 | $4.50 | $4.47 | $4.50 | $4.49 | 11,687 |
| 2017-01-25 | $4.40 | $4.45 | $4.40 | $4.45 | $4.44 | 19,741 |
| 2017-01-24 | $4.36 | $4.38 | $4.36 | $4.38 | $4.37 | 44,873 |
| 2017-01-23 | $4.34 | $4.36 | $4.33 | $4.34 | $4.33 | 12,348 |
| 2017-01-20 | $4.33 | $4.35 | $4.31 | $4.35 | $4.34 | 8,903 |
| 2017-01-19 | $4.32 | $4.33 | $4.30 | $4.32 | $4.31 | 15,075 |
| 2017-01-18 | $4.31 | $4.33 | $4.30 | $4.32 | $4.31 | 20,082 |
| 2017-01-17 | $4.35 | $4.40 | $4.35 | $4.40 | $4.39 | 6,023 |
| 2017-01-13 | $4.41 | $4.41 | $4.39 | $4.40 | $4.39 | 58,038 |
| 2017-01-12 | $4.38 | $4.38 | $4.36 | $4.36 | $4.35 | 17,940 |
| 2017-01-11 | $4.36 | $4.40 | $4.36 | $4.38 | $4.37 | 10,914 |
| 2017-01-10 | $4.37 | $4.41 | $4.37 | $4.38 | $4.37 | 18,713 |
| 2017-01-09 | $4.40 | $4.43 | $4.40 | $4.42 | $4.41 | 48,148 |
| 2017-01-06 | $4.43 | $4.45 | $4.41 | $4.42 | $4.41 | 96,272 |
| 2017-01-05 | $4.44 | $4.50 | $4.43 | $4.49 | $4.48 | 88,406 |
| 2017-01-04 | $4.32 | $4.35 | $4.32 | $4.35 | $4.34 | 24,244 |
| 2017-01-03 | $4.32 | $4.33 | $4.31 | $4.32 | $4.31 | 38,609 |
| 2016-12-30 | $4.27 | $4.36 | $4.27 | $4.34 | $4.33 | 8,971 |
| 2016-12-29 | $4.34 | $4.37 | $4.34 | $4.35 | $4.34 | 20,004 |
| 2016-12-28 | $4.36 | $4.38 | $4.34 | $4.37 | $4.36 | 25,319 |
| 2016-12-27 | $4.32 | $4.34 | $4.32 | $4.33 | $4.31 | 14,306 |
| 2016-12-23 | $4.32 | $4.33 | $4.30 | $4.32 | $4.30 | 5,717 |
| 2016-12-22 | $4.25 | $4.32 | $4.25 | $4.32 | $4.30 | 44,046 |
| 2016-12-21 | $4.25 | $4.34 | $4.25 | $4.33 | $4.31 | 95,335 |
| 2016-12-20 | $4.35 | $4.36 | $4.34 | $4.35 | $4.33 | 81,219 |
| 2016-12-19 | $4.34 | $4.34 | $4.31 | $4.34 | $4.32 | 10,524 |
| 2016-12-16 | $4.21 | $4.28 | $4.21 | $4.26 | $4.24 | 12,544 |
| 2016-12-15 | $4.25 | $4.25 | $4.21 | $4.23 | $4.20 | 61,053 |
| 2016-12-14 | $4.27 | $4.30 | $4.19 | $4.19 | $4.17 | 10,978 |
| 2016-12-13 | $4.31 | $4.35 | $4.30 | $4.34 | $4.32 | 74,399 |
| 2016-12-12 | $4.26 | $4.26 | $4.23 | $4.24 | $4.21 | 52,141 |
| 2016-12-09 | $4.19 | $4.21 | $4.19 | $4.21 | $4.19 | 29,177 |
| 2016-12-08 | $4.18 | $4.23 | $4.18 | $4.22 | $4.20 | 40,825 |
| 2016-12-07 | $4.19 | $4.23 | $4.19 | $4.22 | $4.19 | 15,729 |
| 2016-12-06 | $4.19 | $4.21 | $4.18 | $4.21 | $4.18 | 80,471 |
| 2016-12-05 | $4.22 | $4.23 | $4.20 | $4.22 | $4.19 | 4,937 |
| 2016-12-02 | $4.17 | $4.18 | $4.16 | $4.16 | $4.14 | 21,099 |
| 2016-12-01 | $4.33 | $4.33 | $4.18 | $4.20 | $4.17 | 17,514 |
| 2016-11-30 | $4.25 | $4.28 | $4.25 | $4.26 | $4.24 | 38,777 |
| 2016-11-29 | $4.25 | $4.28 | $4.25 | $4.27 | $4.25 | 37,355 |
| 2016-11-28 | $4.16 | $4.17 | $4.15 | $4.17 | $4.14 | 12,688 |
| 2016-11-25 | $4.10 | $4.10 | $4.05 | $4.07 | $4.04 | 5,418 |
| 2016-11-23 | $4.19 | $4.21 | $4.17 | $4.20 | $4.17 | 11,866 |
| 2016-11-22 | $4.24 | $4.24 | $4.21 | $4.23 | $4.21 | 34,831 |
| 2016-11-21 | $4.25 | $4.25 | $4.24 | $4.25 | $4.22 | 13,866 |
| 2016-11-18 | $4.22 | $4.23 | $4.21 | $4.22 | $4.19 | 7,115 |
| 2016-11-17 | $4.24 | $4.24 | $4.20 | $4.21 | $4.18 | 12,036 |
| 2016-11-16 | $4.27 | $4.27 | $4.19 | $4.21 | $4.19 | 20,753 |
| 2016-11-15 | $4.31 | $4.32 | $4.30 | $4.31 | $4.29 | 46,838 |
| 2016-11-14 | $4.32 | $4.33 | $4.30 | $4.32 | $4.30 | 30,216 |
| 2016-11-11 | $4.40 | $4.40 | $4.25 | $4.28 | $4.26 | 10,736 |
| 2016-11-10 | $4.41 | $4.42 | $4.40 | $4.40 | $4.38 | 16,037 |
| 2016-11-09 | $4.62 | $4.64 | $4.59 | $4.60 | $4.58 | 22,144 |
| 2016-11-08 | $4.54 | $4.58 | $4.54 | $4.55 | $4.53 | 24,709 |
| 2016-11-07 | $4.51 | $4.59 | $4.51 | $4.55 | $4.52 | 23,282 |
| 2016-11-04 | $4.55 | $4.57 | $4.51 | $4.53 | $4.51 | 10,068 |
| 2016-11-03 | $4.85 | $4.88 | $4.83 | $4.83 | $4.80 | 48,083 |
| 2016-11-02 | $4.77 | $4.84 | $4.77 | $4.81 | $4.78 | 6,497 |
| 2016-11-01 | $4.80 | $4.82 | $4.79 | $4.82 | $4.79 | 24,790 |
| 2016-10-31 | $4.71 | $4.73 | $4.71 | $4.71 | $4.68 | 84,874 |
| 2016-10-28 | $4.66 | $4.68 | $4.64 | $4.66 | $4.63 | 12,508 |
| 2016-10-27 | $4.62 | $4.64 | $4.60 | $4.60 | $4.58 | 63,223 |
| 2016-10-26 | $4.66 | $4.68 | $4.65 | $4.66 | $4.63 | 106,828 |
| 2016-10-25 | $4.66 | $4.66 | $4.64 | $4.66 | $4.63 | 147,031 |
| 2016-10-24 | $4.74 | $4.74 | $4.70 | $4.72 | $4.69 | 5,370 |
| 2016-10-21 | $4.69 | $4.71 | $4.69 | $4.70 | $4.67 | 4,320 |
| 2016-10-20 | $4.65 | $4.68 | $4.65 | $4.65 | $4.62 | 2,814 |
| 2016-10-19 | $4.71 | $4.75 | $4.70 | $4.71 | $4.68 | 47,015 |
| 2016-10-18 | $4.75 | $4.75 | $4.74 | $4.75 | $4.72 | 634 |
| 2016-10-17 | $4.78 | $4.78 | $4.72 | $4.75 | $4.72 | 12,501 |
| 2016-10-14 | $4.72 | $4.75 | $4.72 | $4.75 | $4.72 | 15,045 |
| 2016-10-13 | $4.79 | $4.81 | $4.78 | $4.81 | $4.78 | 20,511 |
| 2016-10-12 | $4.91 | $4.92 | $4.90 | $4.91 | $4.88 | 128,734 |
| 2016-10-11 | $4.91 | $4.93 | $4.90 | $4.91 | $4.88 | 8,759 |
| 2016-10-10 | $4.97 | $5.00 | $4.97 | $4.98 | $4.96 | 114,314 |
| 2016-10-07 | $4.92 | $4.99 | $4.92 | $4.98 | $4.95 | 71,181 |
| 2016-10-06 | $4.98 | $4.98 | $4.96 | $4.97 | $4.94 | 21,119 |
| 2016-10-05 | $5.11 | $5.11 | $5.09 | $5.09 | $5.06 | 37,046 |
| 2016-10-04 | $5.13 | $5.13 | $5.08 | $5.10 | $5.07 | 13,062 |
| 2016-10-03 | $5.11 | $5.14 | $5.11 | $5.14 | $5.11 | 7,683 |
| 2016-09-30 | $5.07 | $5.15 | $5.07 | $5.14 | $5.11 | 39,005 |
| 2016-09-29 | $5.12 | $5.12 | $5.05 | $5.08 | $5.05 | 9,028 |
| 2016-09-28 | $5.17 | $5.17 | $5.14 | $5.17 | $5.14 | 11,415 |
| 2016-09-27 | $5.15 | $5.19 | $5.14 | $5.18 | $5.15 | 22,909 |
| 2016-09-26 | $5.09 | $5.09 | $5.05 | $5.07 | $5.04 | 26,648 |
| 2016-09-23 | $5.05 | $5.06 | $5.04 | $5.06 | $5.03 | 4,950 |
| 2016-09-22 | $5.12 | $5.12 | $4.97 | $4.98 | $4.95 | 11,147 |
| 2016-09-21 | $4.92 | $4.95 | $4.90 | $4.95 | $4.92 | 7,457 |
| 2016-09-20 | $4.83 | $4.85 | $4.82 | $4.84 | $4.81 | 112,902 |
| 2016-09-19 | $4.85 | $4.87 | $4.80 | $4.83 | $4.80 | 572,133 |
| 2016-09-16 | $4.83 | $4.85 | $4.82 | $4.84 | $4.81 | 17,519 |
| 2016-09-15 | $4.77 | $4.81 | $4.77 | $4.80 | $4.77 | 6,985 |
| 2016-09-14 | $4.83 | $4.87 | $4.83 | $4.86 | $4.83 | 5,830 |
| 2016-09-13 | $5.07 | $5.07 | $5.02 | $5.04 | $5.01 | 16,483 |
| 2016-09-12 | $5.02 | $5.09 | $5.02 | $5.08 | $5.05 | 16,437 |
| 2016-09-09 | $4.96 | $4.97 | $4.94 | $4.96 | $4.93 | 16,021 |
| 2016-09-08 | $4.96 | $4.96 | $4.94 | $4.94 | $4.91 | 33,359 |
| 2016-09-07 | $4.95 | $4.95 | $4.89 | $4.91 | $4.88 | 8,973 |
| 2016-09-06 | $5.01 | $5.01 | $4.86 | $4.92 | $4.89 | 25,348 |
| 2016-09-02 | $4.82 | $4.83 | $4.80 | $4.80 | $4.77 | 13,233 |
| 2016-09-01 | $4.82 | $4.84 | $4.81 | $4.84 | $4.81 | 43,081 |
| 2016-08-31 | $4.83 | $4.83 | $4.80 | $4.81 | $4.78 | 37,425 |
| 2016-08-30 | $4.88 | $4.88 | $4.81 | $4.83 | $4.80 | 76,529 |
| 2016-08-29 | $4.80 | $4.83 | $4.80 | $4.82 | $4.79 | 46,208 |
| 2016-08-26 | $4.90 | $4.92 | $4.85 | $4.87 | $4.84 | 94,903 |
| 2016-08-25 | $4.87 | $4.89 | $4.86 | $4.87 | $4.84 | 22,367 |
| 2016-08-24 | $4.82 | $4.86 | $4.82 | $4.84 | $4.81 | 26,625 |
| 2016-08-23 | $4.78 | $4.78 | $4.70 | $4.71 | $4.68 | 59,675 |
| 2016-08-22 | $4.65 | $4.69 | $4.65 | $4.69 | $4.66 | 58,919 |
| 2016-08-19 | $4.59 | $4.65 | $4.59 | $4.63 | $4.61 | 17,715 |
| 2016-08-18 | $4.64 | $4.64 | $4.63 | $4.64 | $4.62 | 14,014 |
| 2016-08-17 | $4.57 | $4.60 | $4.57 | $4.60 | $4.58 | 24,288 |
| 2016-08-16 | $4.61 | $4.61 | $4.60 | $4.61 | $4.59 | 14,888 |
| 2016-08-15 | $4.61 | $4.61 | $4.59 | $4.60 | $4.58 | 25,674 |
| 2016-08-12 | $4.65 | $4.65 | $4.60 | $4.61 | $4.58 | 28,159 |
| 2016-08-11 | $4.57 | $4.60 | $4.54 | $4.57 | $4.54 | 13,077 |
| 2016-08-10 | $4.62 | $4.62 | $4.53 | $4.56 | $4.53 | 7,743 |
| 2016-08-09 | $4.56 | $4.56 | $4.47 | $4.52 | $4.50 | 33,654 |
| 2016-08-08 | $4.47 | $4.47 | $4.41 | $4.43 | $4.41 | 10,037 |
| 2016-08-05 | $4.43 | $4.47 | $4.43 | $4.47 | $4.45 | 58,176 |
| 2016-08-04 | $4.28 | $4.29 | $4.23 | $4.26 | $4.24 | 27,248 |
| 2016-08-03 | $4.19 | $4.25 | $4.19 | $4.23 | $4.21 | 21,704 |
| 2016-08-02 | $4.13 | $4.20 | $4.12 | $4.19 | $4.17 | 42,840 |
| 2016-08-01 | $4.16 | $4.16 | $4.12 | $4.14 | $4.11 | 21,865 |
| 2016-07-29 | $4.04 | $4.07 | $4.04 | $4.06 | $4.04 | 28,925 |
| 2016-07-28 | $4.01 | $4.01 | $3.93 | $3.99 | $3.97 | 21,773 |
| 2016-07-27 | $4.03 | $4.03 | $4.01 | $4.03 | $4.01 | 13,902 |
| 2016-07-26 | $4.00 | $4.01 | $3.98 | $4.01 | $3.99 | 39,013 |
| 2016-07-25 | $4.09 | $4.10 | $4.08 | $4.10 | $4.08 | 52,279 |
| 2016-07-22 | $4.09 | $4.10 | $4.06 | $4.09 | $4.07 | 78,170 |
| 2016-07-21 | $4.09 | $4.10 | $4.07 | $4.09 | $4.07 | 43,507 |
| 2016-07-20 | $4.11 | $4.11 | $4.09 | $4.10 | $4.07 | 39,535 |
| 2016-07-19 | $4.15 | $4.15 | $4.00 | $4.01 | $3.99 | 75,312 |
| 2016-07-18 | $4.09 | $4.11 | $4.07 | $4.09 | $4.07 | 41,810 |
| 2016-07-15 | $4.09 | $4.13 | $4.07 | $4.12 | $4.10 | 149,156 |
| 2016-07-14 | $4.15 | $4.15 | $4.09 | $4.11 | $4.09 | 39,566 |
| 2016-07-13 | $4.10 | $4.14 | $4.07 | $4.12 | $4.10 | 98,004 |
| 2016-07-12 | $4.17 | $4.21 | $4.17 | $4.19 | $4.17 | 29,198 |
| 2016-07-11 | $4.17 | $4.17 | $4.14 | $4.16 | $4.14 | 83,514 |
| 2016-07-08 | $4.05 | $4.11 | $4.05 | $4.09 | $4.07 | 24,765 |
| 2016-07-07 | $4.21 | $4.25 | $4.20 | $4.23 | $4.21 | 259,861 |
| 2016-07-06 | $4.53 | $4.55 | $4.50 | $4.53 | $4.51 | 75,038 |
| 2016-07-05 | $4.49 | $4.56 | $4.49 | $4.51 | $4.49 | 41,505 |
| 2016-07-01 | $4.48 | $4.50 | $4.47 | $4.49 | $4.47 | 51,585 |
| 2016-06-30 | $4.39 | $4.44 | $4.35 | $4.39 | $4.37 | 87,820 |
| 2016-06-29 | $4.42 | $4.46 | $4.42 | $4.44 | $4.42 | 51,801 |
| 2016-06-28 | $4.33 | $4.34 | $4.29 | $4.33 | $4.30 | 35,650 |
| 2016-06-27 | $4.29 | $4.31 | $4.25 | $4.30 | $4.26 | 106,155 |
| 2016-06-24 | $4.11 | $4.19 | $4.10 | $4.16 | $4.12 | 433,564 |
| 2016-06-23 | $4.17 | $4.22 | $4.17 | $4.18 | $4.14 | 39,811 |
| 2016-06-22 | $4.21 | $4.21 | $4.18 | $4.19 | $4.15 | 18,872 |
| 2016-06-21 | $4.21 | $4.24 | $4.19 | $4.21 | $4.17 | 87,041 |
| 2016-06-20 | $4.15 | $4.15 | $4.07 | $4.12 | $4.08 | 506,612 |
| 2016-06-17 | $4.04 | $4.05 | $4.02 | $4.04 | $4.00 | 67,633 |
| 2016-06-16 | $3.97 | $4.05 | $3.97 | $4.00 | $3.96 | 120,549 |
| 2016-06-15 | $4.00 | $4.00 | $3.95 | $3.97 | $3.93 | 144,376 |
| 2016-06-14 | $3.78 | $3.84 | $3.78 | $3.81 | $3.78 | 71,374 |
| 2016-06-13 | $3.83 | $3.86 | $3.81 | $3.82 | $3.79 | 60,658 |
| 2016-06-10 | $3.86 | $3.86 | $3.83 | $3.85 | $3.82 | 545,006 |
| 2016-06-09 | $3.86 | $3.91 | $3.86 | $3.88 | $3.85 | 2,202,860 |
| 2016-06-08 | $4.01 | $4.01 | $3.97 | $3.97 | $3.93 | 691,119 |
| 2016-06-07 | $3.94 | $4.00 | $3.94 | $3.97 | $3.93 | 212,393 |
| 2016-06-06 | $3.84 | $3.92 | $3.84 | $3.87 | $3.84 | 635,305 |
| 2016-06-03 | $3.87 | $3.88 | $3.82 | $3.88 | $3.85 | 1,264,440 |
| 2016-06-02 | $3.90 | $3.90 | $3.81 | $3.82 | $3.79 | 2,161,713 |
| 2016-06-01 | $3.87 | $3.91 | $3.82 | $3.83 | $3.80 | 1,871,717 |
| 2016-05-31 | $3.87 | $3.87 | $3.82 | $3.85 | $3.82 | 341,708 |
| 2016-05-27 | $3.75 | $3.83 | $3.75 | $3.79 | $3.76 | 1,454,479 |
| 2016-05-26 | $3.75 | $3.78 | $3.73 | $3.74 | $3.70 | 9,539,860 |
| 2016-05-25 | $3.90 | $3.90 | $3.80 | $3.82 | $3.79 | 1,678,445 |
| 2016-05-24 | $3.86 | $3.86 | $3.78 | $3.81 | $3.77 | 2,417,371 |
| 2016-05-23 | $3.93 | $3.97 | $3.86 | $3.87 | $3.84 | 1,857,344 |
| 2016-05-20 | $3.95 | $3.95 | $3.87 | $3.91 | $3.87 | 59,880 |
| 2016-05-19 | $4.00 | $4.00 | $3.95 | $3.98 | $3.94 | 162,547 |
| 2016-05-18 | $4.01 | $4.07 | $4.00 | $4.02 | $3.98 | 45,875 |
| 2016-05-17 | $4.06 | $4.08 | $4.02 | $4.02 | $3.98 | 70,789 |
| 2016-05-16 | $4.17 | $4.20 | $4.14 | $4.19 | $4.15 | 41,678 |
| 2016-05-13 | $4.18 | $4.20 | $4.10 | $4.12 | $4.08 | 39,884 |
| 2016-05-12 | $4.18 | $4.25 | $4.16 | $4.22 | $4.18 | 60,371 |
| 2016-05-11 | $4.22 | $4.22 | $4.14 | $4.14 | $4.10 | 87,029 |
| 2016-05-10 | $4.20 | $4.22 | $4.17 | $4.22 | $4.18 | 101,834 |
| 2016-05-09 | $4.16 | $4.16 | $4.05 | $4.09 | $4.06 | 196,068 |
| 2016-05-06 | $4.14 | $4.14 | $4.07 | $4.09 | $4.05 | 49,926 |
| 2016-05-05 | $4.08 | $4.10 | $4.04 | $4.07 | $4.03 | 151,529 |
| 2016-05-04 | $4.08 | $4.08 | $4.06 | $4.07 | $4.03 | 65,466 |
| 2016-05-03 | $4.08 | $4.13 | $4.08 | $4.11 | $4.07 | 110,653 |
| 2016-05-02 | $4.10 | $4.25 | $4.10 | $4.15 | $4.11 | 71,939 |
| 2016-04-29 | $4.07 | $4.18 | $4.07 | $4.09 | $4.05 | 133,845 |
| 2016-04-28 | $4.16 | $4.18 | $4.10 | $4.11 | $4.07 | 85,277 |
| 2016-04-27 | $4.18 | $4.28 | $4.18 | $4.27 | $4.23 | 54,859 |
| 2016-04-26 | $4.44 | $4.44 | $4.28 | $4.29 | $4.25 | 36,569 |
| 2016-04-25 | $4.35 | $4.38 | $4.34 | $4.34 | $4.30 | 143,118 |
| 2016-04-22 | $4.56 | $4.56 | $4.39 | $4.43 | $4.39 | 106,823 |
| 2016-04-21 | $4.53 | $4.58 | $4.51 | $4.51 | $4.47 | 40,574 |
| 2016-04-20 | $4.58 | $4.71 | $4.53 | $4.60 | $4.56 | 136,426 |
| 2016-04-19 | $4.58 | $4.58 | $4.54 | $4.54 | $4.50 | 104,772 |
| 2016-04-18 | $4.53 | $4.66 | $4.53 | $4.62 | $4.58 | 74,288 |
| 2016-04-15 | $4.54 | $4.63 | $4.54 | $4.58 | $4.54 | 173,076 |
| 2016-04-14 | $4.74 | $4.74 | $4.58 | $4.61 | $4.56 | 197,361 |
| 2016-04-13 | $4.60 | $4.60 | $4.58 | $4.60 | $4.55 | 225,379 |
| 2016-04-12 | $4.55 | $4.55 | $4.41 | $4.41 | $4.37 | 255,830 |
| 2016-04-11 | $4.43 | $4.45 | $4.36 | $4.37 | $4.33 | 135,587 |
| 2016-04-08 | $4.28 | $4.43 | $4.28 | $4.38 | $4.34 | 71,124 |
| 2016-04-07 | $4.24 | $4.28 | $4.22 | $4.24 | $4.20 | 59,951 |
| 2016-04-06 | $4.25 | $4.25 | $4.12 | $4.18 | $4.14 | 197,011 |
| 2016-04-05 | $4.29 | $4.30 | $4.17 | $4.19 | $4.15 | 113,018 |
| 2016-04-04 | $4.29 | $4.31 | $4.26 | $4.29 | $4.25 | 109,330 |
| 2016-04-01 | $4.18 | $4.25 | $4.15 | $4.23 | $4.19 | 335,909 |
| 2016-03-31 | $4.26 | $4.34 | $4.26 | $4.30 | $4.26 | 68,544 |
| 2016-03-30 | $4.39 | $4.45 | $4.39 | $4.41 | $4.37 | 181,487 |
| 2016-03-29 | $4.39 | $4.42 | $4.32 | $4.42 | $4.38 | 101,123 |
| 2016-03-28 | $4.46 | $4.46 | $4.30 | $4.38 | $4.34 | 166,088 |
| 2016-03-24 | $4.23 | $4.36 | $4.23 | $4.33 | $4.29 | 109,317 |
| 2016-03-23 | $4.38 | $4.44 | $4.34 | $4.35 | $4.31 | 147,001 |
| 2016-03-22 | $4.36 | $4.39 | $4.32 | $4.37 | $4.33 | 157,684 |
| 2016-03-21 | $4.26 | $4.35 | $4.26 | $4.32 | $4.28 | 97,282 |
| 2016-03-18 | $4.28 | $4.45 | $4.28 | $4.32 | $4.28 | 153,843 |
| 2016-03-17 | $4.29 | $4.37 | $4.25 | $4.36 | $4.32 | 132,827 |
| 2016-03-16 | $4.21 | $4.33 | $4.21 | $4.28 | $4.24 | 115,949 |
| 2016-03-15 | $4.41 | $4.41 | $4.29 | $4.31 | $4.27 | 111,433 |
| 2016-03-14 | $4.41 | $4.41 | $4.30 | $4.38 | $4.34 | 172,101 |
| 2016-03-11 | $4.39 | $4.39 | $4.34 | $4.36 | $4.32 | 57,135 |
| 2016-03-10 | $4.31 | $4.32 | $4.22 | $4.24 | $4.20 | 135,853 |
| 2016-03-09 | $4.26 | $4.29 | $4.23 | $4.29 | $4.25 | 124,539 |
| 2016-03-08 | $4.28 | $4.32 | $4.27 | $4.30 | $4.26 | 121,269 |
| 2016-03-07 | $4.36 | $4.37 | $4.32 | $4.33 | $4.29 | 102,900 |
| 2016-03-04 | $4.53 | $4.59 | $4.49 | $4.54 | $4.50 | 213,272 |
| 2016-03-03 | $4.50 | $4.54 | $4.46 | $4.47 | $4.43 | 194,942 |
| 2016-03-02 | $4.50 | $4.57 | $4.50 | $4.56 | $4.52 | 287,007 |
| 2016-03-01 | $4.44 | $4.48 | $4.40 | $4.46 | $4.42 | 253,831 |
| 2016-02-29 | $4.36 | $4.36 | $4.29 | $4.30 | $4.26 | 227,270 |
| 2016-02-26 | $4.36 | $4.40 | $4.36 | $4.38 | $4.34 | 105,469 |
| 2016-02-25 | $4.29 | $4.33 | $4.29 | $4.32 | $4.28 | 137,688 |
| 2016-02-24 | $4.18 | $4.30 | $4.18 | $4.30 | $4.26 | 95,564 |
| 2016-02-23 | $4.23 | $4.29 | $4.23 | $4.24 | $4.20 | 131,007 |
| 2016-02-22 | $4.20 | $4.27 | $4.19 | $4.25 | $4.21 | 209,164 |
| 2016-02-19 | $4.07 | $4.19 | $4.07 | $4.13 | $4.09 | 120,722 |
| 2016-02-18 | $4.16 | $4.19 | $4.11 | $4.12 | $4.08 | 253,266 |
| 2016-02-17 | $4.01 | $4.01 | $3.95 | $3.99 | $3.95 | 137,372 |
| 2016-02-16 | $3.97 | $4.09 | $3.95 | $4.00 | $3.96 | 111,106 |
| 2016-02-12 | $3.60 | $3.71 | $3.60 | $3.71 | $3.68 | 131,821 |
| 2016-02-11 | $3.56 | $3.70 | $3.56 | $3.64 | $3.61 | 168,743 |
| 2016-02-10 | $3.58 | $3.80 | $3.57 | $3.65 | $3.61 | 158,451 |
| 2016-02-09 | $3.66 | $3.73 | $3.66 | $3.71 | $3.67 | 279,597 |
| 2016-02-08 | $3.84 | $3.84 | $3.79 | $3.82 | $3.79 | 146,549 |
| 2016-02-05 | $3.73 | $3.81 | $3.72 | $3.73 | $3.70 | 227,952 |
| 2016-02-04 | $3.85 | $3.85 | $3.77 | $3.81 | $3.78 | 198,391 |
| 2016-02-03 | $4.01 | $4.05 | $3.93 | $4.05 | $4.01 | 421,115 |
| 2016-02-02 | $3.99 | $3.99 | $3.92 | $3.95 | $3.91 | 140,512 |
| 2016-02-01 | $3.99 | $3.99 | $3.93 | $3.96 | $3.92 | 240,794 |
| 2016-01-29 | $3.78 | $3.88 | $3.78 | $3.88 | $3.84 | 262,191 |
| 2016-01-28 | $3.78 | $3.78 | $3.72 | $3.75 | $3.72 | 115,087 |
| 2016-01-27 | $3.70 | $3.73 | $3.65 | $3.66 | $3.62 | 170,916 |
| 2016-01-26 | $3.62 | $3.68 | $3.62 | $3.68 | $3.65 | 216,951 |
| 2016-01-25 | $3.66 | $3.74 | $3.65 | $3.65 | $3.62 | 290,300 |
| 2016-01-22 | $3.68 | $3.68 | $3.61 | $3.66 | $3.63 | 415,638 |
| 2016-01-21 | $3.52 | $3.56 | $3.46 | $3.54 | $3.51 | 486,253 |
| 2016-01-20 | $3.50 | $3.58 | $3.50 | $3.54 | $3.51 | 426,357 |
| 2016-01-19 | $3.63 | $3.63 | $3.58 | $3.60 | $3.57 | 496,609 |
| 2016-01-15 | $3.55 | $3.59 | $3.52 | $3.55 | $3.52 | 234,118 |
| 2016-01-14 | $3.68 | $3.68 | $3.59 | $3.65 | $3.62 | 446,707 |
| 2016-01-13 | $3.73 | $3.76 | $3.63 | $3.64 | $3.60 | 2,036,502 |
| 2016-01-12 | $3.57 | $3.63 | $3.56 | $3.63 | $3.60 | 6,625,145 |
| 2016-01-11 | $3.67 | $3.67 | $3.60 | $3.64 | $3.61 | 4,447,368 |
| 2016-01-08 | $3.84 | $3.88 | $3.61 | $3.61 | $3.58 | 3,165,701 |
| 2016-01-07 | $3.87 | $3.92 | $3.87 | $3.90 | $3.87 | 427,317 |
| 2016-01-06 | $3.83 | $3.88 | $3.82 | $3.88 | $3.85 | 365,051 |
| 2016-01-05 | $3.91 | $3.97 | $3.90 | $3.96 | $3.92 | 460,189 |
| 2016-01-04 | $4.06 | $4.08 | $3.97 | $4.08 | $4.04 | 471,684 |
| 2015-12-31 | $4.08 | $4.08 | $4.04 | $4.08 | $4.04 | 263,617 |
| 2015-12-30 | $4.05 | $4.10 | $4.05 | $4.08 | $4.04 | 262,565 |
| 2015-12-29 | $4.03 | $4.10 | $4.03 | $4.08 | $4.04 | 327,161 |
| 2015-12-28 | $3.96 | $3.99 | $3.93 | $3.99 | $3.95 | 328,342 |
| 2015-12-24 | $3.96 | $3.99 | $3.96 | $3.97 | $3.93 | 121,684 |
| 2015-12-23 | $3.92 | $3.95 | $3.90 | $3.93 | $3.89 | 377,372 |
| 2015-12-22 | $3.85 | $3.93 | $3.85 | $3.91 | $3.88 | 507,677 |
| 2015-12-21 | $3.87 | $3.92 | $3.86 | $3.87 | $3.84 | 291,688 |
| 2015-12-18 | $3.85 | $3.92 | $3.85 | $3.87 | $3.84 | 356,570 |
| 2015-12-17 | $3.88 | $3.93 | $3.85 | $3.88 | $3.85 | 367,397 |
| 2015-12-16 | $3.89 | $3.94 | $3.87 | $3.93 | $3.89 | 484,542 |
| 2015-12-15 | $3.89 | $3.97 | $3.89 | $3.93 | $3.89 | 454,964 |
| 2015-12-14 | $3.90 | $3.96 | $3.90 | $3.96 | $3.92 | 386,022 |
| 2015-12-11 | $3.84 | $3.90 | $3.84 | $3.88 | $3.84 | 425,368 |
| 2015-12-10 | $3.97 | $4.05 | $3.96 | $3.98 | $3.94 | 346,025 |
| 2015-12-09 | $3.84 | $4.00 | $3.84 | $3.89 | $3.86 | 283,658 |
| 2015-12-08 | $3.91 | $3.97 | $3.91 | $3.96 | $3.92 | 247,222 |
| 2015-12-07 | $4.01 | $4.05 | $4.00 | $4.03 | $3.99 | 286,523 |
| 2015-12-04 | $3.96 | $4.06 | $3.96 | $4.03 | $3.99 | 363,564 |
| 2015-12-03 | $4.03 | $4.10 | $4.02 | $4.05 | $4.01 | 380,723 |
| 2015-12-02 | $4.06 | $4.22 | $4.06 | $4.09 | $4.05 | 317,245 |
| 2015-12-01 | $4.20 | $4.22 | $4.16 | $4.21 | $4.17 | 529,573 |
| 2015-11-30 | $4.16 | $4.20 | $4.16 | $4.17 | $4.13 | 335,227 |
| 2015-11-27 | $4.22 | $4.33 | $4.22 | $4.22 | $4.18 | 161,616 |
| 2015-11-25 | $4.25 | $4.27 | $4.25 | $4.26 | $4.22 | 347,871 |
| 2015-11-24 | $4.20 | $4.33 | $4.20 | $4.32 | $4.28 | 324,424 |
| 2015-11-23 | $4.24 | $4.26 | $4.23 | $4.26 | $4.22 | 276,663 |
| 2015-11-20 | $4.24 | $4.27 | $4.24 | $4.26 | $4.22 | 278,698 |
| 2015-11-19 | $4.21 | $4.23 | $4.20 | $4.21 | $4.17 | 223,537 |
| 2015-11-18 | $4.19 | $4.23 | $4.18 | $4.22 | $4.18 | 170,166 |
| 2015-11-17 | $4.21 | $4.25 | $4.21 | $4.21 | $4.17 | 287,523 |
| 2015-11-16 | $4.29 | $4.30 | $4.24 | $4.29 | $4.25 | 229,416 |
| 2015-11-13 | $4.27 | $4.27 | $4.25 | $4.26 | $4.22 | 287,200 |
| 2015-11-12 | $4.29 | $4.31 | $4.26 | $4.28 | $4.24 | 254,122 |
| 2015-11-11 | $4.27 | $4.28 | $4.25 | $4.26 | $4.22 | 172,388 |
| 2015-11-10 | $4.15 | $4.23 | $4.15 | $4.16 | $4.12 | 2,260,987 |
| 2015-11-09 | $4.25 | $4.28 | $4.21 | $4.22 | $4.18 | 1,698,663 |
| 2015-11-06 | $4.19 | $4.19 | $4.09 | $4.12 | $4.08 | 205,648 |
| 2015-11-05 | $4.23 | $4.30 | $4.23 | $4.25 | $4.21 | 153,635 |
| 2015-11-04 | $4.29 | $4.29 | $4.20 | $4.21 | $4.17 | 226,165 |
| 2015-11-03 | $4.28 | $4.29 | $4.27 | $4.29 | $4.25 | 131,538 |
| 2015-11-02 | $4.31 | $4.31 | $4.18 | $4.30 | $4.26 | 188,712 |
| 2015-10-30 | $4.25 | $4.30 | $4.25 | $4.28 | $4.24 | 214,777 |
| 2015-10-29 | $4.04 | $4.19 | $4.04 | $4.19 | $4.15 | 470,312 |
| 2015-10-28 | $4.11 | $4.18 | $4.10 | $4.16 | $4.12 | 121,634 |
| 2015-10-27 | $4.14 | $4.14 | $4.06 | $4.13 | $4.09 | 162,423 |
| 2015-10-26 | $4.14 | $4.25 | $4.14 | $4.20 | $4.16 | 221,098 |
| 2015-10-23 | $4.27 | $4.27 | $4.17 | $4.18 | $4.14 | 195,847 |
| 2015-10-22 | $4.08 | $4.13 | $4.08 | $4.13 | $4.09 | 195,631 |
| 2015-10-21 | $4.00 | $4.00 | $3.97 | $3.99 | $3.95 | 143,070 |
| 2015-10-20 | $3.91 | $3.98 | $3.90 | $3.94 | $3.90 | 257,581 |
| 2015-10-19 | $3.85 | $3.98 | $3.85 | $3.97 | $3.93 | 318,975 |
| 2015-10-16 | $3.89 | $3.95 | $3.87 | $3.92 | $3.89 | 329,791 |
| 2015-10-15 | $3.71 | $3.84 | $3.71 | $3.79 | $3.76 | 217,196 |
| 2015-10-14 | $3.68 | $3.74 | $3.68 | $3.71 | $3.68 | 134,742 |
| 2015-10-13 | $3.81 | $3.81 | $3.71 | $3.74 | $3.71 | 178,936 |
| 2015-10-12 | $3.74 | $3.82 | $3.74 | $3.81 | $3.78 | 151,365 |
| 2015-10-09 | $3.85 | $3.85 | $3.77 | $3.80 | $3.77 | 144,066 |
| 2015-10-08 | $3.76 | $3.83 | $3.75 | $3.83 | $3.80 | 102,161 |
| 2015-10-07 | $3.76 | $3.79 | $3.70 | $3.74 | $3.70 | 120,782 |
| 2015-10-06 | $3.78 | $3.78 | $3.73 | $3.77 | $3.73 | 246,400 |
| 2015-10-05 | $3.71 | $3.84 | $3.71 | $3.82 | $3.79 | 173,424 |
| 2015-10-02 | $3.64 | $3.74 | $3.59 | $3.71 | $3.68 | 238,175 |
| 2015-10-01 | $3.65 | $3.70 | $3.62 | $3.68 | $3.65 | 384,105 |
| 2015-09-30 | $3.58 | $3.58 | $3.52 | $3.57 | $3.54 | 224,883 |
| 2015-09-29 | $3.58 | $3.58 | $3.52 | $3.53 | $3.50 | 166,935 |
| 2015-09-28 | $3.78 | $3.78 | $3.68 | $3.70 | $3.67 | 124,292 |
| 2015-09-25 | $3.83 | $3.86 | $3.73 | $3.84 | $3.81 | 173,769 |
| 2015-09-24 | $3.60 | $3.70 | $3.60 | $3.70 | $3.67 | 206,531 |
| 2015-09-23 | $3.60 | $3.71 | $3.60 | $3.66 | $3.63 | 105,368 |
| 2015-09-22 | $3.64 | $3.70 | $3.64 | $3.69 | $3.66 | 175,077 |
| 2015-09-21 | $3.74 | $3.74 | $3.67 | $3.71 | $3.68 | 112,080 |
| 2015-09-18 | $3.57 | $3.74 | $3.57 | $3.70 | $3.67 | 105,925 |
| 2015-09-17 | $3.75 | $3.79 | $3.73 | $3.76 | $3.72 | 94,984 |
| 2015-09-16 | $3.78 | $3.78 | $3.69 | $3.74 | $3.71 | 146,133 |
| 2015-09-15 | $3.76 | $3.83 | $3.76 | $3.79 | $3.75 | 381,585 |
| 2015-09-14 | $3.70 | $3.77 | $3.70 | $3.76 | $3.73 | 188,983 |
| 2015-09-11 | $3.79 | $3.79 | $3.70 | $3.76 | $3.73 | 165,633 |
| 2015-09-10 | $3.67 | $3.71 | $3.66 | $3.69 | $3.66 | 272,057 |
| 2015-09-09 | $3.73 | $3.73 | $3.66 | $3.66 | $3.63 | 116,564 |
| 2015-09-08 | $3.64 | $3.79 | $3.64 | $3.75 | $3.72 | 262,979 |
| 2015-09-04 | $3.84 | $3.85 | $3.81 | $3.83 | $3.80 | 145,264 |
| 2015-09-03 | $3.86 | $4.02 | $3.86 | $4.00 | $3.96 | 142,082 |
| 2015-09-02 | $3.78 | $3.92 | $3.78 | $3.92 | $3.89 | 207,377 |
| 2015-09-01 | $3.72 | $3.94 | $3.72 | $3.90 | $3.87 | 368,742 |
Uni Charm Corporation (UNICY) News Headlines
Recent Uni Charm Corporation (UNICY) News
Similar Companies to Uni Charm Corporation (UNICY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |