Wharf (Holdings) Ltd (WARFY) Exchange: PINK
Data as of May 6, 2024
$6.31 ($0.02) 0.40%
Wharf (Holdings) Ltd - Daily Information
Click for more stock information on Wharf (Holdings) Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $6.36 |
| Previous Close | $6.31 |
| High | $6.36 |
| Low | $6.31 |
| Adjusted Open | $6.36 |
| Previous Adjusted Close | $6.31 |
| Adjusted High | $6.36 |
| Adjusted Low | $6.31 |
About Wharf (Holdings) Ltd (WARFY)
No Description Available
Invest in Wharf (Holdings) Ltd (WARFY)
Historical Stock Data for Wharf (Holdings) Ltd (WARFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | $6.36 | $6.36 | $6.31 | $6.31 | $6.31 | 812 |
| 2024-04-29 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 145 |
| 2024-04-26 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 15 |
| 2024-04-25 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 202 |
| 2024-04-24 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 31 |
| 2024-04-23 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 8 |
| 2024-04-22 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 23 |
| 2024-04-19 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 59 |
| 2024-04-18 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 569 |
| 2024-04-17 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 6 |
| 2024-04-16 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 216 |
| 2024-04-15 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 361 |
| 2024-04-12 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 14 |
| 2024-04-11 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 80 |
| 2024-04-10 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 15 |
| 2024-04-09 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 160 |
| 2024-04-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.48 | 3,017 |
| 2024-04-05 | $6.52 | $6.53 | $6.52 | $6.53 | $6.53 | 3,017 |
| 2024-04-04 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 32 |
| 2024-04-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 16 |
| 2024-04-02 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 59 |
| 2024-04-01 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 59 |
| 2024-03-28 | $6.43 | $6.44 | $6.43 | $6.44 | $6.44 | 749 |
| 2024-03-27 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 549 |
| 2024-03-26 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2024-03-25 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 13 |
| 2024-03-22 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2024-03-21 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 7 |
| 2024-03-20 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 1,016 |
| 2024-03-19 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 1 |
| 2024-03-18 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 2 |
| 2024-03-15 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 8 |
| 2024-03-14 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 1 |
| 2024-03-13 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 1 |
| 2024-03-12 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 7 |
| 2024-03-11 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 7 |
| 2024-03-08 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 49 |
| 2024-03-07 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 10 |
| 2024-03-06 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 8,734 |
| 2024-03-05 | $7.01 | $7.04 | $7.01 | $7.04 | $7.04 | 8,734 |
| 2024-03-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 724 |
| 2024-03-01 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 23 |
| 2024-02-29 | $7.22 | $7.22 | $7.17 | $7.17 | $7.17 | 2,024 |
| 2024-02-28 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 1 |
| 2024-02-27 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 38 |
| 2024-02-26 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 4,991 |
| 2024-02-23 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 55 |
| 2024-02-22 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 19 |
| 2024-02-21 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 12 |
| 2024-02-20 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 21 |
| 2024-02-16 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 44 |
| 2024-02-15 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 4 |
| 2024-02-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 1 |
| 2024-02-13 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 33 |
| 2024-02-12 | $6.51 | $6.54 | $6.51 | $6.54 | $6.54 | 1,441 |
| 2024-02-09 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 1,727 |
| 2024-02-08 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 10 |
| 2024-02-07 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 32 |
| 2024-02-06 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 4 |
| 2024-02-05 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 199 |
| 2024-02-02 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 1,444 |
| 2024-02-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 82 |
| 2024-01-31 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 5 |
| 2024-01-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2024-01-29 | $5.92 | $5.92 | $5.91 | $5.92 | $5.92 | 4,217 |
| 2024-01-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2024-01-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 11 |
| 2024-01-24 | $5.98 | $5.98 | $5.95 | $5.95 | $5.95 | 1,146 |
| 2024-01-23 | $5.90 | $5.90 | $5.88 | $5.88 | $5.88 | 2,077 |
| 2024-01-22 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 2,609 |
| 2024-01-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 53 |
| 2024-01-18 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 1,180 |
| 2024-01-17 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 1,756 |
| 2024-01-16 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,172 |
| 2024-01-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 132 |
| 2024-01-11 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 6 |
| 2024-01-10 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 19 |
| 2024-01-09 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 22 |
| 2024-01-08 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 145 |
| 2024-01-05 | $5.72 | $5.82 | $5.72 | $5.82 | $5.82 | 2,357 |
| 2024-01-04 | $5.73 | $5.77 | $5.73 | $5.77 | $5.77 | 1,829 |
| 2024-01-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 177 |
| 2024-01-02 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 55 |
| 2023-12-29 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 50 |
| 2023-12-28 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 2 |
| 2023-12-27 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 16 |
| 2023-12-26 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 17 |
| 2023-12-22 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 169 |
| 2023-12-21 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 90 |
| 2023-12-20 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 1,431 |
| 2023-12-19 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 57 |
| 2023-12-18 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 294 |
| 2023-12-15 | $6.09 | $6.09 | $6.06 | $6.06 | $6.06 | 592 |
| 2023-12-14 | $6.10 | $6.20 | $6.10 | $6.20 | $6.20 | 2,681 |
| 2023-12-13 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 12 |
| 2023-12-12 | $5.96 | $6.07 | $5.96 | $5.97 | $5.97 | 4,269 |
| 2023-12-11 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 153 |
| 2023-12-08 | $5.90 | $5.90 | $5.87 | $5.87 | $5.87 | 10,107 |
| 2023-12-07 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 11,544 |
| 2023-12-06 | $5.31 | $5.41 | $5.31 | $5.36 | $5.36 | 11,544 |
| 2023-12-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 572 |
| 2023-12-04 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 72 |
| 2023-12-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 148 |
| 2023-11-30 | $5.06 | $5.14 | $5.06 | $5.14 | $5.14 | 1,708 |
| 2023-11-29 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 19 |
| 2023-11-28 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 26 |
| 2023-11-27 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 2,152 |
| 2023-11-24 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 26 |
| 2023-11-22 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 953 |
| 2023-11-21 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 27 |
| 2023-11-20 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 6 |
| 2023-11-17 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1 |
| 2023-11-16 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1 |
| 2023-11-15 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1 |
| 2023-11-14 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 11 |
| 2023-11-13 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 18 |
| 2023-11-10 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 8 |
| 2023-11-09 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 54 |
| 2023-11-08 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 1 |
| 2023-11-07 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 36 |
| 2023-11-06 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 13 |
| 2023-11-03 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 60 |
| 2023-11-02 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 6 |
| 2023-11-01 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 39 |
| 2023-10-31 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 648 |
| 2023-10-30 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 423 |
| 2023-10-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 21 |
| 2023-10-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 21 |
| 2023-10-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 19 |
| 2023-10-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 404 |
| 2023-10-23 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 34 |
| 2023-10-20 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 3 |
| 2023-10-19 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 688 |
| 2023-10-18 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 3 |
| 2023-10-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 6 |
| 2023-10-16 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 62 |
| 2023-10-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 5 |
| 2023-10-12 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 10 |
| 2023-10-11 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 828 |
| 2023-10-10 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| 2023-10-09 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 44 |
| 2023-10-06 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 59 |
| 2023-10-05 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 21 |
| 2023-10-04 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 26 |
| 2023-10-03 | $4.80 | $4.86 | $4.80 | $4.86 | $4.86 | 660 |
| 2023-10-02 | $4.87 | $4.96 | $4.87 | $4.96 | $4.96 | 577 |
| 2023-09-29 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 7 |
| 2023-09-28 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 23 |
| 2023-09-27 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 6 |
| 2023-09-26 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 1,223 |
| 2023-09-25 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 262 |
| 2023-09-22 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 69 |
| 2023-09-21 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 34 |
| 2023-09-20 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 467 |
| 2023-09-19 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 218 |
| 2023-09-18 | $4.80 | $4.90 | $4.80 | $4.90 | $4.90 | 983 |
| 2023-09-15 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 70 |
| 2023-09-14 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 210 |
| 2023-09-13 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2023-09-12 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 85 |
| 2023-09-11 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 317 |
| 2023-09-08 | $4.30 | $4.34 | $4.26 | $4.30 | $4.30 | 16,647 |
| 2023-09-07 | $4.30 | $4.30 | $4.27 | $4.27 | $4.27 | 638 |
| 2023-09-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 731 |
| 2023-09-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 80 |
| 2023-09-01 | $4.22 | $4.22 | $4.22 | $4.22 | $4.22 | 390 |
| 2023-08-31 | $4.15 | $4.15 | $4.08 | $4.08 | $4.08 | 3,149 |
| 2023-08-30 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1 |
| 2023-08-29 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 108 |
| 2023-08-28 | $4.08 | $4.10 | $4.08 | $4.10 | $4.10 | 2,723 |
| 2023-08-25 | $4.22 | $4.22 | $4.22 | $4.22 | $4.17 | 139 |
| 2023-08-24 | $4.18 | $4.18 | $4.18 | $4.18 | $4.13 | 582 |
| 2023-08-23 | $4.16 | $4.16 | $4.16 | $4.16 | $4.11 | 1,227 |
| 2023-08-22 | $4.16 | $4.16 | $4.16 | $4.16 | $4.11 | 376 |
| 2023-08-21 | $4.00 | $4.00 | $4.00 | $4.00 | $3.95 | 664 |
| 2023-08-18 | $4.08 | $4.10 | $4.08 | $4.08 | $4.03 | 956 |
| 2023-08-17 | $4.17 | $4.17 | $4.17 | $4.17 | $4.12 | 723 |
| 2023-08-16 | $4.15 | $4.15 | $4.12 | $4.12 | $4.12 | 1,537 |
| 2023-08-15 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 13 |
| 2023-08-14 | $4.23 | $4.31 | $4.23 | $4.30 | $4.30 | 9,489 |
| 2023-08-11 | $4.35 | $4.35 | $4.26 | $4.32 | $4.32 | 5,593 |
| 2023-08-10 | $4.32 | $4.34 | $4.29 | $4.29 | $4.29 | 30,686 |
| 2023-08-09 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 344 |
| 2023-08-08 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 6,802 |
| 2023-08-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 3,606 |
| 2023-08-04 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 817 |
| 2023-08-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 134 |
| 2023-08-02 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 13 |
| 2023-08-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 129 |
| 2023-07-31 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 173 |
| 2023-07-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 3,606 |
| 2023-07-27 | $4.75 | $4.75 | $4.73 | $4.73 | $4.73 | 7,664 |
| 2023-07-26 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 503 |
| 2023-07-25 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2023-07-24 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 344 |
| 2023-07-21 | $4.76 | $4.81 | $4.76 | $4.76 | $4.76 | 2,329 |
| 2023-07-20 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 13 |
| 2023-07-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 7 |
| 2023-07-18 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 163 |
| 2023-07-17 | $4.72 | $4.72 | $4.63 | $4.63 | $4.63 | 7,754 |
| 2023-07-14 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 18 |
| 2023-07-13 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 126 |
| 2023-07-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 408 |
| 2023-07-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 499 |
| 2023-07-10 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 306 |
| 2023-07-07 | $4.71 | $4.75 | $4.71 | $4.75 | $4.75 | 416 |
| 2023-07-06 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 216 |
| 2023-07-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 3 |
| 2023-07-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 67 |
| 2023-06-30 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 2 |
| 2023-06-29 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 101 |
| 2023-06-28 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 9 |
| 2023-06-27 | $4.60 | $4.60 | $4.59 | $4.59 | $4.59 | 1,207 |
| 2023-06-26 | $4.44 | $4.47 | $4.40 | $4.47 | $4.47 | 860 |
| 2023-06-23 | $4.33 | $4.34 | $4.33 | $4.34 | $4.34 | 1,831 |
| 2023-06-22 | $4.38 | $4.39 | $4.38 | $4.39 | $4.39 | 2,945 |
| 2023-06-21 | $4.38 | $4.39 | $4.37 | $4.39 | $4.39 | 933 |
| 2023-06-20 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 2 |
| 2023-06-16 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 1,178 |
| 2023-06-15 | $4.51 | $4.54 | $4.51 | $4.54 | $4.54 | 639 |
| 2023-06-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 582 |
| 2023-06-13 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 15 |
| 2023-06-12 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 46 |
| 2023-06-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 107 |
| 2023-06-08 | $4.52 | $4.54 | $4.51 | $4.54 | $4.54 | 11,410 |
| 2023-06-07 | $4.44 | $4.44 | $4.43 | $4.43 | $4.43 | 7,110 |
| 2023-06-06 | $4.43 | $4.48 | $4.43 | $4.48 | $4.48 | 13,136 |
| 2023-06-05 | $4.39 | $4.40 | $4.39 | $4.40 | $4.40 | 26,017 |
| 2023-06-02 | $4.23 | $4.25 | $4.22 | $4.23 | $4.23 | 6,112 |
| 2023-06-01 | $4.12 | $4.14 | $4.12 | $4.13 | $4.13 | 4,942 |
| 2023-05-31 | $4.11 | $4.13 | $4.11 | $4.13 | $4.13 | 8,799 |
| 2023-05-30 | $4.28 | $4.28 | $4.23 | $4.23 | $4.23 | 5,979 |
| 2023-05-26 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 94 |
| 2023-05-25 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 121 |
| 2023-05-24 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 9 |
| 2023-05-23 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 579 |
| 2023-05-22 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 1,015 |
| 2023-05-19 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 2,583 |
| 2023-05-18 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 1,082 |
| 2023-05-17 | $4.35 | $4.36 | $4.35 | $4.36 | $4.36 | 8,685 |
| 2023-05-16 | $4.40 | $4.40 | $4.39 | $4.39 | $4.39 | 2,771 |
| 2023-05-15 | $4.46 | $4.47 | $4.46 | $4.47 | $4.47 | 2,259 |
| 2023-05-12 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 4,018 |
| 2023-05-11 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 12 |
| 2023-05-10 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 8,566 |
| 2023-05-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 76 |
| 2023-05-08 | $4.61 | $4.61 | $4.50 | $4.50 | $4.50 | 838 |
| 2023-05-05 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 41 |
| 2023-05-04 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 371 |
| 2023-05-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 14 |
| 2023-05-02 | $4.47 | $4.50 | $4.47 | $4.50 | $4.50 | 606 |
| 2023-05-01 | $4.53 | $4.54 | $4.51 | $4.51 | $4.51 | 1,435 |
| 2023-04-28 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 762 |
| 2023-04-27 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 1,016 |
| 2023-04-26 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 590 |
| 2023-04-25 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 821 |
| 2023-04-24 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 599 |
| 2023-04-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2 |
| 2023-04-20 | $4.52 | $4.52 | $4.50 | $4.50 | $4.50 | 5,287 |
| 2023-04-19 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 202 |
| 2023-04-18 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 113 |
| 2023-04-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 1,860 |
| 2023-04-14 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 1 |
| 2023-04-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 141 |
| 2023-04-12 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 307 |
| 2023-04-11 | $4.55 | $4.55 | $4.54 | $4.54 | $4.54 | 831 |
| 2023-04-10 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 485 |
| 2023-04-06 | $4.51 | $4.51 | $4.51 | $4.51 | $4.46 | 185 |
| 2023-04-05 | $4.48 | $4.48 | $4.46 | $4.46 | $4.41 | 601 |
| 2023-04-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.47 | 198 |
| 2023-04-03 | $4.51 | $4.52 | $4.51 | $4.52 | $4.47 | 1,242 |
| 2023-03-31 | $4.54 | $4.54 | $4.54 | $4.54 | $4.49 | 12 |
| 2023-03-30 | $4.54 | $4.54 | $4.54 | $4.54 | $4.49 | 35 |
| 2023-03-29 | $4.54 | $4.54 | $4.54 | $4.54 | $4.49 | 209 |
| 2023-03-28 | $4.55 | $4.55 | $4.55 | $4.55 | $4.50 | 2,504 |
| 2023-03-27 | $4.55 | $4.55 | $4.55 | $4.55 | $4.50 | 3,556 |
| 2023-03-24 | $4.62 | $4.62 | $4.62 | $4.62 | $4.57 | 148 |
| 2023-03-23 | $4.64 | $4.64 | $4.62 | $4.62 | $4.57 | 9,218 |
| 2023-03-22 | $4.67 | $4.67 | $4.67 | $4.67 | $4.62 | 2,956 |
| 2023-03-21 | $4.57 | $4.57 | $4.57 | $4.57 | $4.52 | 1,131 |
| 2023-03-20 | $4.53 | $4.53 | $4.53 | $4.53 | $4.48 | 52 |
| 2023-03-17 | $4.53 | $4.53 | $4.53 | $4.53 | $4.48 | 1,532 |
| 2023-03-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.44 | 840 |
| 2023-03-15 | $4.44 | $4.44 | $4.44 | $4.44 | $4.39 | 1,174 |
| 2023-03-14 | $4.41 | $4.41 | $4.41 | $4.41 | $4.36 | 302 |
| 2023-03-13 | $4.54 | $4.57 | $4.54 | $4.55 | $4.50 | 4,300 |
| 2023-03-10 | $4.61 | $4.70 | $4.61 | $4.67 | $4.62 | 4,371 |
| 2023-03-09 | $4.42 | $4.42 | $4.37 | $4.37 | $4.32 | 7,635 |
| 2023-03-08 | $4.37 | $4.37 | $4.31 | $4.31 | $4.26 | 10,237 |
| 2023-03-07 | $4.41 | $4.41 | $4.41 | $4.41 | $4.36 | 2,805 |
| 2023-03-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.45 | 260 |
| 2023-03-03 | $4.52 | $4.52 | $4.50 | $4.51 | $4.51 | 1,328 |
| 2023-03-02 | $4.50 | $4.54 | $4.50 | $4.52 | $4.52 | 16,875 |
| 2023-03-01 | $4.36 | $4.37 | $4.35 | $4.35 | $4.35 | 2,892 |
| 2023-02-28 | $4.40 | $4.41 | $4.37 | $4.37 | $4.37 | 31,793 |
| 2023-02-27 | $4.40 | $4.43 | $4.38 | $4.39 | $4.39 | 209,356 |
| 2023-02-24 | $4.40 | $4.40 | $4.37 | $4.37 | $4.37 | 1,179 |
| 2023-02-23 | $4.42 | $4.44 | $4.42 | $4.43 | $4.43 | 861 |
| 2023-02-22 | $4.60 | $4.60 | $4.58 | $4.59 | $4.59 | 19,006 |
| 2023-02-21 | $4.60 | $4.60 | $4.52 | $4.53 | $4.53 | 3,798 |
| 2023-02-17 | $4.63 | $4.64 | $4.63 | $4.64 | $4.64 | 320 |
| 2023-02-16 | $4.71 | $4.74 | $4.71 | $4.74 | $4.74 | 489 |
| 2023-02-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 29 |
| 2023-02-14 | $4.79 | $4.79 | $4.75 | $4.75 | $4.75 | 427 |
| 2023-02-13 | $4.78 | $4.81 | $4.78 | $4.78 | $4.78 | 1,340 |
| 2023-02-10 | $4.81 | $4.83 | $4.78 | $4.78 | $4.78 | 9,930 |
| 2023-02-09 | $4.96 | $4.96 | $4.93 | $4.93 | $4.93 | 1,181 |
| 2023-02-08 | $4.84 | $4.84 | $4.79 | $4.83 | $4.83 | 30,671 |
| 2023-02-07 | $4.91 | $4.92 | $4.91 | $4.92 | $4.92 | 1,271 |
| 2023-02-06 | $4.94 | $4.96 | $4.94 | $4.96 | $4.96 | 6,425 |
| 2023-02-03 | $5.02 | $5.02 | $4.99 | $4.99 | $4.99 | 5,863 |
| 2023-02-02 | $5.03 | $5.04 | $5.03 | $5.04 | $5.04 | 989 |
| 2023-02-01 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 293 |
| 2023-01-31 | $5.15 | $5.17 | $5.13 | $5.17 | $5.17 | 19,497 |
| 2023-01-30 | $5.32 | $5.32 | $5.27 | $5.30 | $5.30 | 2,299 |
| 2023-01-27 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 63 |
| 2023-01-26 | $5.39 | $5.39 | $5.37 | $5.37 | $5.37 | 4,701 |
| 2023-01-25 | $5.37 | $5.38 | $5.37 | $5.38 | $5.38 | 2,622 |
| 2023-01-24 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 5,216 |
| 2023-01-23 | $5.38 | $5.43 | $5.37 | $5.37 | $5.37 | 2,598 |
| 2023-01-20 | $5.31 | $5.36 | $5.31 | $5.36 | $5.36 | 6,914 |
| 2023-01-19 | $5.23 | $5.25 | $5.23 | $5.25 | $5.25 | 4,595 |
| 2023-01-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 101 |
| 2023-01-17 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 222 |
| 2023-01-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 14 |
| 2023-01-12 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 519 |
| 2023-01-11 | $5.39 | $5.42 | $5.39 | $5.40 | $5.40 | 23,553 |
| 2023-01-10 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 289 |
| 2023-01-09 | $5.69 | $5.74 | $5.65 | $5.65 | $5.65 | 4,407 |
| 2023-01-06 | $5.84 | $5.84 | $5.82 | $5.82 | $5.82 | 1,710 |
| 2023-01-05 | $5.90 | $5.91 | $5.88 | $5.88 | $5.88 | 3,975 |
| 2023-01-04 | $5.94 | $6.01 | $5.94 | $6.01 | $6.01 | 3,018 |
| 2023-01-03 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 20 |
| 2022-12-30 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 288 |
| 2022-12-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 970 |
| 2022-12-28 | $5.85 | $5.85 | $5.73 | $5.73 | $5.73 | 2,349 |
| 2022-12-27 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 2,623 |
| 2022-12-23 | $5.68 | $5.88 | $5.68 | $5.88 | $5.88 | 1,427 |
| 2022-12-22 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 447 |
| 2022-12-21 | $5.78 | $5.78 | $5.59 | $5.59 | $5.59 | 2,771 |
| 2022-12-20 | $5.58 | $5.78 | $5.58 | $5.72 | $5.72 | 2,710 |
| 2022-12-19 | $5.86 | $5.86 | $5.72 | $5.78 | $5.78 | 2,738 |
| 2022-12-16 | $6.09 | $6.27 | $6.09 | $6.16 | $6.16 | 1,371 |
| 2022-12-15 | $6.06 | $6.06 | $5.99 | $6.02 | $6.02 | 2,203 |
| 2022-12-14 | $6.11 | $6.11 | $6.09 | $6.09 | $6.09 | 575 |
| 2022-12-13 | $6.15 | $6.15 | $6.10 | $6.13 | $6.13 | 1,683 |
| 2022-12-12 | $5.81 | $5.82 | $5.81 | $5.82 | $5.82 | 991 |
| 2022-12-09 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 98 |
| 2022-12-08 | $5.69 | $5.72 | $5.69 | $5.71 | $5.71 | 1,368 |
| 2022-12-07 | $5.44 | $5.46 | $5.43 | $5.46 | $5.46 | 2,471 |
| 2022-12-06 | $5.58 | $5.58 | $5.54 | $5.54 | $5.54 | 2,531 |
| 2022-12-05 | $5.41 | $5.41 | $5.37 | $5.37 | $5.37 | 5,923 |
| 2022-12-02 | $5.22 | $5.33 | $5.20 | $5.33 | $5.33 | 10,165 |
| 2022-12-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 322 |
| 2022-11-30 | $5.40 | $5.40 | $5.34 | $5.35 | $5.35 | 106,284 |
| 2022-11-29 | $5.68 | $5.68 | $5.67 | $5.67 | $5.67 | 790 |
| 2022-11-28 | $5.47 | $5.48 | $5.43 | $5.43 | $5.43 | 2,077 |
| 2022-11-25 | $5.42 | $5.43 | $5.42 | $5.43 | $5.43 | 970 |
| 2022-11-23 | $5.46 | $5.46 | $5.41 | $5.41 | $5.41 | 7,869 |
| 2022-11-22 | $5.28 | $5.28 | $5.23 | $5.23 | $5.23 | 1,612 |
| 2022-11-21 | $5.25 | $5.30 | $5.24 | $5.25 | $5.25 | 2,723 |
| 2022-11-18 | $5.27 | $5.27 | $5.08 | $5.08 | $5.08 | 2,000 |
| 2022-11-17 | $5.32 | $5.34 | $5.32 | $5.34 | $5.34 | 906 |
| 2022-11-16 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 208 |
| 2022-11-15 | $5.80 | $5.82 | $5.79 | $5.79 | $5.79 | 2,482 |
| 2022-11-14 | $5.71 | $5.71 | $5.50 | $5.52 | $5.52 | 1,702 |
| 2022-11-11 | $5.89 | $5.95 | $5.88 | $5.91 | $5.91 | 4,243 |
| 2022-11-10 | $6.98 | $7.01 | $6.98 | $6.98 | $6.98 | 10,194 |
| 2022-11-09 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 552 |
| 2022-11-08 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 47 |
| 2022-11-07 | $6.48 | $6.49 | $6.48 | $6.49 | $6.49 | 543 |
| 2022-11-04 | $6.36 | $6.36 | $6.32 | $6.35 | $6.35 | 4,081 |
| 2022-11-03 | $5.95 | $5.99 | $5.95 | $5.97 | $5.97 | 2,640 |
| 2022-11-02 | $6.15 | $6.15 | $6.02 | $6.09 | $6.09 | 3,321 |
| 2022-11-01 | $5.90 | $5.91 | $5.90 | $5.91 | $5.91 | 528 |
| 2022-10-31 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 700 |
| 2022-10-28 | $5.78 | $5.80 | $5.78 | $5.80 | $5.80 | 1,300 |
| 2022-10-27 | $5.95 | $5.98 | $5.94 | $5.94 | $5.94 | 905 |
| 2022-10-26 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 198 |
| 2022-10-25 | $5.66 | $5.68 | $5.65 | $5.65 | $5.65 | 922 |
| 2022-10-24 | $5.76 | $5.79 | $5.75 | $5.77 | $5.77 | 4,869 |
| 2022-10-21 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 192 |
| 2022-10-20 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 484 |
| 2022-10-19 | $6.44 | $6.44 | $6.42 | $6.43 | $6.43 | 21,913 |
| 2022-10-18 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 706 |
| 2022-10-17 | $6.41 | $6.47 | $6.41 | $6.47 | $6.47 | 793 |
| 2022-10-14 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 311 |
| 2022-10-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 13,056 |
| 2022-10-12 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 848 |
| 2022-10-11 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 2 |
| 2022-10-10 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 17 |
| 2022-10-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 116 |
| 2022-10-06 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 99 |
| 2022-10-05 | $6.71 | $6.73 | $6.71 | $6.73 | $6.73 | 424 |
| 2022-10-04 | $6.59 | $6.66 | $6.59 | $6.60 | $6.60 | 2,816 |
| 2022-10-03 | $6.51 | $6.51 | $6.48 | $6.48 | $6.48 | 593 |
| 2022-09-30 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 258 |
| 2022-09-29 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 275 |
| 2022-09-28 | $6.48 | $6.52 | $6.48 | $6.52 | $6.52 | 1,235 |
| 2022-09-27 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 964 |
| 2022-09-26 | $6.46 | $6.49 | $6.46 | $6.47 | $6.47 | 2,474 |
| 2022-09-23 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1,452 |
| 2022-09-22 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 710 |
| 2022-09-21 | $7.12 | $7.13 | $7.12 | $7.13 | $7.13 | 2,525 |
| 2022-09-20 | $7.27 | $7.28 | $7.27 | $7.28 | $7.28 | 954 |
| 2022-09-19 | $7.31 | $7.35 | $7.31 | $7.35 | $7.35 | 884 |
| 2022-09-16 | $7.21 | $7.22 | $7.21 | $7.22 | $7.22 | 3,177 |
| 2022-09-15 | $7.33 | $7.33 | $7.31 | $7.32 | $7.32 | 589 |
| 2022-09-14 | $7.28 | $7.31 | $7.28 | $7.31 | $7.31 | 2,678 |
| 2022-09-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 338 |
| 2022-09-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 19 |
| 2022-09-09 | $7.32 | $7.32 | $7.30 | $7.30 | $7.30 | 24,415 |
| 2022-09-08 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 5 |
| 2022-09-07 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 304 |
| 2022-09-06 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 13 |
| 2022-09-02 | $7.09 | $7.11 | $7.08 | $7.11 | $7.11 | 1,455 |
| 2022-09-01 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 83 |
| 2022-08-31 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 78 |
| 2022-08-30 | $7.14 | $7.14 | $7.11 | $7.11 | $7.11 | 948 |
| 2022-08-29 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 38 |
| 2022-08-26 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 406 |
| 2022-08-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 4 |
| 2022-08-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 274 |
| 2022-08-23 | $7.17 | $7.22 | $7.17 | $7.22 | $7.18 | 537 |
| 2022-08-22 | $7.28 | $7.28 | $7.28 | $7.28 | $7.23 | 229 |
| 2022-08-19 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 12 |
| 2022-08-18 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 131 |
| 2022-08-17 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 3 |
| 2022-08-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.15 | 499 |
| 2022-08-15 | $7.11 | $7.13 | $7.11 | $7.13 | $7.09 | 1,754 |
| 2022-08-12 | $7.33 | $7.35 | $7.33 | $7.35 | $7.30 | 2,421 |
| 2022-08-11 | $7.44 | $7.44 | $7.44 | $7.44 | $7.39 | 1,072 |
| 2022-08-10 | $7.28 | $7.28 | $7.27 | $7.28 | $7.23 | 2,537 |
| 2022-08-09 | $7.45 | $7.45 | $7.44 | $7.44 | $7.39 | 412 |
| 2022-08-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.30 | 69 |
| 2022-08-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.30 | 758 |
| 2022-08-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.23 | 0 |
| 2022-08-03 | $7.28 | $7.28 | $7.26 | $7.27 | $7.23 | 923 |
| 2022-08-02 | $7.34 | $7.34 | $7.31 | $7.31 | $7.26 | 3,454 |
| 2022-08-01 | $7.30 | $7.31 | $7.30 | $7.30 | $7.25 | 2,932 |
| 2022-07-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 16 |
| 2022-07-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 773 |
| 2022-07-27 | $7.29 | $7.29 | $7.21 | $7.21 | $7.17 | 13,898 |
| 2022-07-26 | $7.45 | $7.45 | $7.45 | $7.45 | $7.40 | 230 |
| 2022-07-25 | $7.21 | $7.21 | $7.21 | $7.21 | $7.17 | 22 |
| 2022-07-22 | $7.21 | $7.21 | $7.21 | $7.21 | $7.17 | 150 |
| 2022-07-21 | $7.24 | $7.24 | $7.21 | $7.21 | $7.17 | 3,064 |
| 2022-07-20 | $7.03 | $7.03 | $7.03 | $7.03 | $6.99 | 34 |
| 2022-07-19 | $7.03 | $7.03 | $7.03 | $7.03 | $6.99 | 92 |
| 2022-07-18 | $7.03 | $7.03 | $7.03 | $7.03 | $6.99 | 9 |
| 2022-07-15 | $7.42 | $7.42 | $7.03 | $7.03 | $6.99 | 331 |
| 2022-07-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.24 | 22 |
| 2022-07-13 | $7.07 | $7.29 | $7.07 | $7.29 | $7.24 | 1,004 |
| 2022-07-12 | $7.35 | $7.35 | $7.34 | $7.34 | $7.29 | 1,779 |
| 2022-07-11 | $7.34 | $7.34 | $7.33 | $7.33 | $7.28 | 1,709 |
| 2022-07-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.35 | 324 |
| 2022-07-07 | $7.22 | $7.22 | $7.22 | $7.22 | $7.17 | 399 |
| 2022-07-06 | $7.11 | $7.14 | $7.10 | $7.10 | $7.06 | 4,149 |
| 2022-07-05 | $7.29 | $7.29 | $7.29 | $7.29 | $7.24 | 26 |
| 2022-07-01 | $7.23 | $7.29 | $7.23 | $7.29 | $7.24 | 471 |
| 2022-06-30 | $6.99 | $7.29 | $6.99 | $7.29 | $7.24 | 672 |
| 2022-06-29 | $6.82 | $6.82 | $6.82 | $6.82 | $6.78 | 14 |
| 2022-06-28 | $6.82 | $6.82 | $6.82 | $6.82 | $6.78 | 45 |
| 2022-06-27 | $6.86 | $6.86 | $6.82 | $6.82 | $6.78 | 265 |
| 2022-06-24 | $6.69 | $6.69 | $6.69 | $6.69 | $6.65 | 146 |
| 2022-06-23 | $6.67 | $6.69 | $6.67 | $6.69 | $6.65 | 368 |
| 2022-06-22 | $6.75 | $6.75 | $6.69 | $6.69 | $6.65 | 1,311 |
| 2022-06-21 | $6.61 | $6.61 | $6.61 | $6.61 | $6.56 | 1,699 |
| 2022-06-17 | $6.52 | $6.52 | $6.47 | $6.48 | $6.43 | 1,529 |
| 2022-06-16 | $6.39 | $6.39 | $6.39 | $6.39 | $6.35 | 162 |
| 2022-06-15 | $6.39 | $6.44 | $6.39 | $6.39 | $6.35 | 1,581 |
| 2022-06-14 | $6.23 | $6.23 | $6.23 | $6.23 | $6.19 | 78 |
| 2022-06-13 | $6.34 | $6.34 | $6.23 | $6.23 | $6.19 | 8,354 |
| 2022-06-10 | $6.20 | $6.20 | $6.17 | $6.17 | $6.13 | 1,092 |
| 2022-06-09 | $6.38 | $6.38 | $6.38 | $6.38 | $6.34 | 37 |
| 2022-06-08 | $6.37 | $6.38 | $6.37 | $6.38 | $6.34 | 399 |
| 2022-06-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 0 |
| 2022-06-06 | $6.40 | $6.40 | $6.40 | $6.40 | $6.36 | 949 |
| 2022-06-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.46 | 205 |
| 2022-06-02 | $6.55 | $6.57 | $6.51 | $6.51 | $6.47 | 2,656 |
| 2022-06-01 | $6.53 | $6.53 | $6.49 | $6.49 | $6.45 | 6,009 |
| 2022-05-31 | $6.58 | $6.63 | $6.54 | $6.54 | $6.50 | 6,651 |
| 2022-05-27 | $6.15 | $6.15 | $6.15 | $6.15 | $6.11 | 220 |
| 2022-05-26 | $6.06 | $6.06 | $6.06 | $6.06 | $6.02 | 29 |
| 2022-05-25 | $6.06 | $6.06 | $6.06 | $6.06 | $6.02 | 329 |
| 2022-05-24 | $5.90 | $5.95 | $5.90 | $5.94 | $5.90 | 708 |
| 2022-05-23 | $6.03 | $6.07 | $6.01 | $6.01 | $5.97 | 1,026 |
| 2022-05-20 | $6.18 | $6.18 | $6.17 | $6.18 | $6.14 | 1,557 |
| 2022-05-19 | $5.83 | $5.83 | $5.83 | $5.83 | $5.79 | 304 |
| 2022-05-18 | $5.19 | $5.19 | $5.19 | $5.19 | $5.16 | 3 |
| 2022-05-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.16 | 24 |
| 2022-05-16 | $5.22 | $5.22 | $5.19 | $5.19 | $5.16 | 919 |
| 2022-05-13 | $5.15 | $5.19 | $5.15 | $5.19 | $5.16 | 4,512 |
| 2022-05-12 | $5.44 | $5.44 | $5.44 | $5.44 | $5.41 | 9 |
| 2022-05-11 | $5.45 | $5.45 | $5.43 | $5.44 | $5.41 | 2,560 |
| 2022-05-10 | $5.47 | $5.47 | $5.47 | $5.47 | $5.44 | 24 |
| 2022-05-09 | $5.47 | $5.47 | $5.47 | $5.47 | $5.44 | 2,696 |
| 2022-05-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.48 | 119 |
| 2022-05-05 | $5.55 | $5.55 | $5.51 | $5.51 | $5.48 | 3,519 |
| 2022-05-04 | $5.73 | $5.73 | $5.73 | $5.73 | $5.69 | 23 |
| 2022-05-03 | $5.73 | $5.73 | $5.73 | $5.73 | $5.69 | 169 |
| 2022-05-02 | $5.76 | $5.76 | $5.73 | $5.73 | $5.69 | 1,104 |
| 2022-04-29 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 15 |
| 2022-04-28 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 19 |
| 2022-04-27 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 22 |
| 2022-04-26 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 110 |
| 2022-04-25 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 110 |
| 2022-04-22 | $5.84 | $5.84 | $5.84 | $5.84 | $5.80 | 859 |
| 2022-04-21 | $5.66 | $5.66 | $5.66 | $5.66 | $5.62 | 389 |
| 2022-04-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.83 | 241 |
| 2022-04-19 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 234 |
| 2022-04-18 | $6.03 | $6.03 | $6.03 | $6.03 | $5.99 | 1,417 |
| 2022-04-14 | $6.18 | $6.18 | $6.18 | $6.18 | $6.14 | 82 |
| 2022-04-13 | $6.18 | $6.18 | $6.18 | $6.18 | $6.14 | 8 |
| 2022-04-12 | $6.18 | $6.18 | $6.18 | $6.18 | $6.14 | 29 |
| 2022-04-11 | $6.18 | $6.18 | $6.18 | $6.18 | $6.14 | 125 |
| 2022-04-08 | $6.18 | $6.18 | $6.18 | $6.18 | $6.14 | 53 |
| 2022-04-07 | $6.18 | $6.18 | $6.18 | $6.18 | $6.14 | 332 |
| 2022-04-06 | $6.35 | $6.35 | $6.33 | $6.33 | $6.29 | 2,301 |
| 2022-04-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.18 | 26 |
| 2022-04-04 | $6.27 | $6.27 | $6.27 | $6.27 | $6.18 | 10,763 |
| 2022-04-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.06 | 109 |
| 2022-03-31 | $6.15 | $6.15 | $6.15 | $6.15 | $6.06 | 44 |
| 2022-03-30 | $6.15 | $6.15 | $6.15 | $6.15 | $6.06 | 1,076 |
| 2022-03-29 | $5.98 | $5.98 | $5.98 | $5.98 | $5.90 | 247 |
| 2022-03-28 | $5.97 | $5.97 | $5.97 | $5.97 | $5.89 | 1,310 |
| 2022-03-25 | $6.05 | $6.05 | $6.02 | $6.02 | $5.93 | 1,912 |
| 2022-03-24 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 560 |
| 2022-03-23 | $5.90 | $5.92 | $5.89 | $5.89 | $5.81 | 4,966 |
| 2022-03-22 | $6.05 | $6.05 | $6.05 | $6.05 | $5.96 | 636 |
| 2022-03-21 | $6.28 | $6.28 | $6.28 | $6.28 | $6.19 | 1,428 |
| 2022-03-18 | $6.27 | $6.28 | $6.27 | $6.28 | $6.19 | 1,428 |
| 2022-03-17 | $6.03 | $6.03 | $6.03 | $6.03 | $5.94 | 94 |
| 2022-03-16 | $5.87 | $6.03 | $5.87 | $6.03 | $5.94 | 22,661 |
| 2022-03-15 | $5.72 | $5.74 | $5.70 | $5.74 | $5.66 | 2,813 |
| 2022-03-14 | $6.36 | $6.36 | $6.36 | $6.36 | $6.27 | 354 |
| 2022-03-11 | $6.36 | $6.36 | $6.36 | $6.36 | $6.27 | 1,127 |
| 2022-03-10 | $6.37 | $6.37 | $6.33 | $6.33 | $6.24 | 6,631 |
| 2022-03-09 | $6.77 | $6.77 | $6.77 | $6.77 | $6.67 | 750 |
| 2022-03-08 | $7.34 | $7.34 | $7.34 | $7.34 | $7.23 | 28 |
| 2022-03-07 | $7.34 | $7.34 | $7.34 | $7.34 | $7.23 | 139 |
| 2022-03-04 | $7.18 | $7.18 | $7.17 | $7.18 | $7.08 | 3,412 |
| 2022-03-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 4 |
| 2022-03-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 118 |
| 2022-03-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 104 |
| 2022-02-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 133 |
| 2022-02-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 9 |
| 2022-02-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 54 |
| 2022-02-23 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 89 |
| 2022-02-22 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 96 |
| 2022-02-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 40 |
| 2022-02-17 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 4,022 |
| 2022-02-16 | $6.98 | $6.98 | $6.98 | $6.98 | $6.88 | 1,992 |
| 2022-02-15 | $7.08 | $7.08 | $7.08 | $7.08 | $6.98 | 585 |
| 2022-02-14 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 20 |
| 2022-02-11 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 84 |
| 2022-02-10 | $7.16 | $7.19 | $7.15 | $7.19 | $7.09 | 429 |
| 2022-02-09 | $7.11 | $7.11 | $7.11 | $7.11 | $7.00 | 18 |
| 2022-02-08 | $7.11 | $7.11 | $7.11 | $7.11 | $7.00 | 785 |
| 2022-02-07 | $7.06 | $7.06 | $7.06 | $7.06 | $6.96 | 119 |
| 2022-02-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.95 | 311 |
| 2022-02-03 | $6.85 | $6.85 | $6.85 | $6.85 | $6.75 | 34 |
| 2022-02-02 | $6.87 | $6.87 | $6.85 | $6.85 | $6.75 | 483 |
| 2022-02-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.73 | 237 |
| 2022-01-31 | $6.82 | $6.82 | $6.82 | $6.82 | $6.72 | 343 |
| 2022-01-28 | $6.93 | $6.93 | $6.93 | $6.93 | $6.83 | 469 |
| 2022-01-27 | $6.93 | $6.93 | $6.93 | $6.93 | $6.83 | 233 |
| 2022-01-26 | $6.79 | $6.81 | $6.79 | $6.80 | $6.70 | 1,950 |
| 2022-01-25 | $6.71 | $6.71 | $6.68 | $6.68 | $6.59 | 5,778 |
| 2022-01-24 | $6.62 | $6.67 | $6.60 | $6.63 | $6.54 | 8,504 |
| 2022-01-21 | $6.66 | $6.66 | $6.57 | $6.57 | $6.48 | 872 |
| 2022-01-20 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 345 |
| 2022-01-19 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 179 |
| 2022-01-18 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 179 |
| 2022-01-14 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 49 |
| 2022-01-13 | $6.43 | $6.47 | $6.43 | $6.47 | $6.38 | 2,469 |
| 2022-01-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.11 | 83 |
| 2022-01-11 | $6.18 | $6.20 | $6.18 | $6.20 | $6.11 | 1,822 |
| 2022-01-10 | $5.94 | $5.94 | $5.94 | $5.94 | $5.86 | 113 |
| 2022-01-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.86 | 1,669 |
| 2022-01-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 260 |
| 2022-01-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 8 |
| 2022-01-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.82 | 345 |
| 2022-01-03 | $5.94 | $5.94 | $5.94 | $5.94 | $5.86 | 312 |
| 2021-12-31 | $6.14 | $6.14 | $6.14 | $6.14 | $6.05 | 2,943 |
| 2021-12-30 | $6.04 | $6.04 | $6.02 | $6.04 | $5.95 | 30,962 |
| 2021-12-29 | $5.91 | $5.91 | $5.91 | $5.91 | $5.83 | 24 |
| 2021-12-28 | $5.91 | $5.91 | $5.91 | $5.91 | $5.83 | 96 |
| 2021-12-27 | $5.91 | $5.91 | $5.91 | $5.91 | $5.83 | 22 |
| 2021-12-23 | $5.99 | $6.01 | $5.91 | $5.91 | $5.83 | 2,050 |
| 2021-12-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 1,029 |
| 2021-12-21 | $5.80 | $5.80 | $5.76 | $5.76 | $5.68 | 470 |
| 2021-12-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.77 | 105 |
| 2021-12-17 | $5.90 | $5.90 | $5.84 | $5.85 | $5.77 | 1,030 |
| 2021-12-16 | $6.14 | $6.14 | $6.02 | $6.02 | $5.93 | 1,160 |
| 2021-12-15 | $6.17 | $6.17 | $6.17 | $6.17 | $6.08 | 58 |
| 2021-12-14 | $5.94 | $6.17 | $5.94 | $6.17 | $6.08 | 415 |
| 2021-12-13 | $6.48 | $6.48 | $6.48 | $6.48 | $6.39 | 61 |
| 2021-12-10 | $6.48 | $6.48 | $6.48 | $6.48 | $6.39 | 86 |
| 2021-12-09 | $6.48 | $6.48 | $6.48 | $6.48 | $6.39 | 6 |
| 2021-12-08 | $6.48 | $6.48 | $6.48 | $6.48 | $6.39 | 17 |
| 2021-12-07 | $6.48 | $6.48 | $6.48 | $6.48 | $6.39 | 4,457 |
| 2021-12-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.65 | 102 |
| 2021-12-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.65 | 4,053 |
| 2021-12-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.77 | 712 |
| 2021-12-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.80 | 211 |
| 2021-11-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.80 | 150 |
| 2021-11-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.15 | 282 |
| 2021-11-26 | $7.22 | $7.22 | $7.22 | $7.22 | $7.12 | 1,023 |
| 2021-11-24 | $7.17 | $7.17 | $7.17 | $7.17 | $7.07 | 870 |
| 2021-11-23 | $7.17 | $7.17 | $7.17 | $7.17 | $7.07 | 349 |
| 2021-11-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.20 | 305 |
| 2021-11-19 | $7.31 | $7.31 | $7.31 | $7.31 | $7.20 | 163 |
| 2021-11-18 | $7.00 | $7.00 | $6.99 | $6.99 | $6.89 | 4,157 |
| 2021-11-17 | $6.92 | $6.92 | $6.92 | $6.92 | $6.82 | 80 |
| 2021-11-16 | $6.96 | $6.97 | $6.92 | $6.92 | $6.82 | 2,137 |
| 2021-11-15 | $6.94 | $6.94 | $6.94 | $6.94 | $6.84 | 216 |
| 2021-11-12 | $6.94 | $6.94 | $6.94 | $6.94 | $6.84 | 126 |
| 2021-11-11 | $6.94 | $6.94 | $6.94 | $6.94 | $6.84 | 261 |
| 2021-11-10 | $6.85 | $6.87 | $6.85 | $6.87 | $6.77 | 1,129 |
| 2021-11-09 | $6.83 | $6.92 | $6.83 | $6.92 | $6.82 | 680 |
| 2021-11-08 | $7.02 | $7.02 | $7.02 | $7.02 | $6.92 | 124 |
| 2021-11-05 | $7.02 | $7.02 | $7.02 | $7.02 | $6.92 | 182 |
| 2021-11-04 | $6.70 | $6.85 | $6.70 | $6.85 | $6.75 | 3,413 |
| 2021-11-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.65 | 19 |
| 2021-11-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.78 | 1,586 |
| 2021-11-01 | $6.77 | $6.88 | $6.77 | $6.88 | $6.78 | 1,586 |
| 2021-10-29 | $6.90 | $6.92 | $6.90 | $6.92 | $6.82 | 3,584 |
| 2021-10-28 | $6.89 | $6.89 | $6.89 | $6.89 | $6.79 | 1,201 |
| 2021-10-27 | $6.94 | $6.94 | $6.94 | $6.94 | $6.84 | 225 |
| 2021-10-26 | $6.75 | $6.94 | $6.75 | $6.94 | $6.84 | 930 |
| 2021-10-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 87 |
| 2021-10-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 17 |
| 2021-10-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 3,520 |
| 2021-10-20 | $6.95 | $6.97 | $6.89 | $6.89 | $6.79 | 3,556 |
| 2021-10-19 | $6.95 | $6.95 | $6.95 | $6.95 | $6.85 | 97 |
| 2021-10-18 | $6.98 | $6.98 | $6.95 | $6.95 | $6.85 | 442 |
| 2021-10-15 | $6.91 | $7.00 | $6.91 | $7.00 | $6.90 | 4,248 |
| 2021-10-14 | $6.72 | $6.72 | $6.72 | $6.72 | $6.62 | 173 |
| 2021-10-13 | $6.76 | $6.76 | $6.72 | $6.72 | $6.62 | 7,339 |
| 2021-10-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.61 | 3,531 |
| 2021-10-11 | $6.81 | $6.81 | $6.81 | $6.81 | $6.71 | 272 |
| 2021-10-08 | $6.81 | $6.81 | $6.81 | $6.81 | $6.71 | 287 |
| 2021-10-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.53 | 213 |
| 2021-10-06 | $6.62 | $6.62 | $6.62 | $6.62 | $6.53 | 235 |
| 2021-10-05 | $6.63 | $6.64 | $6.63 | $6.64 | $6.55 | 1,152 |
| 2021-10-04 | $6.62 | $6.62 | $6.62 | $6.62 | $6.53 | 810 |
| 2021-10-01 | $6.53 | $6.53 | $6.47 | $6.51 | $6.42 | 11,630 |
| 2021-09-30 | $6.56 | $6.56 | $6.53 | $6.54 | $6.45 | 3,332 |
| 2021-09-29 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 376 |
| 2021-09-28 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 121 |
| 2021-09-27 | $6.13 | $6.13 | $5.93 | $5.93 | $5.84 | 2,729 |
| 2021-09-24 | $6.08 | $6.08 | $6.08 | $6.08 | $5.99 | 5,408 |
| 2021-09-23 | $6.43 | $6.43 | $6.39 | $6.43 | $6.34 | 1,570 |
| 2021-09-22 | $6.54 | $6.54 | $6.54 | $6.54 | $6.45 | 533 |
| 2021-09-21 | $6.34 | $6.38 | $6.34 | $6.38 | $6.29 | 1,289 |
| 2021-09-20 | $6.16 | $6.16 | $6.16 | $6.16 | $6.07 | 495 |
| 2021-09-17 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 606 |
| 2021-09-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 103 |
| 2021-09-15 | $6.60 | $6.60 | $6.60 | $6.60 | $6.51 | 162 |
| 2021-09-14 | $6.69 | $6.69 | $6.69 | $6.69 | $6.59 | 141 |
| 2021-09-13 | $6.69 | $6.69 | $6.69 | $6.69 | $6.59 | 313 |
| 2021-09-10 | $6.74 | $6.74 | $6.74 | $6.74 | $6.64 | 182 |
| 2021-09-09 | $6.74 | $6.74 | $6.74 | $6.74 | $6.64 | 1,074 |
| 2021-09-08 | $6.76 | $6.76 | $6.76 | $6.76 | $6.66 | 59 |
| 2021-09-07 | $6.76 | $6.76 | $6.76 | $6.76 | $6.66 | 146 |
| 2021-09-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.66 | 1,122 |
| 2021-09-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.63 | 788 |
| 2021-09-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.56 | 54 |
| 2021-08-31 | $6.65 | $6.66 | $6.65 | $6.66 | $6.56 | 3,992 |
| 2021-08-30 | $6.62 | $6.62 | $6.62 | $6.62 | $6.53 | 188 |
| 2021-08-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.48 | 33 |
| 2021-08-26 | $6.59 | $6.62 | $6.59 | $6.62 | $6.48 | 5,138 |
| 2021-08-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.36 | 120 |
| 2021-08-24 | $6.47 | $6.50 | $6.47 | $6.50 | $6.36 | 8,101 |
| 2021-08-23 | $6.30 | $6.33 | $6.30 | $6.33 | $6.19 | 598 |
| 2021-08-20 | $6.32 | $6.32 | $6.32 | $6.32 | $6.18 | 115 |
| 2021-08-19 | $6.31 | $6.32 | $6.31 | $6.32 | $6.18 | 372 |
| 2021-08-18 | $6.40 | $6.40 | $6.40 | $6.40 | $6.26 | 345 |
| 2021-08-17 | $6.40 | $6.40 | $6.40 | $6.40 | $6.26 | 711 |
| 2021-08-16 | $6.66 | $6.66 | $6.66 | $6.66 | $6.52 | 1,286 |
| 2021-08-13 | $6.56 | $6.57 | $6.56 | $6.57 | $6.43 | 879 |
| 2021-08-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.39 | 1,336 |
| 2021-08-11 | $6.69 | $6.69 | $6.69 | $6.69 | $6.54 | 763 |
| 2021-08-10 | $6.69 | $6.71 | $6.69 | $6.71 | $6.56 | 1,065 |
| 2021-08-09 | $6.75 | $6.75 | $6.72 | $6.72 | $6.57 | 652 |
| 2021-08-06 | $6.46 | $6.46 | $6.46 | $6.46 | $6.32 | 3,019 |
| 2021-08-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.61 | 35 |
| 2021-08-04 | $6.76 | $6.76 | $6.76 | $6.76 | $6.61 | 25 |
| 2021-08-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.61 | 27 |
| 2021-08-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.61 | 229 |
| 2021-07-30 | $6.72 | $6.76 | $6.72 | $6.76 | $6.61 | 2,147 |
| 2021-07-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.60 | 862 |
| 2021-07-28 | $6.87 | $6.87 | $6.87 | $6.87 | $6.72 | 4,277 |
| 2021-07-27 | $6.96 | $6.96 | $6.96 | $6.96 | $6.80 | 28 |
| 2021-07-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.80 | 344 |
| 2021-07-23 | $7.14 | $7.14 | $7.14 | $7.14 | $6.98 | 515 |
| 2021-07-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.09 | 131 |
| 2021-07-21 | $7.19 | $7.25 | $7.19 | $7.25 | $7.09 | 432 |
| 2021-07-20 | $7.10 | $7.10 | $7.10 | $7.10 | $6.95 | 96 |
| 2021-07-19 | $6.95 | $7.10 | $6.95 | $7.10 | $6.95 | 495 |
| 2021-07-16 | $7.33 | $7.33 | $7.33 | $7.33 | $7.17 | 460 |
| 2021-07-15 | $7.27 | $7.27 | $7.27 | $7.27 | $7.11 | 178 |
| 2021-07-14 | $7.16 | $7.27 | $7.16 | $7.27 | $7.11 | 2,725 |
| 2021-07-13 | $7.46 | $7.46 | $7.46 | $7.46 | $7.30 | 1,244 |
| 2021-07-12 | $7.48 | $7.48 | $7.45 | $7.45 | $7.29 | 1,785 |
| 2021-07-09 | $7.40 | $7.40 | $7.40 | $7.40 | $7.23 | 125 |
| 2021-07-08 | $7.39 | $7.40 | $7.33 | $7.40 | $7.23 | 859 |
| 2021-07-07 | $7.55 | $7.55 | $7.55 | $7.55 | $7.39 | 866 |
| 2021-07-06 | $7.83 | $7.86 | $7.81 | $7.81 | $7.64 | 1,105 |
| 2021-07-02 | $7.64 | $7.64 | $7.64 | $7.64 | $7.47 | 328 |
| 2021-07-01 | $7.56 | $7.56 | $7.54 | $7.54 | $7.37 | 700 |
| 2021-06-30 | $7.56 | $7.56 | $7.56 | $7.56 | $7.39 | 50 |
| 2021-06-29 | $7.60 | $7.60 | $7.56 | $7.56 | $7.39 | 6,734 |
| 2021-06-28 | $7.48 | $7.48 | $7.48 | $7.48 | $7.31 | 187 |
| 2021-06-25 | $7.55 | $7.55 | $7.48 | $7.48 | $7.31 | 505 |
| 2021-06-24 | $7.62 | $7.62 | $7.59 | $7.59 | $7.42 | 361 |
| 2021-06-23 | $7.23 | $7.23 | $7.23 | $7.23 | $7.07 | 73 |
| 2021-06-22 | $7.23 | $7.23 | $7.23 | $7.23 | $7.07 | 55 |
| 2021-06-21 | $7.29 | $7.29 | $7.23 | $7.23 | $7.07 | 2,204 |
| 2021-06-18 | $7.10 | $7.14 | $7.10 | $7.14 | $6.98 | 2,933 |
| 2021-06-17 | $7.18 | $7.18 | $7.18 | $7.18 | $7.02 | 310 |
| 2021-06-16 | $7.23 | $7.23 | $7.23 | $7.23 | $7.07 | 50 |
| 2021-06-15 | $7.21 | $7.25 | $7.14 | $7.23 | $7.07 | 2,021 |
| 2021-06-14 | $7.24 | $7.24 | $7.24 | $7.24 | $7.08 | 461 |
| 2021-06-11 | $7.29 | $7.29 | $7.23 | $7.23 | $7.07 | 686 |
| 2021-06-10 | $7.20 | $7.27 | $7.20 | $7.27 | $7.11 | 1,786 |
| 2021-06-09 | $7.01 | $7.01 | $7.01 | $7.01 | $6.86 | 853 |
| 2021-06-08 | $6.97 | $6.97 | $6.97 | $6.97 | $6.82 | 1,684 |
| 2021-06-07 | $6.95 | $6.95 | $6.95 | $6.95 | $6.80 | 377 |
| 2021-06-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.80 | 300 |
| 2021-06-03 | $6.94 | $6.94 | $6.94 | $6.94 | $6.79 | 2,427 |
| 2021-06-02 | $6.78 | $6.87 | $6.78 | $6.87 | $6.72 | 1,698 |
| 2021-06-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.73 | 342 |
| 2021-05-28 | $6.84 | $6.84 | $6.84 | $6.84 | $6.69 | 3,180 |
| 2021-05-27 | $6.86 | $7.01 | $6.84 | $6.85 | $6.70 | 1,744 |
| 2021-05-26 | $6.58 | $6.58 | $6.50 | $6.50 | $6.36 | 540 |
| 2021-05-25 | $6.52 | $6.58 | $6.52 | $6.58 | $6.44 | 3,270 |
| 2021-05-24 | $6.31 | $6.40 | $6.25 | $6.25 | $6.11 | 2,056 |
| 2021-05-21 | $6.21 | $6.21 | $6.21 | $6.21 | $6.07 | 150 |
| 2021-05-20 | $6.21 | $6.21 | $6.21 | $6.21 | $6.07 | 191 |
| 2021-05-19 | $6.22 | $6.24 | $6.20 | $6.21 | $6.07 | 3,679 |
| 2021-05-18 | $6.09 | $6.09 | $6.09 | $6.09 | $5.96 | 60 |
| 2021-05-17 | $6.07 | $6.09 | $6.07 | $6.09 | $5.96 | 317 |
| 2021-05-14 | $6.05 | $6.07 | $6.05 | $6.07 | $5.94 | 1,453 |
| 2021-05-13 | $6.04 | $6.04 | $6.02 | $6.02 | $5.89 | 4,646 |
| 2021-05-12 | $6.03 | $6.03 | $6.03 | $6.03 | $5.90 | 1,678 |
| 2021-05-11 | $6.19 | $6.19 | $6.19 | $6.19 | $6.06 | 306 |
| 2021-05-10 | $6.19 | $6.23 | $6.19 | $6.19 | $6.06 | 1,453 |
| 2021-05-07 | $6.10 | $6.10 | $6.10 | $6.10 | $5.97 | 602 |
| 2021-05-06 | $6.18 | $6.18 | $6.18 | $6.18 | $6.05 | 781 |
| 2021-05-05 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 1,484 |
| 2021-05-04 | $6.15 | $6.20 | $6.11 | $6.17 | $6.04 | 2,395 |
| 2021-05-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.86 | 348 |
| 2021-04-30 | $5.99 | $5.99 | $5.99 | $5.99 | $5.86 | 205 |
| 2021-04-29 | $5.99 | $5.99 | $5.99 | $5.99 | $5.86 | 378 |
| 2021-04-28 | $6.02 | $6.02 | $6.02 | $6.02 | $5.89 | 730 |
| 2021-04-27 | $5.99 | $5.99 | $5.99 | $5.99 | $5.86 | 143 |
| 2021-04-26 | $5.99 | $5.99 | $5.99 | $5.99 | $5.86 | 1,240 |
| 2021-04-23 | $5.95 | $5.95 | $5.95 | $5.95 | $5.82 | 161 |
| 2021-04-22 | $5.95 | $5.95 | $5.95 | $5.95 | $5.82 | 279 |
| 2021-04-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.82 | 617 |
| 2021-04-20 | $5.90 | $5.91 | $5.83 | $5.83 | $5.70 | 2,749 |
| 2021-04-19 | $5.88 | $5.88 | $5.81 | $5.81 | $5.68 | 2,673 |
| 2021-04-16 | $5.82 | $5.86 | $5.82 | $5.86 | $5.73 | 701 |
| 2021-04-15 | $5.82 | $5.82 | $5.82 | $5.82 | $5.69 | 226 |
| 2021-04-14 | $5.75 | $5.82 | $5.75 | $5.82 | $5.69 | 2,740 |
| 2021-04-13 | $5.43 | $5.64 | $5.43 | $5.60 | $5.48 | 2,455 |
| 2021-04-12 | $5.29 | $5.30 | $5.29 | $5.30 | $5.18 | 1,233 |
| 2021-04-09 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 78 |
| 2021-04-08 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 138 |
| 2021-04-07 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 93 |
| 2021-04-06 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 62 |
| 2021-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 167 |
| 2021-04-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 163 |
| 2021-03-31 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 30 |
| 2021-03-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.17 | 10,322 |
| 2021-03-29 | $5.27 | $5.28 | $5.27 | $5.28 | $5.17 | 15,657 |
| 2021-03-26 | $5.01 | $5.14 | $5.01 | $5.14 | $4.99 | 1,760 |
| 2021-03-25 | $5.01 | $5.01 | $5.01 | $5.01 | $4.86 | 237 |
| 2021-03-24 | $5.10 | $5.18 | $5.02 | $5.14 | $4.99 | 3,614 |
| 2021-03-23 | $5.40 | $5.40 | $5.22 | $5.38 | $5.22 | 1,943 |
| 2021-03-22 | $5.20 | $5.40 | $5.20 | $5.40 | $5.24 | 505 |
| 2021-03-19 | $5.09 | $5.17 | $5.09 | $5.17 | $5.01 | 1,635 |
| 2021-03-18 | $5.19 | $5.25 | $5.19 | $5.25 | $5.09 | 836 |
| 2021-03-17 | $5.07 | $5.07 | $5.07 | $5.07 | $4.92 | 135 |
| 2021-03-16 | $5.07 | $5.07 | $5.07 | $5.07 | $4.92 | 565 |
| 2021-03-15 | $5.13 | $5.13 | $5.13 | $5.13 | $4.98 | 800 |
| 2021-03-12 | $4.90 | $4.99 | $4.90 | $4.99 | $4.84 | 1,263 |
| 2021-03-11 | $4.93 | $4.93 | $4.90 | $4.90 | $4.75 | 1,187 |
| 2021-03-10 | $4.93 | $4.93 | $4.93 | $4.93 | $4.78 | 709 |
| 2021-03-09 | $4.92 | $4.92 | $4.83 | $4.83 | $4.68 | 4,701 |
| 2021-03-08 | $4.73 | $4.86 | $4.73 | $4.78 | $4.64 | 1,284 |
| 2021-03-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.59 | 230 |
| 2021-03-04 | $4.73 | $4.73 | $4.73 | $4.73 | $4.59 | 295 |
| 2021-03-03 | $4.75 | $4.75 | $4.67 | $4.67 | $4.53 | 2,625 |
| 2021-03-02 | $4.65 | $4.65 | $4.65 | $4.65 | $4.51 | 653 |
| 2021-03-01 | $4.70 | $4.79 | $4.70 | $4.79 | $4.65 | 1,547 |
| 2021-02-26 | $4.70 | $4.70 | $4.65 | $4.66 | $4.52 | 768 |
| 2021-02-25 | $4.72 | $4.72 | $4.66 | $4.72 | $4.58 | 428 |
| 2021-02-24 | $4.72 | $4.72 | $4.72 | $4.72 | $4.58 | 428 |
| 2021-02-23 | $4.74 | $4.74 | $4.67 | $4.67 | $4.53 | 728 |
| 2021-02-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.46 | 179 |
| 2021-02-19 | $4.75 | $4.75 | $4.55 | $4.60 | $4.46 | 2,638 |
| 2021-02-18 | $4.56 | $4.56 | $4.46 | $4.55 | $4.41 | 12,203 |
| 2021-02-17 | $4.48 | $4.57 | $4.48 | $4.55 | $4.41 | 12,203 |
| 2021-02-16 | $4.48 | $4.50 | $4.48 | $4.49 | $4.35 | 2,928 |
| 2021-02-12 | $4.43 | $4.44 | $4.38 | $4.39 | $4.26 | 1,813 |
| 2021-02-11 | $4.38 | $4.43 | $4.38 | $4.42 | $4.29 | 1,981 |
| 2021-02-10 | $4.35 | $4.35 | $4.35 | $4.35 | $4.22 | 2,436 |
| 2021-02-09 | $4.37 | $4.37 | $4.35 | $4.35 | $4.22 | 2,436 |
| 2021-02-08 | $4.35 | $4.36 | $4.35 | $4.36 | $4.23 | 545 |
| 2021-02-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.20 | 1,316 |
| 2021-02-04 | $4.46 | $4.46 | $4.46 | $4.46 | $4.33 | 570 |
| 2021-02-03 | $4.35 | $4.36 | $4.33 | $4.36 | $4.23 | 1,970 |
| 2021-02-02 | $4.62 | $4.62 | $4.36 | $4.39 | $4.26 | 1,592 |
| 2021-02-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.35 | 942 |
| 2021-01-29 | $4.36 | $4.41 | $4.36 | $4.41 | $4.28 | 30,128 |
| 2021-01-28 | $4.47 | $4.53 | $4.47 | $4.49 | $4.35 | 2,765 |
| 2021-01-27 | $4.50 | $4.50 | $4.50 | $4.50 | $4.36 | 2,758 |
| 2021-01-26 | $4.59 | $4.59 | $4.59 | $4.59 | $4.45 | 272 |
| 2021-01-25 | $4.51 | $4.51 | $4.51 | $4.51 | $4.37 | 524 |
| 2021-01-22 | $4.71 | $4.71 | $4.71 | $4.71 | $4.57 | 158 |
| 2021-01-21 | $4.70 | $4.71 | $4.70 | $4.71 | $4.57 | 12,484 |
| 2021-01-20 | $4.77 | $4.80 | $4.77 | $4.80 | $4.66 | 4,205 |
| 2021-01-19 | $4.69 | $4.75 | $4.69 | $4.72 | $4.58 | 57,216 |
| 2021-01-15 | $5.02 | $5.02 | $5.02 | $5.02 | $4.87 | 244 |
| 2021-01-14 | $5.02 | $5.02 | $5.02 | $5.02 | $4.87 | 173 |
| 2021-01-13 | $5.02 | $5.03 | $5.01 | $5.02 | $4.87 | 51,229 |
| 2021-01-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.81 | 616 |
| 2021-01-11 | $4.96 | $4.96 | $4.96 | $4.96 | $4.81 | 3,174 |
| 2021-01-08 | $4.80 | $4.80 | $4.80 | $4.80 | $4.66 | 353 |
| 2021-01-07 | $4.80 | $4.90 | $4.80 | $4.80 | $4.66 | 2,534 |
| 2021-01-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.00 | 302 |
| 2021-01-05 | $5.18 | $5.18 | $5.15 | $5.15 | $5.00 | 1,209 |
| 2021-01-04 | $5.08 | $5.16 | $5.08 | $5.16 | $5.00 | 77,868 |
| 2020-12-31 | $5.23 | $5.28 | $5.22 | $5.28 | $5.12 | 2,689 |
| 2020-12-30 | $5.13 | $5.13 | $5.13 | $5.13 | $4.98 | 7,158 |
| 2020-12-29 | $5.16 | $5.16 | $5.16 | $5.16 | $5.00 | 83 |
| 2020-12-28 | $5.16 | $5.16 | $5.16 | $5.16 | $5.00 | 294 |
| 2020-12-24 | $5.22 | $5.29 | $5.22 | $5.29 | $5.13 | 2,642 |
| 2020-12-23 | $5.12 | $5.12 | $5.08 | $5.12 | $4.97 | 12,245 |
| 2020-12-22 | $5.11 | $5.11 | $5.10 | $5.10 | $4.95 | 18,694 |
| 2020-12-21 | $5.13 | $5.13 | $5.06 | $5.08 | $4.93 | 30,241 |
| 2020-12-18 | $5.10 | $5.15 | $5.10 | $5.10 | $4.95 | 9,027 |
| 2020-12-17 | $4.90 | $4.91 | $4.88 | $4.88 | $4.73 | 644 |
| 2020-12-16 | $4.95 | $4.95 | $4.94 | $4.94 | $4.79 | 2,048 |
| 2020-12-15 | $4.95 | $4.95 | $4.95 | $4.95 | $4.80 | 5,601 |
| 2020-12-14 | $4.88 | $4.94 | $4.87 | $4.90 | $4.75 | 1,409 |
| 2020-12-11 | $4.86 | $4.86 | $4.86 | $4.86 | $4.71 | 3,328 |
| 2020-12-10 | $4.91 | $4.91 | $4.91 | $4.91 | $4.76 | 224 |
| 2020-12-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.75 | 754 |
| 2020-12-08 | $4.86 | $4.87 | $4.86 | $4.87 | $4.72 | 116,303 |
| 2020-12-07 | $4.92 | $4.92 | $4.92 | $4.92 | $4.77 | 232 |
| 2020-12-04 | $4.96 | $4.96 | $4.95 | $4.95 | $4.80 | 1,330 |
| 2020-12-03 | $4.80 | $4.84 | $4.80 | $4.84 | $4.69 | 2,384 |
| 2020-12-02 | $4.90 | $4.90 | $4.90 | $4.90 | $4.75 | 311 |
| 2020-12-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.75 | 279 |
| 2020-11-30 | $4.91 | $4.91 | $4.90 | $4.90 | $4.75 | 1,296 |
| 2020-11-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.70 | 87 |
| 2020-11-25 | $4.77 | $4.85 | $4.77 | $4.85 | $4.70 | 17,813 |
| 2020-11-24 | $4.58 | $4.65 | $4.57 | $4.65 | $4.51 | 778 |
| 2020-11-23 | $4.59 | $4.59 | $4.59 | $4.59 | $4.45 | 420 |
| 2020-11-20 | $4.45 | $4.57 | $4.45 | $4.57 | $4.43 | 2,228 |
| 2020-11-19 | $4.47 | $4.47 | $4.47 | $4.47 | $4.34 | 580 |
| 2020-11-18 | $4.55 | $4.55 | $4.55 | $4.55 | $4.41 | 307 |
| 2020-11-17 | $4.54 | $4.54 | $4.54 | $4.54 | $4.40 | 54 |
| 2020-11-16 | $4.49 | $4.54 | $4.49 | $4.54 | $4.40 | 973 |
| 2020-11-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.41 | 10,296 |
| 2020-11-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.41 | 2,097 |
| 2020-11-11 | $4.60 | $4.60 | $4.60 | $4.60 | $4.46 | 165 |
| 2020-11-10 | $4.53 | $4.60 | $4.53 | $4.60 | $4.46 | 12,782 |
| 2020-11-09 | $4.36 | $4.36 | $4.31 | $4.32 | $4.19 | 69,094 |
| 2020-11-06 | $4.33 | $4.33 | $4.33 | $4.33 | $4.20 | 2,687 |
| 2020-11-05 | $4.25 | $4.26 | $4.25 | $4.26 | $4.13 | 10,240 |
| 2020-11-04 | $4.27 | $4.29 | $4.26 | $4.29 | $4.16 | 11,563 |
| 2020-11-03 | $4.06 | $4.06 | $4.06 | $4.06 | $3.94 | 32 |
| 2020-11-02 | $4.08 | $4.08 | $4.06 | $4.06 | $3.94 | 2,216 |
| 2020-10-30 | $4.08 | $4.08 | $4.08 | $4.08 | $3.96 | 505 |
| 2020-10-29 | $4.09 | $4.09 | $4.09 | $4.09 | $3.97 | 1,893 |
| 2020-10-28 | $4.08 | $4.08 | $4.08 | $4.08 | $3.95 | 236 |
| 2020-10-27 | $4.05 | $4.12 | $4.05 | $4.09 | $3.97 | 12,372 |
| 2020-10-26 | $4.05 | $4.05 | $4.05 | $4.05 | $3.93 | 2,549 |
| 2020-10-23 | $4.04 | $4.04 | $4.04 | $4.04 | $3.92 | 61 |
| 2020-10-22 | $4.04 | $4.04 | $4.04 | $4.04 | $3.92 | 2,336 |
| 2020-10-21 | $4.05 | $4.05 | $4.03 | $4.04 | $3.91 | 18,785 |
| 2020-10-20 | $3.97 | $3.97 | $3.97 | $3.97 | $3.85 | 546 |
| 2020-10-19 | $4.03 | $4.03 | $4.03 | $4.03 | $3.90 | 493 |
| 2020-10-16 | $4.02 | $4.02 | $4.02 | $4.02 | $3.89 | 858 |
| 2020-10-15 | $3.98 | $4.03 | $3.98 | $4.03 | $3.91 | 11,450 |
| 2020-10-14 | $4.08 | $4.08 | $4.05 | $4.05 | $3.93 | 12,166 |
| 2020-10-13 | $4.10 | $4.12 | $4.10 | $4.12 | $4.00 | 14,433 |
| 2020-10-12 | $4.10 | $4.11 | $4.10 | $4.11 | $3.98 | 467 |
| 2020-10-09 | $4.09 | $4.10 | $4.06 | $4.10 | $3.98 | 382 |
| 2020-10-08 | $4.07 | $4.08 | $4.07 | $4.08 | $3.95 | 1,168 |
| 2020-10-07 | $4.08 | $4.08 | $4.07 | $4.07 | $3.94 | 1,955 |
| 2020-10-06 | $4.04 | $4.04 | $4.04 | $4.04 | $3.92 | 102 |
| 2020-10-05 | $4.00 | $4.05 | $4.00 | $4.04 | $3.92 | 7,656 |
| 2020-10-02 | $3.97 | $3.97 | $3.94 | $3.96 | $3.84 | 29,881 |
| 2020-10-01 | $3.97 | $3.98 | $3.94 | $3.98 | $3.86 | 27,918 |
| 2020-09-30 | $3.93 | $3.95 | $3.93 | $3.95 | $3.83 | 10,797 |
| 2020-09-29 | $3.88 | $3.88 | $3.86 | $3.86 | $3.74 | 12,045 |
| 2020-09-28 | $3.88 | $3.90 | $3.88 | $3.90 | $3.78 | 14,165 |
| 2020-09-25 | $3.75 | $3.77 | $3.75 | $3.77 | $3.66 | 3,845 |
| 2020-09-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.64 | 180 |
| 2020-09-23 | $3.81 | $3.81 | $3.77 | $3.78 | $3.67 | 22,932 |
| 2020-09-22 | $3.85 | $3.85 | $3.84 | $3.85 | $3.73 | 6,835 |
| 2020-09-21 | $3.90 | $3.91 | $3.90 | $3.90 | $3.78 | 2,789 |
| 2020-09-18 | $3.97 | $3.97 | $3.96 | $3.96 | $3.84 | 7,194 |
| 2020-09-17 | $3.88 | $3.88 | $3.88 | $3.88 | $3.76 | 414 |
| 2020-09-16 | $3.83 | $3.83 | $3.83 | $3.83 | $3.71 | 854 |
| 2020-09-15 | $3.71 | $3.73 | $3.71 | $3.71 | $3.60 | 15,595 |
| 2020-09-14 | $3.58 | $3.60 | $3.58 | $3.60 | $3.49 | 103,622 |
| 2020-09-11 | $3.60 | $3.60 | $3.59 | $3.59 | $3.48 | 16,603 |
| 2020-09-10 | $3.61 | $3.61 | $3.61 | $3.61 | $3.50 | 2,020 |
| 2020-09-09 | $3.61 | $3.64 | $3.59 | $3.64 | $3.53 | 7,337 |
| 2020-09-08 | $3.70 | $3.70 | $3.57 | $3.57 | $3.46 | 38,054 |
| 2020-09-04 | $3.73 | $3.78 | $3.73 | $3.78 | $3.67 | 1,366 |
| 2020-09-03 | $3.76 | $3.76 | $3.75 | $3.76 | $3.65 | 16,117 |
| 2020-09-02 | $3.75 | $3.77 | $3.74 | $3.77 | $3.66 | 7,122 |
| 2020-09-01 | $3.76 | $3.78 | $3.75 | $3.77 | $3.66 | 8,751 |
| 2020-08-31 | $3.80 | $3.80 | $3.80 | $3.80 | $3.69 | 4,747 |
| 2020-08-28 | $3.87 | $3.87 | $3.87 | $3.87 | $3.75 | 506 |
| 2020-08-27 | $3.80 | $3.81 | $3.80 | $3.81 | $3.69 | 435 |
| 2020-08-26 | $3.86 | $3.86 | $3.86 | $3.86 | $3.74 | 462 |
| 2020-08-25 | $3.87 | $3.88 | $3.86 | $3.88 | $3.76 | 4,596 |
| 2020-08-24 | $3.86 | $3.86 | $3.83 | $3.86 | $3.74 | 8,322 |
| 2020-08-21 | $3.69 | $3.69 | $3.69 | $3.69 | $3.58 | 5,870 |
| 2020-08-20 | $3.67 | $3.68 | $3.67 | $3.68 | $3.57 | 3,746 |
| 2020-08-19 | $3.67 | $3.71 | $3.67 | $3.71 | $3.60 | 787 |
| 2020-08-18 | $3.67 | $3.67 | $3.65 | $3.66 | $3.55 | 2,919 |
| 2020-08-17 | $3.73 | $3.73 | $3.70 | $3.71 | $3.60 | 8,363 |
| 2020-08-14 | $3.69 | $3.69 | $3.68 | $3.68 | $3.52 | 3,914 |
| 2020-08-13 | $3.62 | $3.63 | $3.62 | $3.63 | $3.47 | 5,247 |
| 2020-08-12 | $3.64 | $3.65 | $3.60 | $3.61 | $3.45 | 74,231 |
| 2020-08-11 | $3.57 | $3.57 | $3.54 | $3.54 | $3.39 | 5,785 |
| 2020-08-10 | $3.49 | $3.50 | $3.49 | $3.49 | $3.34 | 4,371 |
| 2020-08-07 | $3.51 | $3.53 | $3.50 | $3.50 | $3.35 | 4,192 |
| 2020-08-06 | $3.54 | $3.54 | $3.54 | $3.54 | $3.39 | 518 |
| 2020-08-05 | $3.54 | $3.56 | $3.54 | $3.56 | $3.41 | 3,478 |
| 2020-08-04 | $3.59 | $3.60 | $3.58 | $3.58 | $3.42 | 18,221 |
| 2020-08-03 | $3.26 | $3.30 | $3.26 | $3.30 | $3.16 | 2,722 |
| 2020-07-31 | $3.31 | $3.31 | $3.30 | $3.31 | $3.17 | 8,742 |
| 2020-07-30 | $3.32 | $3.32 | $3.31 | $3.32 | $3.18 | 13,553 |
| 2020-07-29 | $3.32 | $3.32 | $3.31 | $3.31 | $3.17 | 3,722 |
| 2020-07-28 | $3.29 | $3.29 | $3.27 | $3.27 | $3.13 | 27,419 |
| 2020-07-27 | $3.30 | $3.31 | $3.30 | $3.31 | $3.17 | 414 |
| 2020-07-24 | $3.33 | $3.33 | $3.31 | $3.32 | $3.18 | 6,806 |
| 2020-07-23 | $3.46 | $3.46 | $3.46 | $3.46 | $3.31 | 2,322 |
| 2020-07-22 | $3.78 | $3.78 | $3.75 | $3.75 | $3.59 | 3,587 |
| 2020-07-21 | $3.84 | $3.87 | $3.84 | $3.86 | $3.69 | 43,127 |
| 2020-07-20 | $3.84 | $3.84 | $3.82 | $3.83 | $3.66 | 53,451 |
| 2020-07-17 | $3.78 | $3.78 | $3.77 | $3.77 | $3.61 | 443 |
| 2020-07-16 | $3.77 | $3.79 | $3.76 | $3.76 | $3.60 | 20,207 |
| 2020-07-15 | $3.76 | $3.76 | $3.74 | $3.74 | $3.58 | 375 |
| 2020-07-14 | $3.71 | $3.74 | $3.71 | $3.72 | $3.56 | 2,462 |
| 2020-07-13 | $3.77 | $3.81 | $3.73 | $3.73 | $3.57 | 9,938 |
| 2020-07-10 | $3.76 | $3.79 | $3.75 | $3.79 | $3.63 | 2,440 |
| 2020-07-09 | $3.82 | $3.87 | $3.81 | $3.81 | $3.64 | 7,361 |
| 2020-07-08 | $3.94 | $3.97 | $3.92 | $3.94 | $3.77 | 5,964 |
| 2020-07-07 | $4.11 | $4.11 | $3.90 | $3.90 | $3.73 | 6,563 |
| 2020-07-06 | $4.32 | $4.32 | $4.18 | $4.18 | $4.00 | 2,138 |
| 2020-07-02 | $4.14 | $4.14 | $4.11 | $4.11 | $3.93 | 8,701 |
| 2020-07-01 | $4.03 | $4.04 | $4.00 | $4.02 | $3.85 | 1,030 |
| 2020-06-30 | $4.02 | $4.04 | $3.97 | $4.01 | $3.84 | 16,424 |
| 2020-06-29 | $4.09 | $4.09 | $4.09 | $4.09 | $3.91 | 653 |
| 2020-06-26 | $4.09 | $4.09 | $4.09 | $4.09 | $3.91 | 2,655 |
| 2020-06-25 | $4.15 | $4.17 | $4.15 | $4.17 | $3.99 | 4,042 |
| 2020-06-24 | $4.17 | $4.17 | $4.15 | $4.17 | $3.99 | 18,903 |
| 2020-06-23 | $4.37 | $4.39 | $4.37 | $4.37 | $4.18 | 3,462 |
| 2020-06-22 | $4.32 | $4.32 | $4.32 | $4.32 | $4.13 | 73 |
| 2020-06-19 | $4.34 | $4.34 | $4.29 | $4.32 | $4.13 | 5,669 |
| 2020-06-18 | $4.04 | $4.06 | $4.02 | $4.03 | $3.86 | 44,416 |
| 2020-06-17 | $3.92 | $3.96 | $3.92 | $3.95 | $3.78 | 27,952 |
| 2020-06-16 | $4.04 | $4.04 | $3.98 | $3.99 | $3.82 | 3,603 |
| 2020-06-15 | $3.87 | $3.92 | $3.87 | $3.88 | $3.71 | 3,410 |
| 2020-06-12 | $3.95 | $3.95 | $3.93 | $3.93 | $3.76 | 1,663 |
| 2020-06-11 | $3.87 | $3.87 | $3.84 | $3.86 | $3.69 | 45,371 |
| 2020-06-10 | $4.00 | $4.00 | $3.97 | $3.98 | $3.81 | 7,973 |
| 2020-06-09 | $4.03 | $4.07 | $4.03 | $4.04 | $3.86 | 27,333 |
| 2020-06-08 | $4.00 | $4.01 | $3.97 | $4.00 | $3.83 | 38,938 |
| 2020-06-05 | $3.84 | $3.93 | $3.84 | $3.90 | $3.73 | 3,392 |
| 2020-06-04 | $3.64 | $3.66 | $3.64 | $3.64 | $3.48 | 5,384 |
| 2020-06-03 | $3.73 | $3.76 | $3.73 | $3.76 | $3.60 | 10,330 |
| 2020-06-02 | $3.67 | $3.68 | $3.62 | $3.65 | $3.49 | 60,986 |
| 2020-06-01 | $3.53 | $3.61 | $3.50 | $3.50 | $3.35 | 6,878 |
| 2020-05-29 | $3.45 | $3.53 | $3.45 | $3.51 | $3.36 | 15,655 |
| 2020-05-28 | $3.34 | $3.39 | $3.34 | $3.37 | $3.22 | 42,588 |
| 2020-05-27 | $3.29 | $3.42 | $3.29 | $3.40 | $3.25 | 151,985 |
| 2020-05-26 | $3.42 | $3.42 | $3.36 | $3.36 | $3.21 | 7,053 |
| 2020-05-22 | $3.28 | $3.28 | $3.26 | $3.26 | $3.12 | 3,056 |
| 2020-05-21 | $3.46 | $3.46 | $3.42 | $3.42 | $3.27 | 51,241 |
| 2020-05-20 | $3.56 | $3.59 | $3.55 | $3.57 | $3.42 | 7,471 |
| 2020-05-19 | $3.58 | $3.59 | $3.56 | $3.56 | $3.41 | 37,803 |
| 2020-05-18 | $3.41 | $3.58 | $3.41 | $3.56 | $3.41 | 3,442 |
| 2020-05-15 | $3.43 | $3.43 | $3.41 | $3.42 | $3.27 | 3,428 |
| 2020-05-14 | $3.48 | $3.50 | $3.47 | $3.47 | $3.32 | 3,919 |
| 2020-05-13 | $3.48 | $3.49 | $3.44 | $3.46 | $3.31 | 10,273 |
| 2020-05-12 | $3.53 | $3.54 | $3.49 | $3.49 | $3.34 | 27,692 |
| 2020-05-11 | $3.59 | $3.61 | $3.59 | $3.60 | $3.44 | 13,752 |
| 2020-05-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.49 | 337 |
| 2020-05-07 | $3.60 | $3.60 | $3.56 | $3.57 | $3.42 | 14,019 |
| 2020-05-06 | $3.53 | $3.54 | $3.53 | $3.54 | $3.39 | 884 |
| 2020-05-05 | $3.51 | $3.51 | $3.49 | $3.49 | $3.34 | 8,087 |
| 2020-05-04 | $3.48 | $3.50 | $3.48 | $3.50 | $3.35 | 8,735 |
| 2020-05-01 | $3.63 | $3.63 | $3.53 | $3.56 | $3.41 | 8,721 |
| 2020-04-30 | $3.75 | $3.75 | $3.63 | $3.64 | $3.48 | 5,164 |
| 2020-04-29 | $3.74 | $3.77 | $3.72 | $3.72 | $3.56 | 32,194 |
| 2020-04-28 | $3.62 | $3.63 | $3.57 | $3.57 | $3.42 | 52,075 |
| 2020-04-27 | $3.55 | $3.55 | $3.49 | $3.52 | $3.37 | 7,764 |
| 2020-04-24 | $3.52 | $3.53 | $3.49 | $3.53 | $3.38 | 14,440 |
| 2020-04-23 | $3.53 | $3.55 | $3.51 | $3.52 | $3.37 | 20,756 |
| 2020-04-22 | $3.52 | $3.54 | $3.50 | $3.50 | $3.35 | 7,390 |
| 2020-04-21 | $3.48 | $3.50 | $3.47 | $3.47 | $3.32 | 55,899 |
| 2020-04-20 | $3.63 | $3.65 | $3.59 | $3.59 | $3.43 | 82,787 |
| 2020-04-17 | $3.68 | $3.69 | $3.68 | $3.69 | $3.53 | 11,565 |
| 2020-04-16 | $3.58 | $3.60 | $3.58 | $3.58 | $3.42 | 26,817 |
| 2020-04-15 | $3.62 | $3.67 | $3.62 | $3.67 | $3.51 | 11,490 |
| 2020-04-14 | $3.85 | $3.87 | $3.82 | $3.83 | $3.66 | 175,568 |
| 2020-04-13 | $3.77 | $3.81 | $3.77 | $3.78 | $3.62 | 29,887 |
| 2020-04-09 | $3.82 | $3.85 | $3.79 | $3.80 | $3.64 | 17,940 |
| 2020-04-08 | $3.77 | $3.77 | $3.73 | $3.75 | $3.59 | 62,425 |
| 2020-04-07 | $3.78 | $3.78 | $3.71 | $3.72 | $3.56 | 190,539 |
| 2020-04-06 | $3.62 | $3.68 | $3.61 | $3.65 | $3.49 | 72,108 |
| 2020-04-03 | $3.50 | $3.50 | $3.45 | $3.45 | $3.30 | 17,090 |
| 2020-04-02 | $3.36 | $3.44 | $3.36 | $3.41 | $3.26 | 156,273 |
| 2020-04-01 | $3.32 | $3.36 | $3.29 | $3.29 | $3.13 | 30,267 |
| 2020-03-31 | $3.42 | $3.42 | $3.32 | $3.40 | $3.24 | 155,108 |
| 2020-03-30 | $3.46 | $3.46 | $3.36 | $3.38 | $3.22 | 308,566 |
| 2020-03-27 | $3.41 | $3.46 | $3.40 | $3.41 | $3.25 | 11,397 |
| 2020-03-26 | $3.57 | $3.67 | $3.57 | $3.59 | $3.42 | 23,125 |
| 2020-03-25 | $3.43 | $3.55 | $3.43 | $3.46 | $3.29 | 35,522 |
| 2020-03-24 | $3.36 | $3.39 | $3.32 | $3.34 | $3.18 | 195,580 |
| 2020-03-23 | $3.27 | $3.32 | $3.18 | $3.19 | $3.04 | 52,668 |
| 2020-03-20 | $3.21 | $3.22 | $3.17 | $3.18 | $3.03 | 15,454 |
| 2020-03-19 | $3.20 | $3.32 | $3.20 | $3.24 | $3.08 | 59,217 |
| 2020-03-18 | $3.22 | $3.23 | $3.16 | $3.22 | $3.06 | 19,160 |
| 2020-03-17 | $3.01 | $3.38 | $3.01 | $3.30 | $3.14 | 270,269 |
| 2020-03-16 | $3.01 | $3.49 | $3.01 | $3.30 | $3.14 | 173,486 |
| 2020-03-13 | $3.55 | $3.63 | $3.42 | $3.63 | $3.46 | 127,706 |
| 2020-03-12 | $3.54 | $3.54 | $3.38 | $3.39 | $3.23 | 116,467 |
| 2020-03-11 | $3.72 | $3.80 | $3.56 | $3.56 | $3.39 | 225,477 |
| 2020-03-10 | $3.91 | $3.91 | $3.50 | $3.77 | $3.59 | 450,386 |
| 2020-03-09 | $3.94 | $4.06 | $3.94 | $4.00 | $3.81 | 104,332 |
| 2020-03-06 | $4.22 | $4.22 | $4.16 | $4.21 | $4.01 | 135,513 |
| 2020-03-05 | $4.30 | $4.36 | $4.22 | $4.25 | $4.05 | 97,289 |
| 2020-03-04 | $4.31 | $4.41 | $4.31 | $4.39 | $4.18 | 174,178 |
| 2020-03-03 | $4.43 | $4.49 | $4.34 | $4.40 | $4.19 | 550,897 |
| 2020-03-02 | $4.21 | $4.36 | $4.21 | $4.29 | $4.08 | 118,782 |
| 2020-02-28 | $4.45 | $4.45 | $4.14 | $4.25 | $4.05 | 128,816 |
| 2020-02-27 | $4.54 | $4.74 | $4.54 | $4.61 | $4.39 | 51,018 |
| 2020-02-26 | $5.45 | $6.12 | $5.45 | $5.92 | $5.64 | 35,878 |
| 2020-02-25 | $5.30 | $5.71 | $5.30 | $5.62 | $5.35 | 50,431 |
| 2020-02-24 | $5.52 | $5.90 | $5.52 | $5.71 | $5.44 | 26,075 |
| 2020-02-21 | $5.03 | $5.04 | $5.02 | $5.03 | $4.79 | 2,527 |
| 2020-02-20 | $5.09 | $5.09 | $5.05 | $5.07 | $4.83 | 44,420 |
| 2020-02-19 | $5.18 | $5.20 | $5.12 | $5.16 | $4.91 | 7,651 |
| 2020-02-18 | $5.03 | $5.14 | $4.95 | $5.05 | $4.81 | 10,410 |
| 2020-02-14 | $5.12 | $5.15 | $5.09 | $5.13 | $4.88 | 13,983 |
| 2020-02-13 | $5.08 | $5.08 | $5.05 | $5.06 | $4.82 | 52,288 |
| 2020-02-12 | $5.06 | $5.08 | $5.00 | $5.03 | $4.79 | 55,699 |
| 2020-02-11 | $4.99 | $5.03 | $4.91 | $4.97 | $4.73 | 28,529 |
| 2020-02-10 | $4.83 | $4.89 | $4.83 | $4.89 | $4.65 | 9,119 |
| 2020-02-07 | $4.96 | $4.96 | $4.93 | $4.96 | $4.72 | 36,227 |
| 2020-02-06 | $4.87 | $4.90 | $4.85 | $4.88 | $4.65 | 21,143 |
| 2020-02-05 | $4.92 | $4.92 | $4.88 | $4.88 | $4.65 | 52,518 |
| 2020-02-04 | $5.00 | $5.00 | $4.88 | $4.88 | $4.65 | 52,610 |
| 2020-02-03 | $4.86 | $4.87 | $4.83 | $4.85 | $4.62 | 7,945 |
| 2020-01-31 | $4.90 | $4.90 | $4.85 | $4.90 | $4.66 | 116,072 |
| 2020-01-30 | $4.92 | $5.01 | $4.92 | $4.99 | $4.75 | 24,812 |
| 2020-01-29 | $5.10 | $5.10 | $5.02 | $5.09 | $4.84 | 102,978 |
| 2020-01-28 | $5.13 | $5.18 | $5.09 | $5.18 | $4.93 | 41,151 |
| 2020-01-27 | $5.09 | $5.16 | $5.09 | $5.15 | $4.90 | 6,996 |
| 2020-01-24 | $5.27 | $5.27 | $5.22 | $5.23 | $4.98 | 20,106 |
| 2020-01-23 | $5.18 | $5.31 | $5.18 | $5.29 | $5.04 | 26,268 |
| 2020-01-22 | $5.31 | $5.33 | $5.30 | $5.30 | $5.04 | 29,025 |
| 2020-01-21 | $5.40 | $5.40 | $5.34 | $5.34 | $5.08 | 14,978 |
| 2020-01-17 | $5.74 | $5.74 | $5.64 | $5.64 | $5.37 | 18,387 |
| 2020-01-16 | $5.54 | $5.63 | $5.44 | $5.50 | $5.24 | 15,063 |
| 2020-01-15 | $5.55 | $5.60 | $5.53 | $5.53 | $5.26 | 8,544 |
| 2020-01-14 | $5.64 | $5.64 | $5.51 | $5.55 | $5.28 | 18,397 |
| 2020-01-13 | $5.41 | $5.50 | $5.41 | $5.47 | $5.21 | 10,856 |
| 2020-01-10 | $5.60 | $5.60 | $5.45 | $5.49 | $5.23 | 13,694 |
| 2020-01-09 | $5.60 | $5.61 | $5.43 | $5.44 | $5.18 | 35,635 |
| 2020-01-08 | $5.36 | $5.45 | $5.28 | $5.38 | $5.12 | 58,299 |
| 2020-01-07 | $5.10 | $5.16 | $5.10 | $5.11 | $4.86 | 64,453 |
| 2020-01-06 | $5.06 | $5.12 | $5.04 | $5.12 | $4.87 | 108,092 |
| 2020-01-03 | $5.14 | $5.14 | $5.11 | $5.12 | $4.87 | 10,020 |
| 2020-01-02 | $5.12 | $5.12 | $5.09 | $5.10 | $4.85 | 7,342 |
| 2019-12-31 | $5.03 | $5.03 | $5.00 | $5.02 | $4.78 | 15,732 |
| 2019-12-30 | $4.99 | $5.02 | $4.99 | $5.00 | $4.75 | 9,327 |
| 2019-12-27 | $4.97 | $5.03 | $4.97 | $5.03 | $4.79 | 8,919 |
| 2019-12-26 | $5.00 | $5.02 | $5.00 | $5.02 | $4.78 | 53,586 |
| 2019-12-24 | $4.99 | $4.99 | $4.98 | $4.98 | $4.74 | 3,113 |
| 2019-12-23 | $5.00 | $5.00 | $4.98 | $4.99 | $4.75 | 79,898 |
| 2019-12-20 | $4.95 | $4.97 | $4.93 | $4.95 | $4.71 | 31,426 |
| 2019-12-19 | $4.82 | $4.93 | $4.82 | $4.92 | $4.68 | 24,406 |
| 2019-12-18 | $4.93 | $4.93 | $4.89 | $4.92 | $4.68 | 19,631 |
| 2019-12-17 | $4.89 | $4.92 | $4.87 | $4.92 | $4.68 | 41,064 |
| 2019-12-16 | $4.92 | $4.95 | $4.89 | $4.89 | $4.65 | 31,561 |
| 2019-12-13 | $4.83 | $4.90 | $4.81 | $4.84 | $4.61 | 8,429 |
| 2019-12-12 | $4.77 | $4.78 | $4.72 | $4.74 | $4.51 | 117,711 |
| 2019-12-11 | $4.64 | $4.65 | $4.60 | $4.65 | $4.43 | 44,777 |
| 2019-12-10 | $4.51 | $4.52 | $4.48 | $4.51 | $4.29 | 213,033 |
| 2019-12-09 | $4.55 | $4.56 | $4.52 | $4.53 | $4.31 | 76,489 |
| 2019-12-06 | $4.57 | $4.57 | $4.53 | $4.56 | $4.34 | 9,496 |
| 2019-12-05 | $4.55 | $4.61 | $4.55 | $4.57 | $4.35 | 160,684 |
| 2019-12-04 | $4.58 | $4.58 | $4.55 | $4.55 | $4.33 | 132,810 |
| 2019-12-03 | $4.64 | $4.67 | $4.61 | $4.63 | $4.41 | 284,442 |
| 2019-12-02 | $4.70 | $4.72 | $4.67 | $4.70 | $4.47 | 46,503 |
| 2019-11-29 | $4.81 | $4.81 | $4.76 | $4.79 | $4.56 | 20,483 |
| 2019-11-27 | $4.70 | $4.70 | $4.62 | $4.70 | $4.47 | 27,113 |
| 2019-11-26 | $4.56 | $4.59 | $4.54 | $4.56 | $4.34 | 231,295 |
| 2019-11-25 | $4.70 | $4.70 | $4.66 | $4.66 | $4.44 | 81,737 |
| 2019-11-22 | $4.68 | $4.68 | $4.66 | $4.66 | $4.44 | 30,975 |
| 2019-11-21 | $4.58 | $4.61 | $4.58 | $4.61 | $4.39 | 89,908 |
| 2019-11-20 | $4.62 | $4.62 | $4.58 | $4.59 | $4.37 | 14,795 |
| 2019-11-19 | $4.69 | $4.70 | $4.64 | $4.66 | $4.44 | 110,986 |
| 2019-11-18 | $4.63 | $4.65 | $4.61 | $4.64 | $4.42 | 42,325 |
| 2019-11-15 | $4.62 | $4.63 | $4.60 | $4.62 | $4.40 | 2,932 |
| 2019-11-14 | $4.63 | $4.65 | $4.60 | $4.64 | $4.42 | 52,441 |
| 2019-11-13 | $4.60 | $4.65 | $4.58 | $4.65 | $4.43 | 60,300 |
| 2019-11-12 | $4.84 | $4.84 | $4.79 | $4.79 | $4.56 | 15,344 |
| 2019-11-11 | $4.84 | $4.85 | $4.84 | $4.85 | $4.62 | 11,912 |
| 2019-11-08 | $4.84 | $4.90 | $4.84 | $4.87 | $4.64 | 6,310 |
| 2019-11-07 | $4.78 | $4.83 | $4.78 | $4.78 | $4.55 | 57,989 |
| 2019-11-06 | $4.75 | $4.83 | $4.73 | $4.73 | $4.50 | 15,835 |
| 2019-11-05 | $4.64 | $4.67 | $4.62 | $4.67 | $4.45 | 31,973 |
| 2019-11-04 | $4.67 | $4.67 | $4.61 | $4.64 | $4.42 | 21,428 |
| 2019-11-01 | $4.62 | $4.62 | $4.57 | $4.60 | $4.38 | 11,021 |
| 2019-10-31 | $4.49 | $4.51 | $4.46 | $4.50 | $4.28 | 33,246 |
| 2019-10-30 | $4.47 | $4.49 | $4.44 | $4.48 | $4.26 | 51,037 |
| 2019-10-29 | $4.51 | $4.53 | $4.48 | $4.53 | $4.31 | 41,678 |
| 2019-10-28 | $4.65 | $4.66 | $4.61 | $4.61 | $4.39 | 20,291 |
| 2019-10-25 | $4.59 | $4.60 | $4.58 | $4.60 | $4.38 | 13,085 |
| 2019-10-24 | $4.52 | $4.52 | $4.48 | $4.52 | $4.30 | 62,420 |
| 2019-10-23 | $4.51 | $4.51 | $4.46 | $4.48 | $4.26 | 85,350 |
| 2019-10-22 | $4.51 | $4.52 | $4.50 | $4.51 | $4.29 | 89,387 |
| 2019-10-21 | $4.48 | $4.51 | $4.47 | $4.50 | $4.28 | 109,860 |
| 2019-10-18 | $4.46 | $4.46 | $4.41 | $4.44 | $4.23 | 138,992 |
| 2019-10-17 | $4.55 | $4.55 | $4.49 | $4.49 | $4.27 | 47,191 |
| 2019-10-16 | $4.53 | $4.53 | $4.49 | $4.49 | $4.27 | 48,880 |
| 2019-10-15 | $4.35 | $4.45 | $4.35 | $4.45 | $4.24 | 100,372 |
| 2019-10-14 | $4.39 | $4.40 | $4.36 | $4.39 | $4.18 | 48,777 |
| 2019-10-11 | $4.40 | $4.40 | $4.40 | $4.40 | $4.19 | 97,130 |
| 2019-10-10 | $4.32 | $4.32 | $4.28 | $4.29 | $4.08 | 382,581 |
| 2019-10-09 | $4.29 | $4.32 | $4.26 | $4.28 | $4.07 | 176,612 |
| 2019-10-08 | $4.30 | $4.30 | $4.23 | $4.25 | $4.05 | 180,324 |
| 2019-10-07 | $4.32 | $4.36 | $4.28 | $4.35 | $4.14 | 82,743 |
| 2019-10-04 | $4.34 | $4.34 | $4.32 | $4.34 | $4.13 | 124,314 |
| 2019-10-03 | $4.38 | $4.38 | $4.31 | $4.38 | $4.17 | 191,305 |
| 2019-10-02 | $4.27 | $4.30 | $4.21 | $4.30 | $4.09 | 88,643 |
| 2019-10-01 | $4.33 | $4.33 | $4.26 | $4.26 | $4.05 | 112,124 |
| 2019-09-30 | $4.31 | $4.33 | $4.27 | $4.30 | $4.09 | 45,938 |
| 2019-09-27 | $4.30 | $4.30 | $4.21 | $4.27 | $4.06 | 25,643 |
| 2019-09-26 | $4.22 | $4.25 | $4.19 | $4.19 | $3.99 | 70,778 |
| 2019-09-25 | $4.21 | $4.21 | $4.15 | $4.19 | $3.99 | 54,251 |
| 2019-09-24 | $4.18 | $4.19 | $4.12 | $4.12 | $3.92 | 90,036 |
| 2019-09-23 | $4.21 | $4.21 | $4.16 | $4.21 | $4.01 | 49,893 |
| 2019-09-20 | $4.20 | $4.23 | $4.14 | $4.16 | $3.96 | 25,962 |
| 2019-09-19 | $4.24 | $4.30 | $4.24 | $4.24 | $4.04 | 49,387 |
| 2019-09-18 | $4.32 | $4.35 | $4.30 | $4.33 | $4.12 | 66,672 |
| 2019-09-17 | $4.32 | $4.33 | $4.29 | $4.30 | $4.09 | 72,547 |
| 2019-09-16 | $4.36 | $4.36 | $4.32 | $4.32 | $4.11 | 40,010 |
| 2019-09-13 | $4.40 | $4.44 | $4.40 | $4.40 | $4.19 | 53,853 |
| 2019-09-12 | $4.42 | $4.46 | $4.39 | $4.43 | $4.22 | 19,632 |
| 2019-09-11 | $4.48 | $4.48 | $4.41 | $4.44 | $4.23 | 30,777 |
| 2019-09-10 | $4.26 | $4.32 | $4.26 | $4.26 | $4.05 | 82,073 |
| 2019-09-09 | $4.26 | $4.33 | $4.26 | $4.29 | $4.08 | 56,015 |
| 2019-09-06 | $4.32 | $4.37 | $4.32 | $4.34 | $4.13 | 49,432 |
| 2019-09-05 | $4.31 | $4.37 | $4.31 | $4.32 | $4.11 | 135,223 |
| 2019-09-04 | $4.45 | $4.47 | $4.45 | $4.46 | $4.25 | 408,989 |
| 2019-09-03 | $4.22 | $4.23 | $4.20 | $4.21 | $4.01 | 32,314 |
| 2019-08-30 | $4.33 | $4.33 | $4.28 | $4.29 | $4.08 | 79,042 |
| 2019-08-29 | $4.44 | $4.44 | $4.42 | $4.44 | $4.23 | 69,343 |
| 2019-08-28 | $4.42 | $4.42 | $4.38 | $4.39 | $4.18 | 50,369 |
| 2019-08-27 | $4.40 | $4.40 | $4.32 | $4.37 | $4.16 | 248,380 |
| 2019-08-26 | $4.35 | $4.37 | $4.35 | $4.36 | $4.15 | 26,338 |
| 2019-08-23 | $4.39 | $4.39 | $4.29 | $4.34 | $4.13 | 16,932 |
| 2019-08-22 | $4.52 | $4.52 | $4.46 | $4.46 | $4.19 | 23,893 |
| 2019-08-21 | $4.55 | $4.58 | $4.52 | $4.58 | $4.30 | 30,513 |
| 2019-08-20 | $4.47 | $4.54 | $4.46 | $4.53 | $4.26 | 415,144 |
| 2019-08-19 | $4.47 | $4.53 | $4.47 | $4.48 | $4.21 | 65,298 |
| 2019-08-16 | $4.36 | $4.48 | $4.36 | $4.48 | $4.21 | 163,090 |
| 2019-08-15 | $4.36 | $4.39 | $4.33 | $4.34 | $4.08 | 220,866 |
| 2019-08-14 | $4.23 | $4.27 | $4.22 | $4.22 | $3.97 | 128,436 |
| 2019-08-13 | $4.30 | $4.32 | $4.26 | $4.26 | $4.00 | 162,284 |
| 2019-08-12 | $4.29 | $4.31 | $4.27 | $4.29 | $4.03 | 92,657 |
| 2019-08-09 | $4.31 | $4.34 | $4.29 | $4.32 | $4.06 | 209,782 |
| 2019-08-08 | $4.25 | $4.33 | $4.25 | $4.33 | $4.07 | 125,372 |
| 2019-08-07 | $4.25 | $4.26 | $4.19 | $4.21 | $3.96 | 111,529 |
| 2019-08-06 | $4.35 | $4.35 | $4.29 | $4.34 | $4.08 | 322,766 |
| 2019-08-05 | $4.40 | $4.40 | $4.30 | $4.30 | $4.04 | 63,435 |
| 2019-08-02 | $4.52 | $4.64 | $4.52 | $4.64 | $4.36 | 55,627 |
| 2019-08-01 | $4.83 | $4.84 | $4.69 | $4.70 | $4.42 | 229,186 |
| 2019-07-31 | $4.87 | $4.87 | $4.79 | $4.80 | $4.51 | 114,286 |
| 2019-07-30 | $4.97 | $4.98 | $4.92 | $4.95 | $4.65 | 110,264 |
| 2019-07-29 | $4.93 | $4.96 | $4.90 | $4.94 | $4.64 | 34,368 |
| 2019-07-26 | $5.06 | $5.08 | $5.05 | $5.07 | $4.76 | 29,866 |
| 2019-07-25 | $5.11 | $5.12 | $5.08 | $5.08 | $4.77 | 29,929 |
| 2019-07-24 | $5.15 | $5.17 | $5.15 | $5.16 | $4.85 | 27,564 |
| 2019-07-23 | $5.21 | $5.21 | $5.16 | $5.18 | $4.87 | 114,434 |
| 2019-07-22 | $5.21 | $5.21 | $5.16 | $5.18 | $4.87 | 26,798 |
| 2019-07-19 | $5.25 | $5.26 | $5.23 | $5.25 | $4.93 | 36,930 |
| 2019-07-18 | $5.17 | $5.19 | $5.13 | $5.16 | $4.85 | 79,125 |
| 2019-07-17 | $5.23 | $5.23 | $5.17 | $5.22 | $4.91 | 35,468 |
| 2019-07-16 | $5.24 | $5.24 | $5.17 | $5.17 | $4.86 | 124,222 |
| 2019-07-15 | $5.15 | $5.18 | $5.15 | $5.18 | $4.87 | 46,216 |
| 2019-07-12 | $5.17 | $5.22 | $5.17 | $5.17 | $4.86 | 35,532 |
| 2019-07-11 | $5.13 | $5.18 | $5.13 | $5.18 | $4.87 | 52,829 |
| 2019-07-10 | $5.21 | $5.21 | $5.17 | $5.17 | $4.86 | 60,051 |
| 2019-07-09 | $5.23 | $5.26 | $5.20 | $5.25 | $4.93 | 39,169 |
| 2019-07-08 | $5.28 | $5.29 | $5.27 | $5.27 | $4.95 | 36,736 |
| 2019-07-05 | $5.50 | $5.50 | $5.30 | $5.35 | $5.03 | 21,225 |
| 2019-07-03 | $5.29 | $5.31 | $5.27 | $5.29 | $4.97 | 7,267 |
| 2019-07-02 | $5.29 | $5.33 | $5.26 | $5.28 | $4.96 | 124,496 |
| 2019-07-01 | $5.34 | $5.34 | $5.27 | $5.31 | $4.99 | 25,077 |
| 2019-06-28 | $5.26 | $5.29 | $5.22 | $5.29 | $4.97 | 16,787 |
| 2019-06-27 | $5.22 | $5.28 | $5.22 | $5.26 | $4.94 | 8,558 |
| 2019-06-26 | $5.18 | $5.20 | $5.15 | $5.17 | $4.86 | 31,448 |
| 2019-06-25 | $5.23 | $5.24 | $5.16 | $5.17 | $4.86 | 82,721 |
| 2019-06-24 | $5.24 | $5.26 | $5.21 | $5.21 | $4.90 | 13,691 |
| 2019-06-21 | $5.11 | $5.13 | $5.10 | $5.10 | $4.79 | 71,581 |
| 2019-06-20 | $5.19 | $5.23 | $5.18 | $5.22 | $4.90 | 85,689 |
| 2019-06-19 | $5.21 | $5.21 | $5.13 | $5.17 | $4.85 | 39,903 |
| 2019-06-18 | $5.20 | $5.22 | $5.17 | $5.22 | $4.91 | 191,425 |
| 2019-06-17 | $5.01 | $5.08 | $5.01 | $5.08 | $4.77 | 74,136 |
| 2019-06-14 | $5.13 | $5.13 | $5.08 | $5.11 | $4.80 | 11,589 |
| 2019-06-13 | $5.11 | $5.12 | $5.09 | $5.10 | $4.79 | 22,957 |
| 2019-06-12 | $5.10 | $5.12 | $5.08 | $5.11 | $4.80 | 60,038 |
| 2019-06-11 | $5.24 | $5.24 | $5.20 | $5.22 | $4.91 | 332,483 |
| 2019-06-10 | $5.23 | $5.26 | $5.21 | $5.26 | $4.94 | 50,128 |
| 2019-06-07 | $5.24 | $5.25 | $5.19 | $5.22 | $4.91 | 31,859 |
| 2019-06-06 | $5.19 | $5.21 | $5.15 | $5.18 | $4.87 | 89,648 |
| 2019-06-05 | $5.10 | $5.13 | $5.10 | $5.12 | $4.81 | 29,135 |
| 2019-06-04 | $5.08 | $5.11 | $5.08 | $5.11 | $4.80 | 73,739 |
| 2019-06-03 | $5.11 | $5.13 | $5.09 | $5.11 | $4.80 | 11,066 |
| 2019-05-31 | $5.07 | $5.11 | $5.07 | $5.11 | $4.80 | 54,972 |
| 2019-05-30 | $5.32 | $5.32 | $5.30 | $5.30 | $4.98 | 57,509 |
| 2019-05-29 | $5.29 | $5.31 | $5.24 | $5.31 | $4.99 | 130,228 |
| 2019-05-28 | $5.28 | $5.33 | $5.27 | $5.30 | $4.98 | 275,773 |
| 2019-05-24 | $5.42 | $5.44 | $5.42 | $5.44 | $5.11 | 35,313 |
| 2019-05-23 | $5.41 | $5.47 | $5.41 | $5.45 | $5.12 | 22,930 |
| 2019-05-22 | $5.54 | $5.55 | $5.49 | $5.55 | $5.22 | 17,017 |
| 2019-05-21 | $5.66 | $5.68 | $5.63 | $5.68 | $5.34 | 11,236 |
| 2019-05-20 | $5.71 | $5.72 | $5.69 | $5.69 | $5.35 | 6,944 |
| 2019-05-17 | $5.75 | $5.75 | $5.72 | $5.74 | $5.39 | 5,171 |
| 2019-05-16 | $5.82 | $5.82 | $5.79 | $5.79 | $5.44 | 15,766 |
| 2019-05-15 | $5.69 | $5.76 | $5.69 | $5.69 | $5.35 | 53,396 |
| 2019-05-14 | $5.71 | $5.74 | $5.68 | $5.74 | $5.39 | 15,211 |
| 2019-05-13 | $5.54 | $5.59 | $5.51 | $5.55 | $5.22 | 22,819 |
| 2019-05-10 | $5.65 | $5.70 | $5.65 | $5.70 | $5.36 | 27,657 |
| 2019-05-09 | $5.54 | $5.69 | $5.54 | $5.64 | $5.30 | 25,302 |
| 2019-05-08 | $5.74 | $5.78 | $5.71 | $5.71 | $5.37 | 44,073 |
| 2019-05-07 | $5.80 | $5.83 | $5.74 | $5.76 | $5.41 | 2,954 |
| 2019-05-06 | $5.80 | $5.83 | $5.78 | $5.83 | $5.48 | 4,437 |
| 2019-05-03 | $5.89 | $5.89 | $5.89 | $5.89 | $5.53 | 1,483 |
| 2019-05-02 | $5.75 | $5.80 | $5.75 | $5.77 | $5.42 | 3,575 |
| 2019-05-01 | $5.71 | $5.73 | $5.71 | $5.72 | $5.38 | 1,050 |
| 2019-04-30 | $5.73 | $5.74 | $5.67 | $5.73 | $5.38 | 45,605 |
| 2019-04-29 | $5.68 | $5.68 | $5.68 | $5.68 | $5.34 | 992 |
| 2019-04-26 | $5.58 | $5.63 | $5.58 | $5.61 | $5.27 | 29,026 |
| 2019-04-25 | $5.57 | $5.61 | $5.57 | $5.57 | $5.23 | 44,837 |
| 2019-04-24 | $5.59 | $5.64 | $5.59 | $5.61 | $5.27 | 19,139 |
| 2019-04-23 | $5.62 | $5.67 | $5.62 | $5.67 | $5.33 | 20,477 |
| 2019-04-22 | $5.64 | $5.64 | $5.60 | $5.62 | $5.28 | 3,761 |
| 2019-04-18 | $5.63 | $5.68 | $5.63 | $5.64 | $5.30 | 642 |
| 2019-04-17 | $5.60 | $5.61 | $5.59 | $5.61 | $5.27 | 4,928 |
| 2019-04-16 | $5.69 | $5.69 | $5.64 | $5.67 | $5.32 | 12,063 |
| 2019-04-15 | $5.67 | $5.75 | $5.67 | $5.75 | $5.40 | 3,432 |
| 2019-04-12 | $5.80 | $5.83 | $5.80 | $5.80 | $5.45 | 3,616 |
| 2019-04-11 | $5.79 | $5.91 | $5.79 | $5.89 | $5.53 | 6,240 |
| 2019-04-10 | $5.83 | $5.90 | $5.83 | $5.89 | $5.53 | 11,631 |
| 2019-04-09 | $5.83 | $5.90 | $5.83 | $5.88 | $5.53 | 12,726 |
| 2019-04-08 | $5.90 | $5.90 | $5.83 | $5.88 | $5.53 | 1,886 |
| 2019-04-05 | $5.97 | $6.10 | $5.97 | $6.06 | $5.69 | 4,888 |
| 2019-04-04 | $6.05 | $6.10 | $5.99 | $6.00 | $5.64 | 10,189 |
| 2019-04-03 | $6.00 | $6.09 | $5.96 | $6.03 | $5.67 | 10,025 |
| 2019-04-02 | $6.03 | $6.03 | $5.98 | $6.00 | $5.64 | 40,353 |
| 2019-04-01 | $6.05 | $6.05 | $6.01 | $6.03 | $5.67 | 9,272 |
| 2019-03-29 | $5.97 | $6.00 | $5.96 | $6.00 | $5.56 | 44,442 |
| 2019-03-28 | $5.90 | $5.94 | $5.88 | $5.89 | $5.45 | 42,828 |
| 2019-03-27 | $5.88 | $5.89 | $5.88 | $5.89 | $5.45 | 21,429 |
| 2019-03-26 | $5.97 | $5.98 | $5.86 | $5.93 | $5.49 | 28,156 |
| 2019-03-25 | $6.06 | $6.06 | $5.93 | $5.96 | $5.52 | 10,086 |
| 2019-03-22 | $5.85 | $5.91 | $5.78 | $5.85 | $5.42 | 14,681 |
| 2019-03-21 | $5.90 | $5.99 | $5.90 | $5.98 | $5.54 | 15,786 |
| 2019-03-20 | $5.89 | $6.13 | $5.89 | $6.05 | $5.60 | 13,295 |
| 2019-03-19 | $6.08 | $6.08 | $6.02 | $6.05 | $5.60 | 10,068 |
| 2019-03-18 | $5.79 | $6.14 | $5.79 | $5.95 | $5.51 | 12,432 |
| 2019-03-15 | $5.77 | $5.81 | $5.75 | $5.78 | $5.35 | 18,987 |
| 2019-03-14 | $5.77 | $5.79 | $5.76 | $5.77 | $5.34 | 8,148 |
| 2019-03-13 | $5.96 | $5.96 | $5.94 | $5.94 | $5.50 | 19,209 |
| 2019-03-12 | $6.10 | $6.17 | $6.03 | $6.09 | $5.64 | 51,727 |
| 2019-03-11 | $6.08 | $6.14 | $6.05 | $6.10 | $5.65 | 13,338 |
| 2019-03-08 | $6.08 | $6.11 | $6.07 | $6.08 | $5.63 | 7,518 |
| 2019-03-07 | $6.31 | $6.31 | $6.24 | $6.27 | $5.81 | 14,756 |
| 2019-03-06 | $6.43 | $6.51 | $6.43 | $6.47 | $5.99 | 31,079 |
| 2019-03-05 | $6.34 | $6.38 | $6.32 | $6.35 | $5.88 | 16,024 |
| 2019-03-04 | $6.34 | $6.34 | $6.31 | $6.31 | $5.84 | 6,265 |
| 2019-03-01 | $6.32 | $6.34 | $6.29 | $6.32 | $5.85 | 3,518 |
| 2019-02-28 | $6.18 | $6.24 | $6.18 | $6.21 | $5.75 | 21,316 |
| 2019-02-27 | $6.41 | $6.43 | $6.38 | $6.41 | $5.94 | 7,667 |
| 2019-02-26 | $6.42 | $6.43 | $6.39 | $6.42 | $5.94 | 41,517 |
| 2019-02-25 | $6.36 | $6.37 | $6.34 | $6.36 | $5.89 | 3,658 |
| 2019-02-22 | $6.37 | $6.45 | $6.37 | $6.43 | $5.95 | 4,709 |
| 2019-02-21 | $6.35 | $6.39 | $6.34 | $6.37 | $5.90 | 21,327 |
| 2019-02-20 | $6.37 | $6.39 | $6.32 | $6.34 | $5.87 | 46,098 |
| 2019-02-19 | $6.27 | $6.30 | $6.25 | $6.28 | $5.81 | 19,317 |
| 2019-02-15 | $6.23 | $6.23 | $6.18 | $6.20 | $5.74 | 13,603 |
| 2019-02-14 | $6.24 | $6.30 | $6.24 | $6.29 | $5.82 | 10,852 |
| 2019-02-13 | $6.23 | $6.24 | $6.20 | $6.22 | $5.76 | 13,772 |
| 2019-02-12 | $6.20 | $6.24 | $6.20 | $6.24 | $5.78 | 104,693 |
| 2019-02-11 | $6.11 | $6.20 | $6.11 | $6.16 | $5.70 | 31,669 |
| 2019-02-08 | $5.93 | $6.00 | $5.93 | $5.98 | $5.54 | 6,756 |
| 2019-02-07 | $6.04 | $6.04 | $5.94 | $5.97 | $5.53 | 8,178 |
| 2019-02-06 | $6.04 | $6.06 | $6.02 | $6.04 | $5.59 | 6,660 |
| 2019-02-05 | $6.06 | $6.10 | $6.02 | $6.07 | $5.62 | 18,442 |
| 2019-02-04 | $5.99 | $6.03 | $5.98 | $6.01 | $5.56 | 16,907 |
| 2019-02-01 | $5.99 | $5.99 | $5.92 | $5.95 | $5.51 | 11,563 |
| 2019-01-31 | $6.01 | $6.03 | $5.97 | $6.02 | $5.57 | 10,283 |
| 2019-01-30 | $5.99 | $6.11 | $5.99 | $6.07 | $5.62 | 77,139 |
| 2019-01-29 | $5.96 | $5.99 | $5.92 | $5.94 | $5.50 | 38,378 |
| 2019-01-28 | $5.82 | $5.85 | $5.79 | $5.83 | $5.40 | 19,834 |
| 2019-01-25 | $5.81 | $5.88 | $5.81 | $5.85 | $5.42 | 5,948 |
| 2019-01-24 | $5.76 | $5.84 | $5.76 | $5.83 | $5.40 | 13,955 |
| 2019-01-23 | $5.76 | $5.76 | $5.72 | $5.76 | $5.33 | 5,218 |
| 2019-01-22 | $5.68 | $5.72 | $5.67 | $5.69 | $5.27 | 5,456 |
| 2019-01-18 | $5.73 | $5.73 | $5.66 | $5.70 | $5.28 | 5,910 |
| 2019-01-17 | $5.61 | $5.70 | $5.61 | $5.67 | $5.25 | 1,800 |
| 2019-01-16 | $5.73 | $5.74 | $5.73 | $5.73 | $5.31 | 1,112 |
| 2019-01-15 | $5.55 | $5.73 | $5.55 | $5.69 | $5.27 | 5,749 |
| 2019-01-14 | $5.63 | $5.72 | $5.63 | $5.69 | $5.27 | 6,182 |
| 2019-01-11 | $5.60 | $5.68 | $5.60 | $5.66 | $5.24 | 4,472 |
| 2019-01-10 | $5.67 | $5.78 | $5.67 | $5.78 | $5.35 | 24,854 |
| 2019-01-09 | $5.65 | $5.70 | $5.65 | $5.68 | $5.26 | 10,866 |
| 2019-01-08 | $5.49 | $5.52 | $5.48 | $5.52 | $5.11 | 15,340 |
| 2019-01-07 | $5.27 | $5.36 | $5.27 | $5.36 | $4.96 | 4,955 |
| 2019-01-04 | $5.21 | $5.25 | $5.19 | $5.24 | $4.85 | 47,767 |
| 2019-01-03 | $5.07 | $5.10 | $5.04 | $5.04 | $4.67 | 8,412 |
| 2019-01-02 | $5.10 | $5.12 | $5.08 | $5.08 | $4.70 | 4,663 |
| 2018-12-31 | $5.15 | $5.17 | $5.11 | $5.16 | $4.78 | 70,421 |
| 2018-12-28 | $5.12 | $5.14 | $5.08 | $5.09 | $4.71 | 12,891 |
| 2018-12-27 | $4.93 | $5.14 | $4.93 | $5.14 | $4.76 | 13,876 |
| 2018-12-26 | $5.12 | $5.23 | $5.12 | $5.23 | $4.84 | 19,775 |
| 2018-12-24 | $5.17 | $5.17 | $5.06 | $5.11 | $4.73 | 17,005 |
| 2018-12-21 | $5.10 | $5.14 | $5.09 | $5.11 | $4.73 | 21,223 |
| 2018-12-20 | $5.14 | $5.18 | $5.11 | $5.15 | $4.77 | 34,716 |
| 2018-12-19 | $5.24 | $5.25 | $5.13 | $5.17 | $4.78 | 13,923 |
| 2018-12-18 | $5.08 | $5.13 | $5.07 | $5.08 | $4.70 | 40,111 |
| 2018-12-17 | $5.01 | $5.07 | $4.99 | $5.03 | $4.66 | 10,239 |
| 2018-12-14 | $5.09 | $5.14 | $5.09 | $5.11 | $4.73 | 3,024 |
| 2018-12-13 | $5.14 | $5.17 | $5.12 | $5.12 | $4.74 | 7,186 |
| 2018-12-12 | $5.14 | $5.17 | $5.12 | $5.14 | $4.76 | 7,240 |
| 2018-12-11 | $5.16 | $5.16 | $5.10 | $5.11 | $4.73 | 6,942 |
| 2018-12-10 | $5.03 | $5.17 | $5.01 | $5.15 | $4.77 | 32,037 |
| 2018-12-07 | $5.27 | $5.27 | $5.16 | $5.16 | $4.78 | 15,780 |
| 2018-12-06 | $5.06 | $5.27 | $5.06 | $5.21 | $4.82 | 7,110 |
| 2018-12-04 | $5.43 | $5.43 | $5.29 | $5.38 | $4.98 | 9,526 |
| 2018-12-03 | $5.33 | $5.33 | $5.33 | $5.33 | $4.94 | 5,515 |
| 2018-11-30 | $5.31 | $5.31 | $5.24 | $5.28 | $4.89 | 9,715 |
| 2018-11-29 | $5.41 | $5.47 | $5.40 | $5.40 | $5.00 | 3,550 |
| 2018-11-28 | $5.24 | $5.36 | $5.24 | $5.33 | $4.94 | 4,708 |
| 2018-11-27 | $5.13 | $5.32 | $5.13 | $5.28 | $4.89 | 18,614 |
| 2018-11-26 | $5.26 | $5.34 | $5.20 | $5.34 | $4.94 | 6,916 |
| 2018-11-23 | $5.07 | $5.18 | $5.07 | $5.18 | $4.80 | 400 |
| 2018-11-21 | $5.17 | $5.20 | $5.05 | $5.14 | $4.76 | 17,747 |
| 2018-11-20 | $5.09 | $5.17 | $5.07 | $5.12 | $4.74 | 80,337 |
| 2018-11-19 | $5.12 | $5.23 | $5.12 | $5.15 | $4.77 | 55,201 |
| 2018-11-16 | $5.15 | $5.19 | $5.07 | $5.16 | $4.78 | 29,323 |
| 2018-11-15 | $5.15 | $5.19 | $5.03 | $5.14 | $4.76 | 28,314 |
| 2018-11-14 | $5.13 | $5.15 | $5.04 | $5.11 | $4.73 | 30,718 |
| 2018-11-13 | $5.14 | $5.22 | $5.10 | $5.15 | $4.77 | 85,615 |
| 2018-11-12 | $5.18 | $5.21 | $5.10 | $5.15 | $4.77 | 31,205 |
| 2018-11-09 | $5.23 | $5.26 | $5.12 | $5.23 | $4.84 | 7,250 |
| 2018-11-08 | $5.27 | $5.32 | $5.20 | $5.28 | $4.89 | 8,491 |
| 2018-11-07 | $5.21 | $5.28 | $5.13 | $5.21 | $4.82 | 24,643 |
| 2018-11-06 | $5.08 | $5.14 | $5.01 | $5.08 | $4.70 | 66,254 |
| 2018-11-05 | $5.09 | $5.16 | $5.02 | $5.16 | $4.78 | 22,831 |
| 2018-11-02 | $5.23 | $5.28 | $5.16 | $5.21 | $4.82 | 35,991 |
| 2018-11-01 | $5.07 | $5.14 | $5.04 | $5.09 | $4.71 | 21,668 |
| 2018-10-31 | $4.93 | $4.99 | $4.89 | $4.94 | $4.57 | 16,455 |
| 2018-10-30 | $4.86 | $4.95 | $4.86 | $4.93 | $4.56 | 60,669 |
| 2018-10-29 | $4.99 | $4.99 | $4.84 | $4.89 | $4.53 | 43,455 |
| 2018-10-26 | $4.88 | $4.99 | $4.88 | $4.94 | $4.57 | 33,178 |
| 2018-10-25 | $4.85 | $4.92 | $4.79 | $4.91 | $4.55 | 106,888 |
| 2018-10-24 | $4.94 | $4.98 | $4.82 | $4.84 | $4.48 | 47,539 |
| 2018-10-23 | $4.87 | $4.95 | $4.81 | $4.93 | $4.56 | 260,228 |
| 2018-10-22 | $4.86 | $4.91 | $4.81 | $4.88 | $4.52 | 27,409 |
| 2018-10-19 | $4.85 | $4.90 | $4.79 | $4.84 | $4.48 | 28,416 |
| 2018-10-18 | $4.85 | $4.85 | $4.75 | $4.78 | $4.43 | 40,063 |
| 2018-10-17 | $4.76 | $4.80 | $4.74 | $4.77 | $4.42 | 46,608 |
| 2018-10-16 | $4.76 | $4.87 | $4.76 | $4.78 | $4.43 | 143,521 |
| 2018-10-15 | $4.88 | $4.88 | $4.76 | $4.81 | $4.45 | 12,307 |
| 2018-10-12 | $4.87 | $4.93 | $4.83 | $4.87 | $4.51 | 13,678 |
| 2018-10-11 | $4.78 | $4.90 | $4.76 | $4.84 | $4.48 | 63,264 |
| 2018-10-10 | $5.07 | $5.18 | $5.04 | $5.05 | $4.68 | 69,328 |
| 2018-10-09 | $5.21 | $5.21 | $5.10 | $5.18 | $4.80 | 235,689 |
| 2018-10-08 | $5.08 | $5.13 | $5.02 | $5.09 | $4.71 | 28,689 |
| 2018-10-05 | $5.04 | $5.10 | $5.02 | $5.04 | $4.67 | 49,531 |
| 2018-10-04 | $5.23 | $5.23 | $5.10 | $5.11 | $4.73 | 56,291 |
| 2018-10-03 | $5.28 | $5.28 | $5.18 | $5.21 | $4.82 | 38,136 |
| 2018-10-02 | $5.28 | $5.32 | $5.23 | $5.28 | $4.89 | 112,777 |
| 2018-10-01 | $5.45 | $5.49 | $5.40 | $5.42 | $5.02 | 43,785 |
| 2018-09-28 | $5.47 | $5.47 | $5.40 | $5.44 | $5.04 | 21,519 |
| 2018-09-27 | $5.50 | $5.65 | $5.50 | $5.57 | $5.16 | 35,309 |
| 2018-09-26 | $5.50 | $5.61 | $5.50 | $5.58 | $5.17 | 42,822 |
| 2018-09-25 | $5.50 | $5.64 | $5.50 | $5.61 | $5.19 | 106,983 |
| 2018-09-24 | $5.69 | $5.72 | $5.63 | $5.63 | $5.21 | 36,470 |
| 2018-09-21 | $5.69 | $5.72 | $5.65 | $5.68 | $5.26 | 59,964 |
| 2018-09-20 | $5.50 | $5.66 | $5.50 | $5.63 | $5.21 | 34,420 |
| 2018-09-19 | $5.70 | $5.70 | $5.61 | $5.68 | $5.26 | 42,610 |
| 2018-09-18 | $5.57 | $5.72 | $5.57 | $5.71 | $5.29 | 169,043 |
| 2018-09-17 | $5.39 | $5.51 | $5.39 | $5.42 | $5.02 | 37,057 |
| 2018-09-14 | $5.49 | $5.57 | $5.49 | $5.51 | $5.10 | 54,481 |
| 2018-09-13 | $5.47 | $5.62 | $5.47 | $5.53 | $5.12 | 43,907 |
| 2018-09-12 | $5.40 | $5.61 | $5.40 | $5.57 | $5.16 | 207,375 |
| 2018-09-11 | $5.48 | $5.51 | $5.44 | $5.49 | $5.08 | 140,469 |
| 2018-09-10 | $5.60 | $5.60 | $5.50 | $5.52 | $5.11 | 49,782 |
| 2018-09-07 | $5.52 | $5.61 | $5.52 | $5.58 | $5.17 | 49,370 |
| 2018-09-06 | $5.53 | $5.55 | $5.53 | $5.54 | $5.13 | 43,701 |
| 2018-09-05 | $5.55 | $5.61 | $5.55 | $5.61 | $5.19 | 90,683 |
| 2018-09-04 | $5.54 | $5.67 | $5.54 | $5.66 | $5.24 | 17,855 |
| 2018-08-31 | $5.58 | $5.70 | $5.58 | $5.65 | $5.23 | 19,992 |
| 2018-08-30 | $5.64 | $5.72 | $5.60 | $5.63 | $5.21 | 30,178 |
| 2018-08-29 | $5.64 | $5.78 | $5.64 | $5.78 | $5.35 | 18,466 |
| 2018-08-28 | $5.70 | $5.73 | $5.64 | $5.66 | $5.24 | 56,739 |
| 2018-08-27 | $5.71 | $5.77 | $5.66 | $5.74 | $5.31 | 29,228 |
| 2018-08-24 | $5.54 | $5.65 | $5.54 | $5.58 | $5.17 | 30,945 |
| 2018-08-23 | $5.57 | $5.70 | $5.57 | $5.68 | $5.26 | 33,653 |
| 2018-08-22 | $5.67 | $5.75 | $5.67 | $5.67 | $5.25 | 23,199 |
| 2018-08-21 | $5.74 | $5.78 | $5.70 | $5.74 | $5.26 | 138,822 |
| 2018-08-20 | $5.74 | $5.85 | $5.74 | $5.82 | $5.34 | 24,095 |
| 2018-08-17 | $5.67 | $5.82 | $5.67 | $5.78 | $5.30 | 18,570 |
| 2018-08-16 | $5.71 | $5.74 | $5.67 | $5.70 | $5.23 | 65,275 |
| 2018-08-15 | $5.65 | $5.75 | $5.65 | $5.74 | $5.26 | 137,767 |
| 2018-08-14 | $5.88 | $5.95 | $5.81 | $5.94 | $5.44 | 149,864 |
| 2018-08-13 | $6.05 | $6.05 | $5.91 | $5.98 | $5.48 | 39,653 |
| 2018-08-10 | $6.10 | $6.19 | $6.10 | $6.12 | $5.61 | 22,161 |
| 2018-08-09 | $6.38 | $6.38 | $6.24 | $6.35 | $5.82 | 33,322 |
| 2018-08-08 | $6.61 | $6.62 | $6.51 | $6.58 | $6.03 | 36,195 |
| 2018-08-07 | $6.50 | $6.69 | $6.50 | $6.68 | $6.12 | 84,423 |
| 2018-08-06 | $6.56 | $6.56 | $6.50 | $6.52 | $5.98 | 33,087 |
| 2018-08-03 | $6.50 | $6.58 | $6.50 | $6.58 | $6.03 | 18,973 |
| 2018-08-02 | $6.60 | $6.62 | $6.55 | $6.59 | $6.04 | 24,371 |
| 2018-08-01 | $6.71 | $6.71 | $6.57 | $6.66 | $6.11 | 38,516 |
| 2018-07-31 | $6.64 | $6.66 | $6.60 | $6.63 | $6.08 | 46,986 |
| 2018-07-30 | $6.60 | $6.72 | $6.60 | $6.69 | $6.13 | 14,469 |
| 2018-07-27 | $6.69 | $6.69 | $6.63 | $6.63 | $6.08 | 34,158 |
| 2018-07-26 | $6.68 | $6.68 | $6.60 | $6.68 | $6.12 | 24,969 |
| 2018-07-25 | $6.74 | $6.74 | $6.59 | $6.71 | $6.15 | 29,853 |
| 2018-07-24 | $6.74 | $6.74 | $6.70 | $6.72 | $6.16 | 82,557 |
| 2018-07-23 | $6.42 | $6.63 | $6.42 | $6.63 | $6.08 | 24,473 |
| 2018-07-20 | $6.50 | $6.53 | $6.50 | $6.53 | $5.99 | 35,783 |
| 2018-07-19 | $6.50 | $6.55 | $6.40 | $6.55 | $6.01 | 37,349 |
| 2018-07-18 | $6.58 | $6.59 | $6.53 | $6.59 | $6.04 | 104,139 |
| 2018-07-17 | $6.59 | $6.61 | $6.50 | $6.61 | $6.06 | 158,770 |
| 2018-07-16 | $6.47 | $6.59 | $6.47 | $6.57 | $6.02 | 63,642 |
| 2018-07-13 | $6.60 | $6.60 | $6.44 | $6.56 | $6.01 | 6,116 |
| 2018-07-12 | $6.52 | $6.61 | $6.50 | $6.56 | $6.01 | 42,983 |
| 2018-07-11 | $6.40 | $6.63 | $6.40 | $6.60 | $6.05 | 211,958 |
| 2018-07-10 | $6.70 | $6.70 | $6.65 | $6.67 | $6.12 | 155,415 |
| 2018-07-09 | $6.51 | $6.68 | $6.51 | $6.67 | $6.12 | 43,621 |
| 2018-07-06 | $6.56 | $6.58 | $6.53 | $6.56 | $6.01 | 53,287 |
| 2018-07-05 | $6.47 | $6.47 | $6.35 | $6.39 | $5.86 | 16,963 |
| 2018-07-03 | $6.48 | $6.48 | $6.35 | $6.42 | $5.89 | 13,517 |
| 2018-07-02 | $6.41 | $6.41 | $6.31 | $6.41 | $5.88 | 146,052 |
| 2018-06-29 | $6.40 | $6.50 | $6.37 | $6.43 | $5.90 | 14,231 |
| 2018-06-28 | $6.43 | $6.51 | $6.43 | $6.51 | $5.97 | 16,248 |
| 2018-06-27 | $6.60 | $6.60 | $6.42 | $6.50 | $5.96 | 91,343 |
| 2018-06-26 | $6.55 | $6.66 | $6.55 | $6.63 | $6.08 | 113,685 |
| 2018-06-25 | $6.68 | $6.68 | $6.55 | $6.65 | $6.10 | 49,261 |
| 2018-06-22 | $6.70 | $6.70 | $6.56 | $6.61 | $6.06 | 21,803 |
| 2018-06-21 | $6.61 | $6.66 | $6.55 | $6.58 | $6.03 | 21,214 |
| 2018-06-20 | $6.72 | $6.72 | $6.64 | $6.70 | $6.14 | 27,036 |
| 2018-06-19 | $6.57 | $6.60 | $6.55 | $6.60 | $6.05 | 91,002 |
| 2018-06-18 | $6.74 | $6.78 | $6.67 | $6.72 | $6.16 | 12,679 |
| 2018-06-15 | $6.70 | $6.80 | $6.70 | $6.73 | $6.17 | 19,802 |
| 2018-06-14 | $6.57 | $6.57 | $6.47 | $6.50 | $5.96 | 27,958 |
| 2018-06-13 | $6.57 | $6.65 | $6.50 | $6.52 | $5.98 | 25,332 |
| 2018-06-12 | $6.65 | $6.65 | $6.60 | $6.62 | $6.07 | 66,333 |
| 2018-06-11 | $6.64 | $6.64 | $6.50 | $6.56 | $6.01 | 50,865 |
| 2018-06-08 | $6.63 | $6.63 | $6.49 | $6.60 | $6.05 | 19,117 |
| 2018-06-07 | $6.72 | $6.72 | $6.55 | $6.63 | $6.08 | 18,439 |
| 2018-06-06 | $6.51 | $6.70 | $6.51 | $6.67 | $6.12 | 30,341 |
| 2018-06-05 | $6.53 | $6.63 | $6.53 | $6.62 | $6.07 | 89,530 |
| 2018-06-04 | $6.41 | $6.52 | $6.41 | $6.49 | $5.95 | 16,971 |
| 2018-06-01 | $6.45 | $6.51 | $6.45 | $6.51 | $5.97 | 7,655 |
| 2018-05-31 | $6.51 | $6.51 | $6.32 | $6.46 | $5.92 | 57,640 |
| 2018-05-30 | $6.46 | $6.58 | $6.45 | $6.50 | $5.96 | 207,794 |
| 2018-05-29 | $6.49 | $6.57 | $6.40 | $6.57 | $6.02 | 10,578 |
| 2018-05-25 | $6.64 | $6.64 | $6.50 | $6.64 | $6.09 | 3,413 |
| 2018-05-24 | $6.40 | $6.56 | $6.39 | $6.56 | $6.01 | 14,324 |
| 2018-05-23 | $6.53 | $6.53 | $6.37 | $6.52 | $5.98 | 26,250 |
| 2018-05-22 | $6.58 | $6.70 | $6.50 | $6.63 | $6.08 | 138,036 |
| 2018-05-21 | $6.53 | $6.60 | $6.53 | $6.59 | $6.04 | 22,875 |
| 2018-05-18 | $6.43 | $6.61 | $6.43 | $6.54 | $6.00 | 19,493 |
| 2018-05-17 | $6.57 | $6.66 | $6.48 | $6.61 | $6.06 | 21,721 |
| 2018-05-16 | $6.60 | $6.69 | $6.50 | $6.57 | $6.02 | 13,551 |
| 2018-05-15 | $6.60 | $6.61 | $6.55 | $6.56 | $6.01 | 34,584 |
| 2018-05-14 | $6.48 | $6.61 | $6.48 | $6.58 | $6.03 | 2,131 |
| 2018-05-11 | $6.56 | $6.62 | $6.49 | $6.55 | $6.01 | 4,541 |
| 2018-05-10 | $6.50 | $6.51 | $6.33 | $6.37 | $5.84 | 9,883 |
| 2018-05-09 | $6.42 | $6.45 | $6.36 | $6.36 | $5.83 | 41,433 |
| 2018-05-08 | $6.40 | $6.46 | $6.33 | $6.45 | $5.91 | 63,911 |
| 2018-05-07 | $6.45 | $6.46 | $6.37 | $6.43 | $5.90 | 8,682 |
| 2018-05-04 | $6.42 | $6.45 | $6.38 | $6.40 | $5.87 | 6,540 |
| 2018-05-03 | $6.42 | $6.52 | $6.42 | $6.49 | $5.95 | 7,437 |
| 2018-05-02 | $6.66 | $6.66 | $6.49 | $6.52 | $5.98 | 8,014 |
| 2018-05-01 | $6.67 | $6.67 | $6.53 | $6.65 | $6.10 | 19,007 |
| 2018-04-30 | $6.75 | $6.75 | $6.63 | $6.68 | $6.12 | 2,115 |
| 2018-04-27 | $6.46 | $6.52 | $6.39 | $6.51 | $5.97 | 36,439 |
| 2018-04-26 | $6.39 | $6.46 | $6.31 | $6.37 | $5.84 | 17,790 |
| 2018-04-25 | $6.37 | $6.38 | $6.34 | $6.38 | $5.85 | 8,337 |
| 2018-04-24 | $6.48 | $6.56 | $6.37 | $6.44 | $5.90 | 39,903 |
| 2018-04-23 | $6.45 | $6.49 | $6.43 | $6.45 | $5.91 | 12,067 |
| 2018-04-20 | $6.36 | $6.48 | $6.36 | $6.41 | $5.88 | 2,479 |
| 2018-04-19 | $6.49 | $6.49 | $6.40 | $6.46 | $5.92 | 4,928 |
| 2018-04-18 | $6.54 | $6.54 | $6.47 | $6.50 | $5.96 | 8,359 |
| 2018-04-17 | $6.63 | $6.65 | $6.52 | $6.56 | $6.01 | 49,464 |
| 2018-04-16 | $6.68 | $6.68 | $6.60 | $6.63 | $6.08 | 14,104 |
| 2018-04-13 | $6.65 | $6.76 | $6.65 | $6.71 | $6.15 | 3,118 |
| 2018-04-12 | $6.57 | $6.74 | $6.57 | $6.69 | $6.13 | 5,585 |
| 2018-04-11 | $6.75 | $6.75 | $6.68 | $6.71 | $6.15 | 10,741 |
| 2018-04-10 | $6.72 | $6.85 | $6.72 | $6.76 | $6.20 | 16,422 |
| 2018-04-09 | $6.75 | $6.86 | $6.73 | $6.77 | $6.21 | 8,792 |
| 2018-04-06 | $6.72 | $6.78 | $6.59 | $6.67 | $6.12 | 55,739 |
| 2018-04-05 | $6.62 | $6.88 | $6.62 | $6.86 | $6.29 | 20,099 |
| 2018-04-04 | $6.78 | $7.00 | $6.78 | $6.88 | $6.12 | 21,944 |
| 2018-04-03 | $6.97 | $6.97 | $6.81 | $6.87 | $6.11 | 39,519 |
| 2018-04-02 | $6.84 | $6.86 | $6.71 | $6.72 | $5.98 | 7,184 |
| 2018-03-29 | $6.78 | $6.93 | $6.78 | $6.86 | $6.10 | 50,752 |
| 2018-03-28 | $6.78 | $6.86 | $6.77 | $6.81 | $6.06 | 69,394 |
| 2018-03-27 | $6.83 | $6.95 | $6.77 | $6.78 | $6.03 | 52,602 |
| 2018-03-26 | $6.90 | $6.98 | $6.85 | $6.93 | $6.16 | 26,089 |
| 2018-03-23 | $6.75 | $6.83 | $6.75 | $6.79 | $6.04 | 23,067 |
| 2018-03-22 | $6.90 | $6.90 | $6.76 | $6.83 | $6.07 | 27,007 |
| 2018-03-21 | $6.95 | $6.98 | $6.90 | $6.94 | $6.17 | 46,702 |
| 2018-03-20 | $6.97 | $7.04 | $6.90 | $6.98 | $6.21 | 79,212 |
| 2018-03-19 | $7.07 | $7.09 | $7.02 | $7.06 | $6.28 | 9,106 |
| 2018-03-16 | $7.06 | $7.06 | $6.99 | $7.05 | $6.27 | 19,227 |
| 2018-03-15 | $7.16 | $7.25 | $7.06 | $7.13 | $6.34 | 22,087 |
| 2018-03-14 | $7.21 | $7.26 | $7.11 | $7.17 | $6.38 | 18,584 |
| 2018-03-13 | $7.24 | $7.44 | $7.22 | $7.27 | $6.46 | 58,611 |
| 2018-03-12 | $7.34 | $7.43 | $7.29 | $7.36 | $6.54 | 12,081 |
| 2018-03-09 | $7.47 | $7.56 | $7.39 | $7.51 | $6.68 | 14,172 |
| 2018-03-08 | $7.90 | $7.90 | $7.70 | $7.77 | $6.91 | 177,312 |
| 2018-03-07 | $7.84 | $7.98 | $7.69 | $7.80 | $6.94 | 15,447 |
| 2018-03-06 | $7.41 | $7.53 | $7.41 | $7.43 | $6.61 | 40,962 |
| 2018-03-05 | $7.32 | $7.35 | $7.18 | $7.35 | $6.54 | 25,280 |
| 2018-03-02 | $7.43 | $7.46 | $7.29 | $7.42 | $6.60 | 35,367 |
| 2018-03-01 | $7.56 | $7.58 | $7.43 | $7.51 | $6.68 | 9,690 |
| 2018-02-28 | $7.34 | $7.45 | $7.34 | $7.44 | $6.62 | 5,110 |
| 2018-02-27 | $7.39 | $7.50 | $7.39 | $7.42 | $6.60 | 6,243 |
| 2018-02-26 | $7.55 | $7.58 | $7.55 | $7.56 | $6.72 | 1,333 |
| 2018-02-23 | $7.34 | $7.35 | $7.25 | $7.35 | $6.54 | 8,924 |
| 2018-02-22 | $7.15 | $7.34 | $7.15 | $7.34 | $6.53 | 3,237 |
| 2018-02-21 | $7.27 | $7.39 | $7.27 | $7.30 | $6.49 | 3,425 |
| 2018-02-20 | $7.35 | $7.35 | $7.29 | $7.35 | $6.54 | 1,972 |
| 2018-02-16 | $7.33 | $7.51 | $7.33 | $7.36 | $6.54 | 6,720 |
| 2018-02-15 | $7.34 | $7.44 | $7.31 | $7.33 | $6.52 | 5,439 |
| 2018-02-14 | $7.18 | $7.28 | $7.18 | $7.23 | $6.43 | 21,049 |
| 2018-02-13 | $7.02 | $7.23 | $7.02 | $7.18 | $6.38 | 11,003 |
| 2018-02-12 | $7.22 | $7.22 | $7.10 | $7.12 | $6.33 | 2,152 |
| 2018-02-09 | $7.15 | $7.15 | $7.03 | $7.09 | $6.30 | 13,148 |
| 2018-02-08 | $7.08 | $7.21 | $6.99 | $6.99 | $6.22 | 18,598 |
| 2018-02-07 | $7.31 | $7.36 | $7.10 | $7.18 | $6.38 | 65,085 |
| 2018-02-06 | $7.47 | $7.75 | $7.47 | $7.68 | $6.83 | 14,153 |
| 2018-02-05 | $7.91 | $7.91 | $7.91 | $7.91 | $7.03 | 478 |
| 2018-02-02 | $8.04 | $8.04 | $7.97 | $7.97 | $7.09 | 6,819 |
| 2018-02-01 | $8.04 | $8.25 | $8.04 | $8.07 | $7.18 | 3,058 |
| 2018-01-31 | $8.11 | $8.19 | $8.08 | $8.09 | $7.19 | 7,042 |
| 2018-01-30 | $7.95 | $8.07 | $7.95 | $8.02 | $7.13 | 20,561 |
| 2018-01-29 | $8.08 | $8.12 | $8.07 | $8.07 | $7.18 | 2,549 |
| 2018-01-26 | $8.10 | $8.10 | $8.10 | $8.10 | $7.20 | 358 |
| 2018-01-25 | $8.04 | $8.05 | $8.01 | $8.05 | $7.16 | 7,282 |
| 2018-01-24 | $7.91 | $7.96 | $7.91 | $7.94 | $7.06 | 3,060 |
| 2018-01-23 | $7.81 | $7.96 | $7.81 | $7.90 | $7.02 | 19,356 |
| 2018-01-22 | $7.79 | $7.81 | $7.79 | $7.81 | $6.94 | 1,100 |
| 2018-01-19 | $7.72 | $8.00 | $7.72 | $7.74 | $6.88 | 2,823 |
| 2018-01-18 | $7.85 | $8.11 | $7.84 | $7.85 | $6.98 | 2,490 |
| 2018-01-17 | $7.80 | $8.02 | $7.80 | $7.85 | $6.98 | 5,385 |
| 2018-01-16 | $8.22 | $8.22 | $8.22 | $8.22 | $7.31 | 727 |
| 2018-01-12 | $8.25 | $8.25 | $8.01 | $8.22 | $7.31 | 2,887 |
| 2018-01-11 | $8.30 | $8.35 | $8.30 | $8.30 | $7.38 | 2,230 |
| 2018-01-10 | $8.42 | $8.72 | $8.34 | $8.50 | $7.56 | 12,893 |
| 2018-01-09 | $8.33 | $8.33 | $8.19 | $8.24 | $7.33 | 19,039 |
| 2018-01-08 | $7.67 | $8.00 | $7.67 | $8.00 | $7.11 | 4,452 |
| 2018-01-05 | $7.81 | $7.81 | $7.81 | $7.81 | $6.94 | 515 |
| 2018-01-04 | $7.75 | $8.11 | $7.46 | $7.71 | $6.86 | 29,415 |
| 2018-01-03 | $7.20 | $7.30 | $7.15 | $7.15 | $6.36 | 7,981 |
| 2018-01-02 | $7.11 | $7.15 | $7.00 | $7.00 | $6.22 | 1,401 |
| 2017-12-29 | $6.48 | $6.93 | $6.48 | $6.93 | $6.16 | 3,665 |
| 2017-12-28 | $6.50 | $7.00 | $6.50 | $7.00 | $6.22 | 5,008 |
| 2017-12-27 | $7.24 | $7.24 | $6.75 | $7.00 | $6.22 | 4,713 |
| 2017-12-26 | $18.92 | $19.00 | $18.92 | $19.00 | $6.09 | 797 |
| 2017-12-22 | $18.76 | $18.90 | $18.76 | $18.90 | $6.06 | 1,211 |
| 2017-12-21 | $19.25 | $19.25 | $19.03 | $19.03 | $6.10 | 1,283 |
| 2017-12-20 | $18.88 | $19.31 | $18.88 | $19.00 | $6.09 | 1,909 |
| 2017-12-19 | $18.90 | $19.50 | $18.90 | $19.50 | $6.25 | 908 |
| 2017-12-18 | $19.00 | $19.05 | $19.00 | $19.03 | $6.10 | 37,702 |
| 2017-12-15 | $20.99 | $20.99 | $20.50 | $20.50 | $6.57 | 1,049 |
| 2017-12-14 | $19.02 | $19.02 | $19.02 | $19.02 | $6.10 | 111 |
| 2017-12-13 | $20.00 | $20.00 | $19.02 | $19.02 | $6.10 | 3,662 |
| 2017-12-12 | $21.00 | $21.00 | $19.95 | $19.95 | $6.39 | 9,503 |
| 2017-12-11 | $21.60 | $21.60 | $21.60 | $21.60 | $6.92 | 65 |
| 2017-12-08 | $21.60 | $21.60 | $21.60 | $21.60 | $6.92 | 367 |
| 2017-12-07 | $23.95 | $23.95 | $23.95 | $23.95 | $7.68 | 920 |
| 2017-12-06 | $18.02 | $18.02 | $18.02 | $18.02 | $5.78 | 171 |
| 2017-12-05 | $18.01 | $18.02 | $18.01 | $18.02 | $5.78 | 606 |
| 2017-12-04 | $18.05 | $18.05 | $18.05 | $18.05 | $5.78 | 276 |
| 2017-12-01 | $18.00 | $18.00 | $18.00 | $18.00 | $5.77 | 251 |
| 2017-11-30 | $18.00 | $18.12 | $18.00 | $18.00 | $5.77 | 1,094 |
| 2017-11-29 | $17.77 | $18.50 | $17.77 | $18.50 | $5.93 | 16,009 |
| 2017-11-28 | $18.75 | $19.00 | $17.00 | $17.49 | $5.61 | 27,857 |
| 2017-11-27 | $15.26 | $16.92 | $15.26 | $16.92 | $5.42 | 3,261 |
| 2017-11-24 | $17.00 | $17.02 | $17.00 | $17.02 | $5.45 | 666 |
| 2017-11-22 | $14.05 | $16.75 | $14.05 | $16.75 | $5.37 | 3,020 |
| 2017-11-21 | $11.40 | $16.00 | $11.40 | $11.40 | $3.65 | 1,601 |
| 2017-11-20 | $17.00 | $17.00 | $15.54 | $16.57 | $5.31 | 1,750 |
| 2017-11-17 | $18.00 | $18.00 | $18.00 | $18.00 | $5.77 | 140 |
| 2017-11-16 | $18.00 | $18.00 | $18.00 | $18.00 | $5.77 | 371 |
| 2017-11-15 | $18.90 | $18.90 | $18.55 | $18.55 | $5.94 | 865 |
| 2017-11-14 | $18.55 | $19.61 | $18.55 | $18.86 | $6.04 | 803 |
| 2017-11-13 | $18.65 | $18.65 | $18.65 | $18.65 | $5.98 | 775 |
| 2017-11-10 | $19.35 | $19.35 | $19.35 | $19.35 | $6.20 | 125 |
| 2017-11-09 | $19.79 | $19.79 | $19.79 | $19.79 | $6.34 | 24 |
| 2017-11-08 | $19.79 | $19.79 | $19.79 | $19.79 | $6.34 | 185 |
| 2017-11-07 | $19.79 | $19.79 | $19.79 | $19.79 | $6.34 | 280 |
| 2017-11-06 | $18.68 | $18.68 | $18.68 | $18.68 | $5.99 | 82 |
| 2017-11-03 | $18.68 | $18.68 | $18.68 | $18.68 | $5.99 | 110 |
| 2017-11-02 | $18.53 | $18.68 | $18.53 | $18.68 | $5.99 | 3,044 |
| 2017-11-01 | $18.01 | $18.01 | $18.01 | $18.01 | $5.77 | 219 |
| 2017-10-31 | $18.01 | $18.01 | $18.01 | $18.01 | $5.77 | 60 |
| 2017-10-30 | $18.01 | $18.01 | $18.01 | $18.01 | $5.77 | 124 |
| 2017-10-27 | $18.99 | $18.99 | $18.01 | $18.01 | $5.77 | 582 |
| 2017-10-26 | $18.58 | $18.58 | $18.58 | $18.58 | $5.95 | 371 |
| 2017-10-25 | $18.12 | $18.48 | $18.00 | $18.17 | $5.82 | 2,194 |
| 2017-10-24 | $18.06 | $18.06 | $18.06 | $18.06 | $5.79 | 91 |
| 2017-10-23 | $18.06 | $18.06 | $18.06 | $18.06 | $5.79 | 553 |
| 2017-10-20 | $18.43 | $18.43 | $18.43 | $18.43 | $5.91 | 113 |
| 2017-10-19 | $18.43 | $18.43 | $18.43 | $18.43 | $5.91 | 78 |
| 2017-10-18 | $18.43 | $18.43 | $18.43 | $18.43 | $5.91 | 36 |
| 2017-10-17 | $18.43 | $18.43 | $18.43 | $18.43 | $5.91 | 114 |
| 2017-10-16 | $18.43 | $18.43 | $18.43 | $18.43 | $5.91 | 548 |
| 2017-10-13 | $18.26 | $18.26 | $18.26 | $18.26 | $5.85 | 117 |
| 2017-10-12 | $18.26 | $18.26 | $18.26 | $18.26 | $5.85 | 615 |
| 2017-10-11 | $18.33 | $18.33 | $18.33 | $18.33 | $5.87 | 203 |
| 2017-10-10 | $18.37 | $18.37 | $18.37 | $18.37 | $5.89 | 63 |
| 2017-10-09 | $17.86 | $18.37 | $17.86 | $18.37 | $5.89 | 600 |
| 2017-10-06 | $18.55 | $18.55 | $18.55 | $18.55 | $5.94 | 143 |
| 2017-10-05 | $18.50 | $18.55 | $18.50 | $18.55 | $5.94 | 2,288 |
| 2017-10-04 | $18.65 | $18.65 | $18.30 | $18.30 | $5.86 | 5,490 |
| 2017-10-03 | $18.00 | $18.15 | $18.00 | $18.15 | $5.82 | 725 |
| 2017-10-02 | $17.97 | $18.21 | $17.60 | $17.60 | $5.64 | 1,048 |
| 2017-09-29 | $17.65 | $17.90 | $17.65 | $17.90 | $5.74 | 1,610 |
| 2017-09-28 | $17.99 | $17.99 | $17.99 | $17.99 | $5.77 | 349 |
| 2017-09-27 | $17.65 | $17.65 | $17.65 | $17.65 | $5.66 | 853 |
| 2017-09-26 | $17.59 | $17.76 | $17.59 | $17.76 | $5.69 | 8,776 |
| 2017-09-25 | $17.93 | $17.93 | $17.93 | $17.93 | $5.75 | 397 |
| 2017-09-22 | $17.93 | $17.93 | $17.93 | $17.93 | $5.75 | 348 |
| 2017-09-21 | $18.42 | $18.42 | $18.10 | $18.10 | $5.80 | 983 |
| 2017-09-20 | $18.18 | $18.62 | $18.18 | $18.61 | $5.96 | 521 |
| 2017-09-19 | $18.40 | $18.40 | $18.40 | $18.40 | $5.90 | 402 |
| 2017-09-18 | $18.10 | $18.10 | $18.10 | $18.10 | $5.80 | 316 |
| 2017-09-15 | $18.10 | $18.10 | $18.10 | $18.10 | $5.80 | 236 |
| 2017-09-14 | $18.10 | $18.10 | $18.10 | $18.10 | $5.80 | 420 |
| 2017-09-13 | $18.06 | $18.10 | $18.06 | $18.10 | $5.80 | 1,220 |
| 2017-09-12 | $18.69 | $18.69 | $18.69 | $18.69 | $5.99 | 240 |
| 2017-09-11 | $18.46 | $18.46 | $18.46 | $18.46 | $5.92 | 176 |
| 2017-09-08 | $18.46 | $18.46 | $18.46 | $18.46 | $5.92 | 595 |
| 2017-09-07 | $18.61 | $18.61 | $18.46 | $18.46 | $5.92 | 648 |
| 2017-09-06 | $18.90 | $19.61 | $18.90 | $19.61 | $6.28 | 2,199 |
| 2017-09-05 | $19.82 | $19.82 | $19.82 | $19.82 | $6.35 | 274 |
| 2017-09-01 | $19.16 | $19.16 | $19.16 | $19.16 | $6.14 | 500 |
| 2017-08-31 | $19.32 | $19.32 | $18.78 | $18.80 | $6.03 | 1,483 |
| 2017-08-30 | $18.17 | $18.43 | $18.17 | $18.42 | $5.90 | 1,509 |
| 2017-08-29 | $17.90 | $18.00 | $17.90 | $17.90 | $5.74 | 1,279 |
| 2017-08-28 | $18.59 | $18.59 | $18.59 | $18.59 | $5.96 | 211 |
| 2017-08-25 | $18.59 | $18.59 | $18.59 | $18.59 | $5.96 | 183 |
| 2017-08-24 | $18.30 | $18.30 | $18.25 | $18.25 | $5.85 | 4,797 |
| 2017-08-23 | $18.59 | $18.59 | $18.26 | $18.26 | $5.85 | 5,024 |
| 2017-08-22 | $18.52 | $18.52 | $18.48 | $18.48 | $5.92 | 986 |
| 2017-08-21 | $18.44 | $18.44 | $18.44 | $18.44 | $5.86 | 279 |
| 2017-08-18 | $17.80 | $17.80 | $17.80 | $17.80 | $5.66 | 529 |
| 2017-08-17 | $17.54 | $17.54 | $17.52 | $17.52 | $5.57 | 1,063 |
| 2017-08-16 | $18.01 | $18.01 | $17.90 | $17.90 | $5.69 | 702 |
| 2017-08-15 | $18.33 | $18.33 | $17.96 | $18.07 | $5.75 | 2,043 |
| 2017-08-14 | $18.61 | $18.61 | $18.61 | $18.61 | $5.92 | 128 |
| 2017-08-11 | $19.09 | $19.09 | $18.61 | $18.61 | $5.92 | 700 |
| 2017-08-10 | $20.12 | $20.12 | $20.12 | $20.12 | $6.40 | 301 |
| 2017-08-09 | $20.65 | $20.65 | $20.12 | $20.12 | $6.40 | 10,268 |
| 2017-08-08 | $17.91 | $17.91 | $17.91 | $17.91 | $5.70 | 358 |
| 2017-08-07 | $18.22 | $18.22 | $18.22 | $18.22 | $5.79 | 82 |
| 2017-08-04 | $18.22 | $18.22 | $18.22 | $18.22 | $5.79 | 145 |
| 2017-08-03 | $18.10 | $18.35 | $18.10 | $18.22 | $5.79 | 2,305 |
| 2017-08-02 | $17.10 | $17.10 | $17.10 | $17.10 | $5.44 | 264 |
| 2017-08-01 | $17.25 | $17.25 | $17.10 | $17.10 | $5.44 | 1,954 |
| 2017-07-31 | $17.25 | $17.25 | $16.95 | $16.95 | $5.39 | 1,765 |
| 2017-07-28 | $16.80 | $16.80 | $16.78 | $16.78 | $5.34 | 3,406 |
| 2017-07-27 | $17.01 | $17.01 | $16.73 | $16.80 | $5.34 | 2,709 |
| 2017-07-26 | $17.02 | $17.02 | $17.02 | $17.02 | $5.41 | 245 |
| 2017-07-25 | $16.99 | $16.99 | $16.80 | $16.80 | $5.34 | 2,740 |
| 2017-07-24 | $17.22 | $17.22 | $16.97 | $16.99 | $5.40 | 987 |
| 2017-07-21 | $16.98 | $16.98 | $16.98 | $16.98 | $5.40 | 231 |
| 2017-07-20 | $17.23 | $17.23 | $16.95 | $16.98 | $5.40 | 870 |
| 2017-07-19 | $16.88 | $17.10 | $16.88 | $16.98 | $5.40 | 994 |
| 2017-07-18 | $17.00 | $17.00 | $16.87 | $16.87 | $5.36 | 1,672 |
| 2017-07-17 | $16.99 | $16.99 | $16.99 | $16.99 | $5.40 | 681 |
| 2017-07-14 | $17.00 | $17.00 | $16.88 | $16.88 | $5.37 | 543 |
| 2017-07-13 | $16.90 | $16.90 | $16.79 | $16.85 | $5.36 | 3,615 |
| 2017-07-12 | $16.81 | $16.81 | $16.43 | $16.43 | $5.22 | 661 |
| 2017-07-11 | $16.85 | $16.85 | $16.46 | $16.57 | $5.27 | 984 |
| 2017-07-10 | $16.45 | $16.45 | $16.45 | $16.45 | $5.23 | 142 |
| 2017-07-07 | $16.77 | $16.77 | $16.33 | $16.45 | $5.23 | 5,338 |
| 2017-07-06 | $16.90 | $16.90 | $16.65 | $16.65 | $5.29 | 3,280 |
| 2017-07-05 | $16.80 | $16.80 | $16.63 | $16.63 | $5.29 | 2,062 |
| 2017-07-03 | $16.70 | $16.93 | $16.67 | $16.67 | $5.30 | 4,670 |
| 2017-06-30 | $16.47 | $16.57 | $16.47 | $16.57 | $5.27 | 4,004 |
| 2017-06-29 | $16.58 | $16.58 | $16.58 | $16.58 | $5.27 | 557 |
| 2017-06-28 | $16.82 | $16.82 | $16.75 | $16.75 | $5.33 | 356 |
| 2017-06-27 | $16.85 | $16.85 | $16.85 | $16.85 | $5.36 | 500 |
| 2017-06-26 | $16.95 | $16.99 | $16.91 | $16.91 | $5.38 | 0 |
| 2017-06-23 | $16.92 | $16.97 | $16.91 | $16.91 | $5.38 | 4,012 |
| 2017-06-22 | $16.87 | $16.87 | $16.87 | $16.87 | $5.36 | 400 |
| 2017-06-21 | $16.88 | $16.88 | $16.88 | $16.88 | $5.37 | 312 |
| 2017-06-20 | $17.10 | $17.10 | $17.10 | $17.10 | $5.44 | 412 |
| 2017-06-19 | $17.45 | $17.45 | $17.45 | $17.45 | $5.55 | 0 |
| 2017-06-16 | $17.45 | $17.45 | $17.45 | $17.45 | $5.55 | 0 |
| 2017-06-15 | $17.45 | $17.45 | $17.45 | $17.45 | $5.55 | 0 |
| 2017-06-14 | $17.45 | $17.45 | $17.45 | $17.45 | $5.55 | 523 |
| 2017-06-13 | $17.65 | $17.65 | $17.65 | $17.65 | $5.61 | 454 |
| 2017-06-12 | $17.79 | $17.79 | $17.79 | $17.79 | $5.66 | 124 |
| 2017-06-09 | $17.80 | $17.80 | $17.79 | $17.79 | $5.66 | 1,331 |
| 2017-06-08 | $18.04 | $18.04 | $18.04 | $18.04 | $5.74 | 282 |
| 2017-06-07 | $18.11 | $18.11 | $18.11 | $18.11 | $5.76 | 950 |
| 2017-06-06 | $18.31 | $18.31 | $18.31 | $18.31 | $5.82 | 615 |
| 2017-06-05 | $17.78 | $17.80 | $17.74 | $17.74 | $5.64 | 25,108 |
| 2017-06-02 | $17.30 | $17.55 | $17.30 | $17.55 | $5.58 | 958 |
| 2017-06-01 | $17.13 | $17.17 | $17.13 | $17.17 | $5.46 | 3,251 |
| 2017-05-31 | $16.91 | $16.91 | $16.91 | $16.91 | $5.38 | 628 |
| 2017-05-30 | $17.03 | $17.06 | $16.95 | $16.95 | $5.39 | 13,003 |
| 2017-05-26 | $17.04 | $17.04 | $17.04 | $17.04 | $5.42 | 278 |
| 2017-05-25 | $17.07 | $17.07 | $17.07 | $17.07 | $5.43 | 730 |
| 2017-05-24 | $16.94 | $16.95 | $16.88 | $16.92 | $5.38 | 2,538 |
| 2017-05-23 | $17.03 | $17.03 | $16.99 | $16.99 | $5.40 | 448 |
| 2017-05-22 | $16.94 | $17.00 | $16.94 | $17.00 | $5.41 | 554 |
| 2017-05-19 | $17.16 | $17.16 | $17.11 | $17.11 | $5.44 | 3,073 |
| 2017-05-18 | $16.96 | $17.00 | $16.95 | $16.97 | $5.40 | 3,375 |
| 2017-05-17 | $16.94 | $16.95 | $16.90 | $16.94 | $5.39 | 2,609 |
| 2017-05-16 | $16.84 | $16.92 | $16.76 | $16.91 | $5.38 | 10,017 |
| 2017-05-15 | $17.04 | $17.04 | $17.04 | $17.04 | $5.42 | 2,142 |
| 2017-05-12 | $17.06 | $17.06 | $17.02 | $17.02 | $5.41 | 1,466 |
| 2017-05-11 | $17.28 | $17.28 | $17.28 | $17.28 | $5.50 | 1,047 |
| 2017-05-10 | $17.18 | $17.23 | $17.18 | $17.22 | $5.48 | 3,612 |
| 2017-05-09 | $17.24 | $17.29 | $17.24 | $17.24 | $5.48 | 3,792 |
| 2017-05-08 | $17.18 | $17.18 | $17.08 | $17.12 | $5.44 | 3,356 |
| 2017-05-05 | $16.96 | $16.96 | $16.90 | $16.96 | $5.39 | 2,733 |
| 2017-05-04 | $16.95 | $17.02 | $16.89 | $16.89 | $5.37 | 3,362 |
| 2017-05-03 | $17.14 | $17.20 | $17.14 | $17.20 | $5.47 | 1,773 |
| 2017-05-02 | $17.29 | $17.29 | $17.20 | $17.29 | $5.50 | 2,941 |
| 2017-05-01 | $17.20 | $17.21 | $17.17 | $17.21 | $5.47 | 1,863 |
| 2017-04-28 | $17.03 | $17.11 | $17.03 | $17.11 | $5.44 | 975 |
| 2017-04-27 | $17.13 | $17.14 | $17.07 | $17.14 | $5.45 | 2,035 |
| 2017-04-26 | $17.19 | $17.19 | $17.15 | $17.15 | $5.45 | 1,738 |
| 2017-04-25 | $17.23 | $17.23 | $17.23 | $17.23 | $5.48 | 1,182 |
| 2017-04-24 | $16.99 | $17.12 | $16.99 | $17.10 | $5.44 | 3,843 |
| 2017-04-21 | $17.05 | $17.07 | $16.97 | $17.07 | $5.43 | 1,736 |
| 2017-04-20 | $17.15 | $17.24 | $17.14 | $17.22 | $5.48 | 4,458 |
| 2017-04-19 | $16.89 | $16.96 | $16.82 | $16.82 | $5.35 | 2,460 |
| 2017-04-18 | $16.97 | $16.97 | $16.80 | $16.90 | $5.37 | 6,326 |
| 2017-04-17 | $17.26 | $17.31 | $17.24 | $17.27 | $5.49 | 12,895 |
| 2017-04-13 | $17.35 | $17.35 | $17.25 | $17.25 | $5.49 | 4,629 |
| 2017-04-12 | $17.27 | $17.28 | $17.23 | $17.27 | $5.49 | 3,393 |
| 2017-04-11 | $17.00 | $17.10 | $17.00 | $17.00 | $5.41 | 4,813 |
| 2017-04-10 | $17.17 | $17.21 | $17.16 | $17.17 | $5.46 | 44,556 |
| 2017-04-07 | $17.03 | $17.03 | $17.03 | $17.03 | $5.42 | 697 |
| 2017-04-06 | $17.22 | $17.23 | $17.18 | $17.20 | $5.47 | 1,807 |
| 2017-04-05 | $17.27 | $17.27 | $17.22 | $17.27 | $5.49 | 12,348 |
| 2017-04-04 | $16.95 | $17.27 | $16.95 | $17.27 | $5.49 | 2,915 |
| 2017-04-03 | $17.70 | $17.70 | $17.16 | $17.26 | $5.49 | 3,400 |
| 2017-03-31 | $17.25 | $17.39 | $17.25 | $17.32 | $5.51 | 4,600 |
| 2017-03-30 | $17.46 | $17.52 | $17.43 | $17.52 | $5.57 | 2,300 |
| 2017-03-29 | $17.36 | $17.37 | $17.27 | $17.32 | $5.51 | 8,600 |
| 2017-03-28 | $17.37 | $17.37 | $17.31 | $17.37 | $5.52 | 2,000 |
| 2017-03-27 | $16.80 | $17.27 | $16.80 | $17.27 | $5.49 | 3,000 |
| 2017-03-24 | $17.46 | $17.70 | $17.40 | $17.40 | $5.53 | 2,000 |
| 2017-03-23 | $17.81 | $17.85 | $17.77 | $17.82 | $5.55 | 5,600 |
| 2017-03-22 | $17.54 | $17.64 | $17.54 | $17.64 | $5.50 | 1,900 |
| 2017-03-21 | $17.52 | $17.78 | $17.40 | $17.49 | $5.45 | 4,800 |
| 2017-03-20 | $17.64 | $17.64 | $17.61 | $17.61 | $5.49 | 3,400 |
| 2017-03-17 | $17.84 | $17.84 | $17.61 | $17.64 | $5.50 | 6,800 |
| 2017-03-16 | $17.75 | $17.75 | $17.57 | $17.60 | $5.48 | 20,400 |
| 2017-03-15 | $17.76 | $17.91 | $17.76 | $17.91 | $5.58 | 2,600 |
| 2017-03-14 | $17.39 | $17.46 | $17.32 | $17.46 | $5.44 | 5,400 |
| 2017-03-13 | $17.56 | $17.72 | $17.37 | $17.58 | $5.48 | 7,400 |
| 2017-03-10 | $17.45 | $17.48 | $17.31 | $17.43 | $5.43 | 4,100 |
| 2017-03-09 | $16.09 | $16.55 | $15.85 | $15.85 | $4.94 | 5,200 |
| 2017-03-08 | $16.10 | $16.10 | $16.03 | $16.08 | $5.01 | 2,000 |
| 2017-03-07 | $16.07 | $16.07 | $16.01 | $16.01 | $4.99 | 3,700 |
| 2017-03-06 | $15.92 | $15.92 | $15.88 | $15.91 | $4.96 | 5,200 |
| 2017-03-03 | $15.98 | $15.98 | $15.93 | $15.96 | $4.97 | 2,700 |
| 2017-03-02 | $16.10 | $16.10 | $16.00 | $16.02 | $4.99 | 6,100 |
| 2017-03-01 | $16.26 | $16.29 | $16.23 | $16.27 | $5.07 | 3,600 |
| 2017-02-28 | $15.85 | $16.10 | $15.85 | $15.89 | $4.95 | 6,300 |
| 2017-02-27 | $16.02 | $16.02 | $15.88 | $15.93 | $4.96 | 1,500 |
| 2017-02-24 | $15.86 | $15.95 | $15.86 | $15.95 | $4.97 | 7,700 |
| 2017-02-23 | $16.24 | $16.26 | $16.15 | $16.25 | $5.06 | 12,300 |
| 2017-02-22 | $16.10 | $16.11 | $16.08 | $16.09 | $5.01 | 1,900 |
| 2017-02-21 | $15.53 | $15.59 | $15.53 | $15.58 | $4.86 | 11,300 |
| 2017-02-17 | $15.27 | $15.28 | $15.27 | $15.28 | $4.76 | 800 |
| 2017-02-16 | $15.40 | $15.40 | $15.35 | $15.35 | $4.78 | 3,200 |
| 2017-02-15 | $15.21 | $15.21 | $15.13 | $15.15 | $4.72 | 3,900 |
| 2017-02-14 | $14.90 | $14.91 | $14.90 | $14.91 | $4.65 | 1,000 |
| 2017-02-13 | $14.87 | $14.87 | $14.78 | $14.84 | $4.62 | 2,100 |
| 2017-02-10 | $14.82 | $14.84 | $14.82 | $14.84 | $4.62 | 1,700 |
| 2017-02-09 | $14.96 | $14.98 | $14.95 | $14.98 | $4.67 | 5,700 |
| 2017-02-08 | $14.88 | $14.95 | $14.88 | $14.92 | $4.65 | 3,300 |
| 2017-02-07 | $14.84 | $14.93 | $14.84 | $14.88 | $4.64 | 1,500 |
| 2017-02-06 | $14.97 | $14.97 | $14.80 | $14.84 | $4.62 | 3,200 |
| 2017-02-03 | $15.06 | $15.10 | $15.06 | $15.09 | $4.70 | 2,400 |
| 2017-02-02 | $15.06 | $15.06 | $15.00 | $15.04 | $4.69 | 4,000 |
| 2017-02-01 | $15.11 | $15.16 | $15.11 | $15.11 | $4.71 | 11,250 |
| 2017-01-31 | $14.77 | $15.00 | $14.77 | $14.99 | $4.67 | 11,779 |
| 2017-01-30 | $15.02 | $15.02 | $14.96 | $14.97 | $4.67 | 1,633 |
| 2017-01-27 | $15.05 | $15.14 | $15.03 | $15.04 | $4.69 | 5,038 |
| 2017-01-26 | $15.16 | $15.24 | $15.16 | $15.23 | $4.75 | 2,921 |
| 2017-01-25 | $15.19 | $15.19 | $15.05 | $15.17 | $4.73 | 8,405 |
| 2017-01-24 | $15.01 | $15.09 | $14.97 | $15.03 | $4.68 | 8,791 |
| 2017-01-23 | $14.64 | $14.85 | $14.64 | $14.80 | $4.61 | 5,901 |
| 2017-01-20 | $14.78 | $14.78 | $14.62 | $14.69 | $4.58 | 5,460 |
| 2017-01-19 | $14.84 | $14.84 | $14.74 | $14.82 | $4.62 | 4,758 |
| 2017-01-18 | $14.81 | $14.90 | $14.81 | $14.87 | $4.63 | 3,503 |
| 2017-01-17 | $14.72 | $14.76 | $14.68 | $14.76 | $4.60 | 702 |
| 2017-01-13 | $14.85 | $14.92 | $14.85 | $14.85 | $4.63 | 3,451 |
| 2017-01-12 | $14.84 | $14.84 | $14.81 | $14.83 | $4.62 | 15,736 |
| 2017-01-11 | $15.00 | $15.01 | $14.95 | $14.99 | $4.67 | 11,055 |
| 2017-01-10 | $14.57 | $14.95 | $14.57 | $14.95 | $4.66 | 5,265 |
| 2017-01-09 | $14.44 | $14.50 | $14.41 | $14.45 | $4.50 | 20,069 |
| 2017-01-06 | $14.44 | $14.59 | $14.40 | $14.40 | $4.49 | 23,951 |
| 2017-01-05 | $14.20 | $14.25 | $14.19 | $14.24 | $4.44 | 33,834 |
| 2017-01-04 | $14.09 | $14.25 | $14.09 | $14.20 | $4.42 | 3,946 |
| 2017-01-03 | $13.77 | $13.93 | $13.75 | $13.86 | $4.32 | 4,776 |
| 2016-12-30 | $13.37 | $13.37 | $13.10 | $13.17 | $4.10 | 10,154 |
| 2016-12-29 | $13.00 | $13.05 | $12.91 | $13.05 | $4.07 | 9,896 |
| 2016-12-28 | $12.94 | $12.94 | $12.85 | $12.85 | $4.00 | 26,901 |
| 2016-12-27 | $12.93 | $12.93 | $12.90 | $12.91 | $4.02 | 2,974 |
| 2016-12-23 | $12.96 | $12.96 | $12.85 | $12.90 | $4.02 | 3,520 |
| 2016-12-22 | $12.98 | $13.05 | $12.96 | $13.01 | $4.05 | 26,105 |
| 2016-12-21 | $13.12 | $13.23 | $13.12 | $13.14 | $4.09 | 4,162 |
| 2016-12-20 | $13.36 | $13.36 | $13.26 | $13.29 | $4.14 | 11,207 |
| 2016-12-19 | $13.31 | $13.35 | $13.24 | $13.35 | $4.16 | 4,995 |
| 2016-12-16 | $13.50 | $13.55 | $13.38 | $13.46 | $4.19 | 9,009 |
| 2016-12-15 | $13.69 | $13.74 | $13.69 | $13.73 | $4.28 | 15,506 |
| 2016-12-14 | $14.11 | $14.11 | $13.86 | $13.86 | $4.32 | 5,360 |
| 2016-12-13 | $14.02 | $14.14 | $14.00 | $14.14 | $4.41 | 11,955 |
| 2016-12-12 | $13.96 | $13.99 | $13.96 | $13.98 | $4.36 | 4,709 |
| 2016-12-09 | $14.35 | $14.38 | $14.32 | $14.34 | $4.47 | 7,660 |
| 2016-12-08 | $14.49 | $14.53 | $14.46 | $14.49 | $4.52 | 8,928 |
| 2016-12-07 | $14.32 | $14.44 | $14.32 | $14.44 | $4.50 | 17,412 |
| 2016-12-06 | $14.31 | $14.31 | $14.13 | $14.25 | $4.44 | 14,378 |
| 2016-12-05 | $14.26 | $14.33 | $14.24 | $14.29 | $4.45 | 5,506 |
| 2016-12-02 | $14.26 | $14.31 | $14.26 | $14.31 | $4.46 | 1,207 |
| 2016-12-01 | $14.42 | $14.56 | $14.42 | $14.51 | $4.52 | 6,821 |
| 2016-11-30 | $14.61 | $14.70 | $14.61 | $14.69 | $4.58 | 8,585 |
| 2016-11-29 | $14.01 | $14.18 | $14.01 | $14.16 | $4.41 | 6,241 |
| 2016-11-28 | $14.12 | $14.18 | $14.10 | $14.18 | $4.42 | 3,380 |
| 2016-11-25 | $14.30 | $14.36 | $14.29 | $14.33 | $4.46 | 1,366 |
| 2016-11-23 | $14.19 | $14.23 | $14.17 | $14.21 | $4.43 | 8,369 |
| 2016-11-22 | $14.27 | $14.31 | $14.25 | $14.31 | $4.46 | 7,924 |
| 2016-11-21 | $14.17 | $14.25 | $14.17 | $14.22 | $4.43 | 4,178 |
| 2016-11-18 | $14.17 | $14.19 | $14.12 | $14.19 | $4.42 | 1,496 |
| 2016-11-17 | $13.83 | $14.11 | $13.83 | $14.05 | $4.38 | 8,259 |
| 2016-11-16 | $13.72 | $13.79 | $13.57 | $13.63 | $4.25 | 8,611 |
| 2016-11-15 | $13.79 | $13.94 | $13.79 | $13.94 | $4.34 | 23,671 |
| 2016-11-14 | $13.72 | $13.72 | $13.63 | $13.70 | $4.27 | 3,249 |
| 2016-11-11 | $13.89 | $13.93 | $13.80 | $13.93 | $4.34 | 7,129 |
| 2016-11-10 | $14.79 | $14.80 | $14.76 | $14.80 | $4.61 | 4,331 |
| 2016-11-09 | $14.55 | $14.80 | $14.55 | $14.63 | $4.56 | 16,307 |
| 2016-11-08 | $14.59 | $14.78 | $14.59 | $14.76 | $4.60 | 7,071 |
| 2016-11-07 | $14.43 | $14.49 | $14.43 | $14.46 | $4.51 | 9,768 |
| 2016-11-04 | $14.70 | $14.70 | $14.64 | $14.68 | $4.57 | 25,571 |
| 2016-11-03 | $14.67 | $14.85 | $14.67 | $14.80 | $4.61 | 11,927 |
| 2016-11-02 | $15.01 | $15.17 | $15.01 | $15.17 | $4.73 | 11,181 |
| 2016-11-01 | $15.34 | $15.37 | $15.23 | $15.34 | $4.78 | 5,501 |
| 2016-10-31 | $14.92 | $14.96 | $14.92 | $14.94 | $4.65 | 2,306 |
| 2016-10-28 | $14.95 | $14.95 | $14.78 | $14.84 | $4.62 | 5,907 |
| 2016-10-27 | $14.90 | $14.90 | $14.89 | $14.90 | $4.64 | 1,307 |
| 2016-10-26 | $14.99 | $14.99 | $14.90 | $14.91 | $4.65 | 2,968 |
| 2016-10-25 | $14.81 | $14.90 | $14.81 | $14.90 | $4.64 | 2,993 |
| 2016-10-24 | $14.90 | $14.90 | $14.71 | $14.72 | $4.59 | 5,114 |
| 2016-10-21 | $14.38 | $14.38 | $14.22 | $14.30 | $4.46 | 4,909 |
| 2016-10-20 | $14.18 | $14.40 | $14.18 | $14.30 | $4.46 | 2,406 |
| 2016-10-19 | $14.21 | $14.40 | $14.21 | $14.35 | $4.47 | 2,661 |
| 2016-10-18 | $14.18 | $14.23 | $14.16 | $14.17 | $4.42 | 6,532 |
| 2016-10-17 | $14.00 | $14.02 | $14.00 | $14.00 | $4.36 | 4,277 |
| 2016-10-14 | $14.26 | $14.26 | $14.06 | $14.20 | $4.43 | 11,141 |
| 2016-10-13 | $14.16 | $14.18 | $14.01 | $14.17 | $4.42 | 4,749 |
| 2016-10-12 | $14.10 | $14.26 | $14.05 | $14.26 | $4.44 | 7,043 |
| 2016-10-11 | $14.17 | $14.21 | $14.14 | $14.15 | $4.41 | 11,147 |
| 2016-10-10 | $14.58 | $14.64 | $14.58 | $14.63 | $4.56 | 11,584 |
| 2016-10-07 | $14.57 | $14.58 | $14.46 | $14.58 | $4.54 | 7,482 |
| 2016-10-06 | $14.73 | $14.73 | $14.58 | $14.62 | $4.55 | 5,149 |
| 2016-10-05 | $14.80 | $14.89 | $14.80 | $14.82 | $4.62 | 4,804 |
| 2016-10-04 | $14.84 | $14.84 | $14.65 | $14.78 | $4.61 | 4,362 |
| 2016-10-03 | $14.70 | $14.70 | $14.58 | $14.70 | $4.58 | 9,494 |
| 2016-09-30 | $14.67 | $14.78 | $14.64 | $14.78 | $4.61 | 33,383 |
| 2016-09-29 | $14.61 | $14.67 | $14.53 | $14.56 | $4.54 | 10,970 |
| 2016-09-28 | $14.75 | $14.75 | $14.64 | $14.73 | $4.59 | 35,945 |
| 2016-09-27 | $14.70 | $14.85 | $14.70 | $14.79 | $4.61 | 6,799 |
| 2016-09-26 | $14.79 | $14.81 | $14.66 | $14.73 | $4.59 | 4,382 |
| 2016-09-23 | $15.08 | $15.09 | $14.93 | $15.07 | $4.70 | 3,191 |
| 2016-09-22 | $15.02 | $15.06 | $14.88 | $14.99 | $4.67 | 13,851 |
| 2016-09-21 | $14.76 | $15.00 | $14.75 | $15.00 | $4.67 | 11,510 |
| 2016-09-20 | $14.66 | $14.82 | $14.66 | $14.73 | $4.59 | 12,058 |
| 2016-09-19 | $14.44 | $14.60 | $14.39 | $14.45 | $4.50 | 11,063 |
| 2016-09-16 | $14.37 | $14.42 | $14.37 | $14.42 | $4.44 | 5,189 |
| 2016-09-15 | $14.29 | $14.45 | $14.05 | $14.45 | $4.45 | 5,441 |
| 2016-09-14 | $14.23 | $14.23 | $14.04 | $14.12 | $4.35 | 5,410 |
| 2016-09-13 | $14.26 | $14.45 | $14.16 | $14.31 | $4.41 | 10,837 |
| 2016-09-12 | $14.40 | $14.49 | $14.32 | $14.47 | $4.46 | 6,716 |
| 2016-09-09 | $14.57 | $14.67 | $14.53 | $14.67 | $4.52 | 2,047 |
| 2016-09-08 | $14.44 | $14.65 | $14.44 | $14.59 | $4.50 | 5,713 |
| 2016-09-07 | $14.36 | $14.36 | $14.15 | $14.23 | $4.38 | 8,167 |
| 2016-09-06 | $14.42 | $14.49 | $14.42 | $14.49 | $4.46 | 2,138 |
| 2016-09-02 | $14.06 | $14.19 | $14.06 | $14.19 | $4.37 | 1,983 |
| 2016-09-01 | $13.91 | $14.00 | $13.91 | $13.97 | $4.31 | 2,932 |
| 2016-08-31 | $14.06 | $14.09 | $13.99 | $14.06 | $4.33 | 2,509 |
| 2016-08-30 | $14.19 | $14.33 | $14.19 | $14.25 | $4.39 | 5,124 |
| 2016-08-29 | $13.88 | $14.15 | $13.88 | $13.90 | $4.28 | 1,794 |
| 2016-08-26 | $14.14 | $14.28 | $14.14 | $14.18 | $4.37 | 16,467 |
| 2016-08-25 | $14.21 | $14.23 | $14.20 | $14.23 | $4.39 | 987 |
| 2016-08-24 | $14.20 | $14.21 | $14.15 | $14.15 | $4.36 | 3,942 |
| 2016-08-23 | $13.97 | $14.15 | $13.97 | $14.06 | $4.33 | 6,874 |
| 2016-08-22 | $13.85 | $14.06 | $13.85 | $14.06 | $4.29 | 4,198 |
| 2016-08-19 | $14.01 | $14.13 | $13.99 | $14.13 | $4.31 | 4,907 |
| 2016-08-18 | $14.04 | $14.32 | $14.04 | $14.16 | $4.32 | 10,478 |
| 2016-08-17 | $14.05 | $14.05 | $13.94 | $14.05 | $4.29 | 1,339 |
| 2016-08-16 | $13.89 | $14.00 | $13.89 | $14.00 | $4.28 | 5,553 |
| 2016-08-15 | $13.90 | $13.95 | $13.87 | $13.95 | $4.26 | 5,951 |
| 2016-08-12 | $13.90 | $13.99 | $13.89 | $13.91 | $4.25 | 4,713 |
| 2016-08-11 | $13.53 | $13.80 | $13.53 | $13.73 | $4.19 | 2,375 |
| 2016-08-10 | $13.37 | $13.45 | $13.35 | $13.45 | $4.11 | 2,490 |
| 2016-08-09 | $13.60 | $13.77 | $13.60 | $13.76 | $4.20 | 4,809 |
| 2016-08-08 | $13.58 | $13.74 | $13.58 | $13.62 | $4.16 | 982 |
| 2016-08-05 | $13.44 | $13.56 | $13.44 | $13.52 | $4.13 | 6,942 |
| 2016-08-04 | $13.25 | $13.25 | $13.16 | $13.18 | $4.02 | 14,710 |
| 2016-08-03 | $13.15 | $13.17 | $13.10 | $13.16 | $4.02 | 11,820 |
| 2016-08-02 | $13.56 | $13.78 | $13.56 | $13.78 | $4.21 | 16,678 |
| 2016-08-01 | $13.95 | $13.95 | $13.76 | $13.76 | $4.20 | 4,175 |
| 2016-07-29 | $13.84 | $13.84 | $13.78 | $13.81 | $4.22 | 28,919 |
| 2016-07-28 | $14.00 | $14.00 | $13.69 | $13.86 | $4.23 | 12,880 |
| 2016-07-27 | $13.74 | $13.74 | $13.53 | $13.59 | $4.15 | 16,529 |
| 2016-07-26 | $13.90 | $13.93 | $13.81 | $13.86 | $4.23 | 25,189 |
| 2016-07-25 | $13.77 | $13.77 | $13.60 | $13.73 | $4.19 | 13,847 |
| 2016-07-22 | $13.64 | $13.64 | $13.63 | $13.63 | $4.16 | 6,512 |
| 2016-07-21 | $13.62 | $13.64 | $13.56 | $13.58 | $4.15 | 19,247 |
| 2016-07-20 | $13.36 | $13.44 | $13.36 | $13.42 | $4.10 | 8,773 |
| 2016-07-19 | $13.13 | $13.13 | $12.95 | $13.07 | $3.99 | 19,027 |
| 2016-07-18 | $13.08 | $13.08 | $12.93 | $13.04 | $3.98 | 12,168 |
| 2016-07-15 | $13.17 | $13.17 | $12.94 | $13.05 | $3.99 | 8,770 |
| 2016-07-14 | $12.87 | $12.93 | $12.74 | $12.93 | $3.95 | 38,359 |
| 2016-07-13 | $12.34 | $12.53 | $12.34 | $12.53 | $3.83 | 41,587 |
| 2016-07-12 | $12.34 | $12.37 | $12.20 | $12.37 | $3.78 | 26,229 |
| 2016-07-11 | $12.21 | $12.27 | $12.20 | $12.24 | $3.74 | 7,005 |
| 2016-07-08 | $12.15 | $12.15 | $12.00 | $12.14 | $3.71 | 9,285 |
| 2016-07-07 | $11.95 | $12.14 | $11.95 | $12.06 | $3.68 | 10,746 |
| 2016-07-06 | $11.88 | $12.14 | $11.87 | $12.14 | $3.71 | 18,707 |
| 2016-07-05 | $12.15 | $12.18 | $12.12 | $12.14 | $3.71 | 9,962 |
| 2016-07-01 | $12.20 | $12.27 | $12.20 | $12.27 | $3.75 | 16,246 |
| 2016-06-30 | $12.15 | $12.17 | $12.00 | $12.13 | $3.70 | 6,482 |
| 2016-06-29 | $11.93 | $12.14 | $11.93 | $12.14 | $3.71 | 12,242 |
| 2016-06-28 | $11.93 | $11.93 | $11.77 | $11.85 | $3.62 | 15,072 |
| 2016-06-27 | $11.60 | $11.68 | $11.50 | $11.66 | $3.56 | 37,424 |
| 2016-06-24 | $11.61 | $11.82 | $11.60 | $11.72 | $3.58 | 22,470 |
| 2016-06-23 | $11.92 | $11.97 | $11.74 | $11.97 | $3.66 | 17,146 |
| 2016-06-22 | $11.83 | $11.83 | $11.71 | $11.78 | $3.60 | 16,171 |
| 2016-06-21 | $11.62 | $11.80 | $11.62 | $11.80 | $3.60 | 9,306 |
| 2016-06-20 | $11.71 | $11.71 | $11.58 | $11.62 | $3.55 | 12,092 |
| 2016-06-17 | $11.35 | $11.37 | $11.25 | $11.35 | $3.47 | 7,363 |
| 2016-06-16 | $11.42 | $11.43 | $11.30 | $11.43 | $3.49 | 7,552 |
| 2016-06-15 | $11.41 | $11.60 | $11.31 | $11.42 | $3.49 | 8,499 |
| 2016-06-14 | $11.35 | $11.42 | $11.28 | $11.32 | $3.46 | 11,021 |
| 2016-06-13 | $11.30 | $11.51 | $11.30 | $11.42 | $3.49 | 9,993 |
| 2016-06-10 | $11.65 | $11.71 | $11.60 | $11.61 | $3.55 | 6,342 |
| 2016-06-09 | $11.84 | $11.90 | $11.84 | $11.84 | $3.62 | 16,611 |
| 2016-06-08 | $11.89 | $12.08 | $11.88 | $11.94 | $3.65 | 8,254 |
| 2016-06-07 | $11.65 | $11.98 | $11.65 | $11.85 | $3.62 | 18,983 |
| 2016-06-06 | $11.48 | $11.98 | $11.48 | $11.90 | $3.63 | 37,839 |
| 2016-06-03 | $11.15 | $11.21 | $11.07 | $11.18 | $3.41 | 19,647 |
| 2016-06-02 | $10.77 | $10.98 | $10.77 | $10.98 | $3.35 | 18,525 |
| 2016-06-01 | $10.91 | $10.91 | $10.76 | $10.81 | $3.30 | 18,872 |
| 2016-05-31 | $10.78 | $10.89 | $10.74 | $10.89 | $3.33 | 14,048 |
| 2016-05-27 | $10.71 | $10.77 | $10.64 | $10.70 | $3.27 | 40,697 |
| 2016-05-26 | $10.65 | $10.75 | $10.65 | $10.72 | $3.27 | 31,553 |
| 2016-05-25 | $10.78 | $10.80 | $10.69 | $10.80 | $3.30 | 37,742 |
| 2016-05-24 | $10.61 | $10.80 | $10.61 | $10.78 | $3.29 | 41,582 |
| 2016-05-23 | $10.74 | $10.74 | $10.63 | $10.66 | $3.26 | 31,602 |
| 2016-05-20 | $10.73 | $10.81 | $10.73 | $10.78 | $3.29 | 24,661 |
| 2016-05-19 | $10.48 | $10.64 | $10.48 | $10.60 | $3.24 | 19,213 |
| 2016-05-18 | $10.71 | $10.75 | $10.60 | $10.64 | $3.25 | 59,424 |
| 2016-05-17 | $10.65 | $10.76 | $10.65 | $10.68 | $3.26 | 37,449 |
| 2016-05-16 | $10.75 | $10.79 | $10.66 | $10.79 | $3.29 | 78,727 |
| 2016-05-13 | $10.73 | $10.81 | $10.65 | $10.73 | $3.28 | 29,367 |
| 2016-05-12 | $10.75 | $10.85 | $10.73 | $10.79 | $3.29 | 61,999 |
| 2016-05-11 | $10.71 | $10.71 | $10.57 | $10.61 | $3.24 | 31,052 |
| 2016-05-10 | $10.63 | $10.86 | $10.58 | $10.81 | $3.30 | 12,906 |
| 2016-05-09 | $10.75 | $10.78 | $10.63 | $10.70 | $3.27 | 9,908 |
| 2016-05-06 | $10.44 | $10.52 | $10.44 | $10.52 | $3.21 | 16,891 |
| 2016-05-05 | $10.58 | $10.66 | $10.53 | $10.53 | $3.22 | 11,401 |
| 2016-05-04 | $10.62 | $10.73 | $10.59 | $10.63 | $3.25 | 12,736 |
| 2016-05-03 | $10.74 | $10.75 | $10.44 | $10.70 | $3.27 | 27,760 |
| 2016-05-02 | $10.80 | $10.87 | $10.80 | $10.82 | $3.30 | 27,847 |
| 2016-04-29 | $11.00 | $11.04 | $10.62 | $10.80 | $3.30 | 12,453 |
| 2016-04-28 | $11.20 | $11.20 | $11.05 | $11.11 | $3.29 | 43,723 |
| 2016-04-27 | $10.90 | $11.13 | $10.90 | $11.12 | $3.29 | 1,559 |
| 2016-04-26 | $11.07 | $11.21 | $11.07 | $11.10 | $3.28 | 5,830 |
| 2016-04-25 | $11.06 | $11.21 | $10.92 | $11.08 | $3.28 | 2,586 |
| 2016-04-22 | $10.88 | $10.99 | $10.88 | $10.99 | $3.25 | 1,650 |
| 2016-04-21 | $11.21 | $11.21 | $11.06 | $11.06 | $3.27 | 12,683 |
| 2016-04-20 | $11.09 | $11.20 | $11.09 | $11.20 | $3.31 | 2,440 |
| 2016-04-19 | $11.03 | $11.18 | $11.01 | $11.01 | $3.26 | 2,732 |
| 2016-04-18 | $10.64 | $10.78 | $10.64 | $10.78 | $3.19 | 1,452 |
| 2016-04-15 | $11.00 | $11.00 | $10.88 | $10.96 | $3.24 | 1,765 |
| 2016-04-14 | $10.98 | $11.14 | $10.98 | $11.09 | $3.28 | 17,198 |
| 2016-04-13 | $10.97 | $10.97 | $10.84 | $10.95 | $3.24 | 5,801 |
| 2016-04-12 | $10.58 | $10.78 | $10.58 | $10.77 | $3.19 | 13,074 |
| 2016-04-11 | $10.53 | $10.62 | $10.50 | $10.55 | $3.12 | 15,377 |
| 2016-04-08 | $10.43 | $10.47 | $10.43 | $10.47 | $3.10 | 1,088 |
| 2016-04-07 | $10.28 | $10.28 | $10.06 | $10.18 | $3.01 | 3,402 |
| 2016-04-06 | $10.32 | $10.32 | $10.28 | $10.32 | $3.05 | 4,765 |
| 2016-04-05 | $10.21 | $10.21 | $10.05 | $10.13 | $3.00 | 28,616 |
| 2016-04-04 | $10.32 | $10.33 | $10.24 | $10.24 | $3.03 | 2,536 |
| 2016-04-01 | $10.13 | $10.32 | $10.13 | $10.32 | $3.05 | 2,684 |
| 2016-03-31 | $10.75 | $10.75 | $10.53 | $10.53 | $3.11 | 5,187 |
| 2016-03-30 | $10.83 | $11.16 | $10.83 | $11.00 | $3.15 | 34,064 |
| 2016-03-29 | $10.53 | $10.83 | $10.53 | $10.80 | $3.09 | 14,952 |
| 2016-03-28 | $10.42 | $10.72 | $10.42 | $10.59 | $3.04 | 18,066 |
| 2016-03-24 | $10.71 | $10.71 | $10.47 | $10.57 | $3.03 | 10,202 |
| 2016-03-23 | $10.71 | $10.81 | $10.71 | $10.73 | $3.07 | 10,674 |
| 2016-03-22 | $10.71 | $10.86 | $10.71 | $10.83 | $3.10 | 29,783 |
| 2016-03-21 | $11.07 | $11.07 | $11.05 | $11.06 | $3.17 | 3,976 |
| 2016-03-18 | $11.00 | $11.03 | $10.91 | $11.00 | $3.15 | 3,073 |
| 2016-03-17 | $10.87 | $10.95 | $10.76 | $10.93 | $3.13 | 3,654 |
| 2016-03-16 | $10.83 | $10.91 | $10.72 | $10.91 | $3.13 | 3,736 |
| 2016-03-15 | $10.48 | $10.78 | $10.48 | $10.71 | $3.07 | 13,692 |
| 2016-03-14 | $10.56 | $10.89 | $10.56 | $10.78 | $3.09 | 3,755 |
| 2016-03-11 | $10.62 | $10.63 | $10.47 | $10.63 | $3.05 | 7,872 |
| 2016-03-10 | $10.52 | $10.55 | $10.48 | $10.55 | $3.02 | 3,973 |
| 2016-03-09 | $11.01 | $11.29 | $11.00 | $11.22 | $3.21 | 2,509 |
| 2016-03-08 | $10.90 | $11.21 | $10.87 | $11.12 | $3.19 | 34,060 |
| 2016-03-07 | $11.07 | $11.21 | $11.07 | $11.20 | $3.21 | 2,200 |
| 2016-03-04 | $10.90 | $11.18 | $10.90 | $11.18 | $3.20 | 2,898 |
| 2016-03-03 | $10.74 | $10.79 | $10.69 | $10.74 | $3.08 | 2,110 |
| 2016-03-02 | $10.50 | $10.69 | $10.50 | $10.69 | $3.06 | 7,077 |
| 2016-03-01 | $10.05 | $10.27 | $10.00 | $10.24 | $2.93 | 45,056 |
| 2016-02-29 | $10.05 | $10.20 | $10.05 | $10.05 | $2.88 | 137,285 |
| 2016-02-26 | $10.06 | $10.06 | $9.95 | $10.02 | $2.87 | 4,823 |
| 2016-02-25 | $9.94 | $10.00 | $9.94 | $9.95 | $2.85 | 6,940 |
| 2016-02-24 | $9.97 | $10.12 | $9.97 | $10.12 | $2.90 | 3,700 |
| 2016-02-23 | $10.27 | $10.28 | $10.16 | $10.19 | $2.92 | 54,479 |
| 2016-02-22 | $10.43 | $10.48 | $10.41 | $10.48 | $3.00 | 6,583 |
| 2016-02-19 | $10.13 | $10.18 | $10.13 | $10.16 | $2.91 | 8,848 |
| 2016-02-18 | $9.81 | $9.84 | $9.78 | $9.83 | $2.82 | 4,748 |
| 2016-02-17 | $9.61 | $9.79 | $9.61 | $9.74 | $2.79 | 84,434 |
| 2016-02-16 | $9.53 | $9.59 | $9.53 | $9.59 | $2.75 | 5,058 |
| 2016-02-12 | $9.26 | $9.38 | $9.26 | $9.38 | $2.69 | 4,514 |
| 2016-02-11 | $9.12 | $9.15 | $8.93 | $9.14 | $2.62 | 4,826 |
| 2016-02-10 | $9.12 | $9.25 | $9.12 | $9.20 | $2.64 | 14,321 |
| 2016-02-09 | $9.15 | $9.17 | $9.00 | $9.11 | $2.61 | 59,104 |
| 2016-02-08 | $9.40 | $9.40 | $9.07 | $9.11 | $2.61 | 55,975 |
| 2016-02-05 | $9.46 | $9.46 | $9.38 | $9.44 | $2.70 | 5,335 |
| 2016-02-04 | $9.11 | $9.11 | $8.99 | $9.03 | $2.59 | 6,776 |
| 2016-02-03 | $8.91 | $8.97 | $8.78 | $8.88 | $2.54 | 10,188 |
| 2016-02-02 | $9.14 | $9.14 | $9.01 | $9.04 | $2.59 | 79,134 |
| 2016-02-01 | $9.04 | $9.14 | $9.04 | $9.14 | $2.62 | 22,955 |
| 2016-01-29 | $9.34 | $9.34 | $9.13 | $9.23 | $2.64 | 16,091 |
| 2016-01-28 | $9.06 | $9.14 | $9.06 | $9.11 | $2.61 | 23,881 |
| 2016-01-27 | $9.10 | $9.11 | $8.97 | $8.99 | $2.58 | 20,081 |
| 2016-01-26 | $9.11 | $9.17 | $9.09 | $9.15 | $2.62 | 83,577 |
| 2016-01-25 | $9.19 | $9.26 | $9.16 | $9.18 | $2.63 | 29,796 |
| 2016-01-22 | $9.30 | $9.37 | $9.28 | $9.34 | $2.68 | 21,961 |
| 2016-01-21 | $9.18 | $9.19 | $9.07 | $9.13 | $2.62 | 57,433 |
| 2016-01-20 | $9.18 | $9.29 | $9.10 | $9.26 | $2.65 | 104,673 |
| 2016-01-19 | $9.60 | $9.64 | $9.57 | $9.62 | $2.76 | 29,271 |
| 2016-01-15 | $9.66 | $9.66 | $9.44 | $9.53 | $2.73 | 12,259 |
| 2016-01-14 | $9.86 | $9.95 | $9.86 | $9.90 | $2.84 | 32,120 |
| 2016-01-13 | $10.06 | $10.06 | $9.85 | $9.89 | $2.83 | 11,186 |
| 2016-01-12 | $10.20 | $10.20 | $10.08 | $10.11 | $2.90 | 55,428 |
| 2016-01-11 | $10.35 | $10.35 | $10.19 | $10.25 | $2.94 | 3,421 |
| 2016-01-08 | $10.48 | $10.48 | $10.35 | $10.35 | $2.97 | 5,325 |
| 2016-01-07 | $10.82 | $10.87 | $10.68 | $10.70 | $3.06 | 13,540 |
| 2016-01-06 | $10.71 | $10.85 | $10.71 | $10.79 | $3.09 | 10,388 |
| 2016-01-05 | $10.92 | $10.92 | $10.86 | $10.90 | $3.12 | 13,603 |
| 2016-01-04 | $10.82 | $10.87 | $10.78 | $10.86 | $3.11 | 23,573 |
| 2015-12-31 | $10.96 | $11.01 | $10.88 | $10.94 | $3.13 | 117,489 |
| 2015-12-30 | $11.01 | $11.11 | $10.95 | $11.03 | $3.16 | 91,388 |
| 2015-12-29 | $11.11 | $11.12 | $11.10 | $11.11 | $3.18 | 148,588 |
| 2015-12-28 | $11.03 | $11.06 | $11.03 | $11.04 | $3.16 | 152,627 |
| 2015-12-24 | $11.14 | $11.20 | $11.14 | $11.18 | $3.20 | 100,434 |
| 2015-12-23 | $11.05 | $11.15 | $11.05 | $11.09 | $3.18 | 117,533 |
| 2015-12-22 | $11.01 | $11.07 | $10.95 | $11.07 | $3.17 | 31,239 |
| 2015-12-21 | $10.93 | $10.93 | $10.81 | $10.90 | $3.12 | 47,702 |
| 2015-12-18 | $10.88 | $10.89 | $10.84 | $10.87 | $3.11 | 61,388 |
| 2015-12-17 | $10.96 | $10.96 | $10.81 | $10.85 | $3.11 | 10,487 |
| 2015-12-16 | $10.84 | $10.95 | $10.82 | $10.92 | $3.13 | 87,479 |
| 2015-12-15 | $10.98 | $10.98 | $10.87 | $10.89 | $3.12 | 129,916 |
| 2015-12-14 | $10.80 | $10.85 | $10.79 | $10.85 | $3.11 | 10,135 |
| 2015-12-11 | $10.79 | $10.79 | $10.75 | $10.75 | $3.08 | 5,637 |
| 2015-12-10 | $11.11 | $11.11 | $11.05 | $11.05 | $3.17 | 21,325 |
| 2015-12-09 | $11.17 | $11.22 | $11.13 | $11.18 | $3.20 | 23,103 |
| 2015-12-08 | $11.20 | $11.31 | $11.20 | $11.28 | $3.23 | 37,064 |
| 2015-12-07 | $11.58 | $11.58 | $11.37 | $11.41 | $3.27 | 37,865 |
| 2015-12-04 | $11.40 | $11.41 | $11.37 | $11.41 | $3.27 | 36,211 |
| 2015-12-03 | $11.38 | $11.39 | $11.29 | $11.35 | $3.25 | 9,844 |
| 2015-12-02 | $11.47 | $11.57 | $11.43 | $11.55 | $3.31 | 9,582 |
| 2015-12-01 | $11.52 | $11.59 | $11.50 | $11.57 | $3.32 | 9,123 |
| 2015-11-30 | $11.55 | $11.57 | $11.51 | $11.57 | $3.32 | 2,843 |
| 2015-11-27 | $11.58 | $11.58 | $11.56 | $11.56 | $3.31 | 739 |
| 2015-11-25 | $11.72 | $11.74 | $11.69 | $11.74 | $3.36 | 4,643 |
| 2015-11-24 | $11.78 | $11.79 | $11.70 | $11.75 | $3.37 | 45,862 |
| 2015-11-23 | $11.87 | $11.87 | $11.76 | $11.77 | $3.37 | 6,191 |
| 2015-11-20 | $11.85 | $11.89 | $11.82 | $11.85 | $3.39 | 15,662 |
| 2015-11-19 | $11.62 | $11.62 | $11.56 | $11.60 | $3.32 | 4,524 |
| 2015-11-18 | $11.28 | $11.45 | $11.28 | $11.45 | $3.28 | 11,687 |
| 2015-11-17 | $11.37 | $11.57 | $11.37 | $11.47 | $3.29 | 27,191 |
| 2015-11-16 | $11.16 | $11.27 | $11.16 | $11.25 | $3.22 | 11,684 |
| 2015-11-13 | $11.39 | $11.39 | $11.30 | $11.34 | $3.25 | 3,530 |
| 2015-11-12 | $11.51 | $11.57 | $11.50 | $11.50 | $3.30 | 5,350 |
| 2015-11-11 | $11.34 | $11.40 | $11.31 | $11.31 | $3.24 | 6,599 |
| 2015-11-10 | $11.60 | $11.60 | $11.51 | $11.51 | $3.30 | 19,115 |
| 2015-11-09 | $11.76 | $11.78 | $11.61 | $11.65 | $3.34 | 11,301 |
| 2015-11-06 | $12.12 | $12.22 | $12.12 | $12.18 | $3.49 | 3,894 |
| 2015-11-05 | $12.42 | $12.42 | $12.29 | $12.29 | $3.52 | 7,595 |
| 2015-11-04 | $12.51 | $12.51 | $12.36 | $12.40 | $3.55 | 12,549 |
| 2015-11-03 | $12.20 | $12.20 | $12.10 | $12.20 | $3.50 | 6,709 |
| 2015-11-02 | $12.00 | $12.01 | $11.90 | $11.98 | $3.43 | 3,980 |
| 2015-10-30 | $11.94 | $11.94 | $11.90 | $11.94 | $3.42 | 3,127 |
| 2015-10-29 | $12.02 | $12.02 | $11.95 | $11.95 | $3.42 | 1,375 |
| 2015-10-28 | $12.15 | $12.15 | $11.98 | $12.11 | $3.47 | 9,565 |
| 2015-10-27 | $12.29 | $12.29 | $12.12 | $12.19 | $3.49 | 10,303 |
| 2015-10-26 | $12.20 | $12.20 | $12.16 | $12.16 | $3.48 | 5,963 |
| 2015-10-23 | $12.39 | $12.39 | $12.25 | $12.39 | $3.55 | 8,413 |
| 2015-10-22 | $12.13 | $12.14 | $12.08 | $12.10 | $3.47 | 8,360 |
| 2015-10-21 | $11.81 | $11.87 | $11.79 | $11.85 | $3.40 | 4,023 |
| 2015-10-20 | $11.94 | $11.94 | $11.91 | $11.93 | $3.42 | 10,521 |
| 2015-10-19 | $11.99 | $12.00 | $11.93 | $11.96 | $3.43 | 4,040 |
| 2015-10-16 | $12.27 | $12.32 | $12.21 | $12.27 | $3.52 | 4,414 |
| 2015-10-15 | $11.93 | $11.99 | $11.82 | $11.99 | $3.44 | 7,925 |
| 2015-10-14 | $11.80 | $11.84 | $11.75 | $11.75 | $3.37 | 9,618 |
| 2015-10-13 | $11.63 | $11.69 | $11.60 | $11.63 | $3.33 | 31,575 |
| 2015-10-12 | $11.84 | $11.84 | $11.74 | $11.78 | $3.38 | 2,572 |
| 2015-10-09 | $11.73 | $11.83 | $11.71 | $11.78 | $3.38 | 4,479 |
| 2015-10-08 | $11.83 | $12.00 | $11.82 | $12.00 | $3.44 | 5,825 |
| 2015-10-07 | $11.86 | $11.88 | $11.75 | $11.88 | $3.40 | 52,450 |
| 2015-10-06 | $11.72 | $11.72 | $11.64 | $11.69 | $3.35 | 32,677 |
| 2015-10-05 | $11.61 | $11.73 | $11.61 | $11.73 | $3.36 | 6,550 |
| 2015-10-02 | $11.33 | $11.48 | $11.32 | $11.48 | $3.29 | 10,349 |
| 2015-10-01 | $11.39 | $11.46 | $11.25 | $11.37 | $3.26 | 20,005 |
| 2015-09-30 | $11.29 | $11.34 | $11.23 | $11.26 | $3.22 | 19,230 |
| 2015-09-29 | $11.10 | $11.21 | $11.09 | $11.16 | $3.20 | 77,795 |
| 2015-09-28 | $11.15 | $11.15 | $11.05 | $11.12 | $3.19 | 2,746 |
| 2015-09-25 | $11.28 | $11.31 | $11.24 | $11.27 | $3.23 | 10,047 |
| 2015-09-24 | $10.98 | $11.14 | $10.98 | $11.13 | $3.19 | 9,574 |
| 2015-09-23 | $11.35 | $11.35 | $11.24 | $11.24 | $3.22 | 8,757 |
| 2015-09-22 | $11.48 | $11.50 | $11.38 | $11.50 | $3.30 | 57,231 |
| 2015-09-21 | $11.51 | $11.51 | $11.45 | $11.46 | $3.28 | 8,519 |
| 2015-09-18 | $11.45 | $11.47 | $11.31 | $11.36 | $3.25 | 10,009 |
| 2015-09-17 | $11.33 | $11.40 | $11.25 | $11.25 | $3.22 | 30,568 |
| 2015-09-16 | $11.33 | $11.44 | $11.33 | $11.44 | $3.28 | 12,757 |
| 2015-09-15 | $11.00 | $11.11 | $10.97 | $11.08 | $3.17 | 44,499 |
| 2015-09-14 | $10.99 | $11.01 | $10.95 | $10.99 | $3.15 | 5,583 |
| 2015-09-11 | $11.01 | $11.09 | $10.97 | $11.07 | $3.17 | 9,072 |
| 2015-09-10 | $11.18 | $11.28 | $11.09 | $11.17 | $3.20 | 34,964 |
| 2015-09-09 | $11.54 | $11.54 | $11.29 | $11.29 | $3.23 | 22,024 |
| 2015-09-08 | $11.24 | $11.30 | $11.21 | $11.26 | $3.23 | 9,306 |
| 2015-09-04 | $10.48 | $10.48 | $10.23 | $10.32 | $2.96 | 8,660 |
| 2015-09-03 | $10.74 | $10.82 | $10.67 | $10.70 | $3.07 | 12,545 |
| 2015-09-02 | $10.59 | $10.64 | $10.55 | $10.64 | $3.05 | 12,323 |
| 2015-09-01 | $10.69 | $10.71 | $10.57 | $10.58 | $3.03 | 39,828 |
| 2015-08-31 | $11.22 | $11.27 | $11.14 | $11.23 | $3.18 | 12,195 |
| 2015-08-28 | $11.20 | $11.23 | $11.15 | $11.23 | $3.18 | 5,394 |
| 2015-08-27 | $11.57 | $11.58 | $11.45 | $11.58 | $3.27 | 19,063 |
| 2015-08-26 | $10.69 | $11.05 | $10.67 | $10.94 | $3.09 | 48,494 |
| 2015-08-25 | $11.02 | $11.09 | $10.71 | $10.83 | $3.06 | 61,106 |
Wharf (Holdings) Ltd (WARFY) News Headlines
Recent Wharf (Holdings) Ltd (WARFY) News
Similar Companies to Wharf (Holdings) Ltd (WARFY) 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 | -- | -- | -- |