Air Industries Group (AIRI) Exchange: NYSE MKT
Data as of April 19, 2024
$5.19 ($0.00) 0.01%
Air Industries Group - Daily Information
Click for more stock information on Air Industries Group.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $5.25 |
| Previous Close | $5.19 |
| High | $5.30 |
| Low | $5.03 |
| Adjusted Open | $5.25 |
| Previous Adjusted Close | $5.19 |
| Adjusted High | $5.30 |
| Adjusted Low | $5.03 |
About Air Industries Group (AIRI)
Air Industries Group, an aerospace and defense company, designs and manufactures structural parts and assemblies that focus on flight safety. The company offers landing gear, arresting gear, engine mounts, flight controls, throttle quadrants, and other components; sheet metal fabrication of aero structures; wiring harnesses, and other electro-mechanical and electronic assemblies; and tube bending, welding, and sub-contract machining services. Its products are deployed on a range of military and commercial aircraft, including Sikorsky's UH-60 Blackhawk helicopter, Lockheed Martin's F-35 Joint Strike Fighter (JSF), Northrop Grumman's E2D Hawkeye, Boeing's 777, Airbus' 380 commercial airliners, and the US Navy F-18 and USAF F-16 fighter aircraft. The company also provides electromechanical devices, mixer assemblies, and rotor-hub components for Blackhawk helicopters; arresting gear for the E2C/D Hawkeye, C2A Greyhound, and US Navy Fighters; vibration absorbing assemblies for Sikorsky helicopters; landing gear components for the F-35 JSF; and other subassembly packages. It serves prime contractors, aerospace engine manufacturers, other subcontractors to aerospace manufacturers, original equipment manufacturers, members of the defense and commercial aerospace industry supply chains, and the U.S. and foreign governments. The company was incorporated in 2006 and is headquartered in Bay Shore, New York.
Invest in Air Industries Group (AIRI)
Historical Stock Data for Air Industries Group (AIRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $5.25 | $5.30 | $5.03 | $5.19 | $5.19 | 22,223 |
| 2024-04-18 | $5.99 | $6.50 | $4.95 | $5.19 | $5.19 | 203,845 |
| 2024-04-17 | $5.30 | $5.80 | $5.20 | $5.70 | $5.70 | 36,174 |
| 2024-04-16 | $5.25 | $5.30 | $4.93 | $5.26 | $5.26 | 15,637 |
| 2024-04-15 | $4.83 | $5.25 | $4.74 | $5.25 | $5.25 | 16,870 |
| 2024-04-12 | $5.04 | $5.04 | $4.80 | $4.80 | $4.80 | 5,727 |
| 2024-04-11 | $4.83 | $5.10 | $4.80 | $4.80 | $4.80 | 8,200 |
| 2024-04-10 | $5.29 | $5.29 | $4.71 | $4.80 | $4.80 | 11,225 |
| 2024-04-09 | $4.98 | $5.23 | $4.68 | $4.99 | $4.99 | 7,329 |
| 2024-04-08 | $4.63 | $5.22 | $4.56 | $4.98 | $4.98 | 14,372 |
| 2024-04-05 | $5.00 | $5.15 | $5.00 | $5.01 | $5.01 | 8,481 |
| 2024-04-04 | $5.25 | $5.31 | $5.05 | $5.10 | $5.10 | 17,603 |
| 2024-04-03 | $5.15 | $5.25 | $5.02 | $5.17 | $5.17 | 20,527 |
| 2024-04-02 | $5.01 | $5.13 | $4.79 | $5.13 | $5.13 | 39,955 |
| 2024-04-01 | $4.85 | $5.00 | $4.65 | $4.71 | $4.71 | 9,656 |
| 2024-03-28 | $4.89 | $5.30 | $4.70 | $4.70 | $4.70 | 25,888 |
| 2024-03-27 | $4.88 | $4.94 | $4.83 | $4.89 | $4.89 | 9,830 |
| 2024-03-26 | $4.85 | $4.95 | $4.75 | $4.89 | $4.89 | 12,247 |
| 2024-03-25 | $4.66 | $4.92 | $4.66 | $4.83 | $4.83 | 7,208 |
| 2024-03-22 | $4.89 | $4.95 | $4.71 | $4.84 | $4.84 | 2,194 |
| 2024-03-21 | $4.64 | $5.00 | $4.64 | $4.69 | $4.69 | 4,736 |
| 2024-03-20 | $4.95 | $4.99 | $4.60 | $4.84 | $4.84 | 19,057 |
| 2024-03-19 | $4.55 | $4.91 | $4.33 | $4.71 | $4.71 | 26,007 |
| 2024-03-18 | $4.38 | $4.98 | $4.31 | $4.55 | $4.55 | 15,961 |
| 2024-03-15 | $4.10 | $4.38 | $4.10 | $4.27 | $4.27 | 13,139 |
| 2024-03-14 | $4.25 | $4.31 | $4.13 | $4.18 | $4.18 | 5,364 |
| 2024-03-13 | $4.14 | $4.25 | $3.94 | $4.05 | $4.05 | 2,130 |
| 2024-03-12 | $4.26 | $4.30 | $4.14 | $4.14 | $4.14 | 1,552 |
| 2024-03-11 | $4.16 | $4.35 | $4.10 | $4.10 | $4.10 | 2,517 |
| 2024-03-08 | $4.05 | $4.40 | $3.96 | $4.09 | $4.09 | 21,398 |
| 2024-03-07 | $4.10 | $4.20 | $4.05 | $4.11 | $4.11 | 7,764 |
| 2024-03-06 | $4.13 | $4.25 | $4.13 | $4.15 | $4.15 | 7,073 |
| 2024-03-05 | $4.10 | $4.25 | $4.10 | $4.25 | $4.25 | 1,507 |
| 2024-03-04 | $4.50 | $4.59 | $4.10 | $4.10 | $4.10 | 15,149 |
| 2024-03-01 | $4.45 | $4.45 | $4.33 | $4.33 | $4.33 | 4,158 |
| 2024-02-29 | $4.44 | $4.51 | $4.44 | $4.47 | $4.47 | 1,678 |
| 2024-02-28 | $4.79 | $4.88 | $4.33 | $4.43 | $4.43 | 26,567 |
| 2024-02-27 | $5.00 | $5.00 | $4.76 | $4.83 | $4.83 | 4,862 |
| 2024-02-26 | $5.00 | $5.00 | $4.69 | $4.97 | $4.97 | 10,493 |
| 2024-02-23 | $4.88 | $5.12 | $4.69 | $4.86 | $4.86 | 7,534 |
| 2024-02-22 | $4.98 | $5.09 | $4.76 | $4.82 | $4.82 | 8,689 |
| 2024-02-21 | $4.81 | $4.99 | $4.73 | $4.94 | $4.94 | 11,793 |
| 2024-02-20 | $4.57 | $4.80 | $4.55 | $4.80 | $4.80 | 15,490 |
| 2024-02-16 | $4.50 | $4.50 | $4.31 | $4.46 | $4.46 | 3,581 |
| 2024-02-15 | $4.31 | $4.42 | $4.23 | $4.39 | $4.39 | 3,715 |
| 2024-02-14 | $4.46 | $4.50 | $4.21 | $4.22 | $4.22 | 3,263 |
| 2024-02-13 | $4.48 | $4.50 | $4.26 | $4.45 | $4.45 | 5,856 |
| 2024-02-12 | $4.50 | $4.50 | $4.31 | $4.43 | $4.43 | 5,885 |
| 2024-02-09 | $4.25 | $4.47 | $4.25 | $4.47 | $4.47 | 6,142 |
| 2024-02-08 | $4.31 | $4.34 | $4.02 | $4.25 | $4.25 | 7,690 |
| 2024-02-07 | $3.87 | $4.40 | $3.84 | $4.07 | $4.07 | 11,643 |
| 2024-02-06 | $3.93 | $3.99 | $3.68 | $3.76 | $3.76 | 7,027 |
| 2024-02-05 | $3.85 | $3.88 | $3.66 | $3.76 | $3.76 | 4,085 |
| 2024-02-02 | $3.77 | $3.85 | $3.62 | $3.83 | $3.83 | 8,615 |
| 2024-02-01 | $3.75 | $3.98 | $3.58 | $3.78 | $3.78 | 16,908 |
| 2024-01-31 | $3.92 | $4.17 | $3.80 | $3.80 | $3.80 | 10,194 |
| 2024-01-30 | $4.04 | $4.27 | $4.00 | $4.00 | $4.00 | 10,388 |
| 2024-01-29 | $4.35 | $4.35 | $3.99 | $3.99 | $3.99 | 26,979 |
| 2024-01-26 | $4.25 | $4.34 | $4.04 | $4.31 | $4.31 | 4,704 |
| 2024-01-25 | $4.30 | $4.55 | $4.06 | $4.15 | $4.15 | 22,687 |
| 2024-01-24 | $4.25 | $4.30 | $4.05 | $4.24 | $4.24 | 17,801 |
| 2024-01-23 | $3.95 | $4.43 | $3.94 | $4.05 | $4.05 | 22,087 |
| 2024-01-22 | $3.63 | $3.97 | $3.60 | $3.90 | $3.90 | 39,818 |
| 2024-01-19 | $3.47 | $3.69 | $3.47 | $3.62 | $3.62 | 16,679 |
| 2024-01-18 | $3.44 | $3.50 | $3.32 | $3.47 | $3.47 | 6,498 |
| 2024-01-17 | $3.19 | $3.45 | $3.19 | $3.45 | $3.45 | 19,003 |
| 2024-01-16 | $3.37 | $3.39 | $3.12 | $3.13 | $3.13 | 7,880 |
| 2024-01-12 | $3.25 | $3.33 | $3.16 | $3.33 | $3.33 | 10,334 |
| 2024-01-11 | $3.23 | $3.25 | $3.12 | $3.24 | $3.24 | 4,143 |
| 2024-01-10 | $3.20 | $3.20 | $3.13 | $3.15 | $3.15 | 7,034 |
| 2024-01-09 | $3.25 | $3.25 | $3.11 | $3.19 | $3.19 | 4,382 |
| 2024-01-08 | $3.10 | $3.22 | $3.10 | $3.12 | $3.12 | 2,424 |
| 2024-01-05 | $3.35 | $3.35 | $3.08 | $3.10 | $3.10 | 32,826 |
| 2024-01-04 | $3.15 | $3.40 | $3.15 | $3.33 | $3.33 | 6,920 |
| 2024-01-03 | $3.25 | $3.25 | $3.19 | $3.25 | $3.25 | 2,566 |
| 2024-01-02 | $3.22 | $3.24 | $3.12 | $3.24 | $3.24 | 2,778 |
| 2023-12-29 | $3.10 | $3.30 | $3.09 | $3.25 | $3.25 | 19,856 |
| 2023-12-28 | $3.06 | $3.10 | $3.05 | $3.10 | $3.10 | 3,556 |
| 2023-12-27 | $3.10 | $3.10 | $3.02 | $3.06 | $3.06 | 7,086 |
| 2023-12-26 | $3.02 | $3.09 | $3.00 | $3.06 | $3.06 | 17,725 |
| 2023-12-22 | $3.10 | $3.10 | $3.06 | $3.08 | $3.08 | 4,561 |
| 2023-12-21 | $3.01 | $3.09 | $3.00 | $3.04 | $3.04 | 3,710 |
| 2023-12-20 | $3.08 | $3.08 | $3.01 | $3.03 | $3.03 | 2,298 |
| 2023-12-19 | $3.04 | $3.15 | $3.00 | $3.05 | $3.05 | 6,540 |
| 2023-12-18 | $3.00 | $3.10 | $3.00 | $3.10 | $3.10 | 5,696 |
| 2023-12-15 | $3.00 | $3.10 | $3.00 | $3.00 | $3.00 | 1,962 |
| 2023-12-14 | $3.00 | $3.11 | $3.00 | $3.05 | $3.05 | 9,335 |
| 2023-12-13 | $3.00 | $3.10 | $3.00 | $3.00 | $3.00 | 9,647 |
| 2023-12-12 | $3.05 | $3.14 | $3.00 | $3.00 | $3.00 | 5,472 |
| 2023-12-11 | $2.95 | $3.06 | $2.95 | $3.00 | $3.00 | 19,030 |
| 2023-12-08 | $2.97 | $3.04 | $2.91 | $2.97 | $2.97 | 4,388 |
| 2023-12-07 | $3.15 | $3.15 | $2.95 | $2.97 | $2.97 | 3,441 |
| 2023-12-06 | $2.90 | $3.15 | $2.90 | $3.15 | $3.15 | 4,182 |
| 2023-12-05 | $2.95 | $3.14 | $2.91 | $2.98 | $2.98 | 4,990 |
| 2023-12-04 | $2.96 | $2.97 | $2.96 | $2.97 | $2.97 | 564 |
| 2023-12-01 | $3.04 | $3.04 | $2.91 | $2.91 | $2.91 | 1,594 |
| 2023-11-30 | $3.05 | $3.05 | $2.90 | $2.90 | $2.90 | 8,794 |
| 2023-11-29 | $3.06 | $3.13 | $2.89 | $3.05 | $3.05 | 22,765 |
| 2023-11-28 | $2.90 | $3.05 | $2.90 | $3.05 | $3.05 | 3,687 |
| 2023-11-27 | $3.00 | $3.09 | $2.90 | $2.90 | $2.90 | 4,236 |
| 2023-11-24 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 1,894 |
| 2023-11-22 | $3.15 | $3.20 | $2.90 | $2.95 | $2.95 | 3,300 |
| 2023-11-21 | $3.01 | $3.20 | $3.00 | $3.20 | $3.20 | 1,768 |
| 2023-11-20 | $3.15 | $3.20 | $2.92 | $3.06 | $3.06 | 4,799 |
| 2023-11-17 | $3.13 | $3.17 | $2.91 | $3.01 | $3.01 | 2,338 |
| 2023-11-16 | $3.15 | $3.19 | $3.05 | $3.17 | $3.17 | 4,003 |
| 2023-11-15 | $3.07 | $3.18 | $2.92 | $2.92 | $2.92 | 13,134 |
| 2023-11-14 | $3.20 | $3.20 | $3.07 | $3.20 | $3.20 | 3,334 |
| 2023-11-13 | $3.15 | $3.20 | $3.13 | $3.13 | $3.13 | 1,918 |
| 2023-11-10 | $3.00 | $3.02 | $3.00 | $3.00 | $3.00 | 1,539 |
| 2023-11-09 | $3.25 | $3.25 | $3.02 | $3.19 | $3.19 | 2,619 |
| 2023-11-08 | $3.14 | $3.25 | $3.10 | $3.24 | $3.24 | 5,820 |
| 2023-11-07 | $3.20 | $3.20 | $3.06 | $3.07 | $3.07 | 5,451 |
| 2023-11-06 | $3.20 | $3.37 | $3.09 | $3.18 | $3.18 | 2,351 |
| 2023-11-03 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 910 |
| 2023-11-02 | $3.20 | $3.21 | $3.03 | $3.19 | $3.19 | 3,992 |
| 2023-11-01 | $3.02 | $3.20 | $3.02 | $3.20 | $3.20 | 3,949 |
| 2023-10-31 | $3.10 | $3.15 | $2.97 | $3.01 | $3.01 | 5,999 |
| 2023-10-30 | $3.03 | $3.10 | $2.91 | $3.10 | $3.10 | 11,575 |
| 2023-10-27 | $2.98 | $3.10 | $2.91 | $2.98 | $2.98 | 6,625 |
| 2023-10-26 | $3.00 | $3.06 | $2.90 | $2.99 | $2.99 | 28,800 |
| 2023-10-25 | $3.10 | $3.15 | $2.93 | $3.05 | $3.05 | 7,504 |
| 2023-10-24 | $2.91 | $3.50 | $2.77 | $3.10 | $3.10 | 60,971 |
| 2023-10-23 | $2.95 | $2.95 | $2.68 | $2.68 | $2.68 | 8,637 |
| 2023-10-20 | $2.92 | $2.92 | $2.70 | $2.91 | $2.91 | 3,211 |
| 2023-10-19 | $2.75 | $2.92 | $2.75 | $2.75 | $2.75 | 1,604 |
| 2023-10-18 | $2.69 | $2.82 | $2.69 | $2.82 | $2.82 | 933 |
| 2023-10-17 | $2.77 | $3.07 | $2.76 | $2.80 | $2.80 | 7,375 |
| 2023-10-16 | $3.15 | $3.15 | $2.89 | $2.92 | $2.92 | 5,369 |
| 2023-10-13 | $3.17 | $3.17 | $2.95 | $3.00 | $3.00 | 18,019 |
| 2023-10-12 | $3.20 | $3.20 | $3.02 | $3.10 | $3.10 | 1,976 |
| 2023-10-11 | $2.97 | $3.20 | $2.97 | $3.16 | $3.16 | 4,247 |
| 2023-10-10 | $3.10 | $3.31 | $2.96 | $3.01 | $3.01 | 20,407 |
| 2023-10-09 | $2.79 | $3.08 | $2.79 | $3.06 | $3.06 | 5,091 |
| 2023-10-06 | $2.85 | $2.93 | $2.69 | $2.76 | $2.76 | 6,214 |
| 2023-10-05 | $2.70 | $2.99 | $2.70 | $2.86 | $2.86 | 2,466 |
| 2023-10-04 | $2.98 | $3.27 | $2.62 | $2.65 | $2.65 | 22,685 |
| 2023-10-03 | $2.78 | $2.90 | $2.61 | $2.90 | $2.90 | 5,592 |
| 2023-10-02 | $2.75 | $2.90 | $2.60 | $2.70 | $2.70 | 14,110 |
| 2023-09-29 | $2.75 | $3.08 | $2.75 | $2.87 | $2.87 | 12,779 |
| 2023-09-28 | $2.94 | $3.01 | $2.84 | $2.88 | $2.88 | 7,383 |
| 2023-09-27 | $3.07 | $3.13 | $2.75 | $2.75 | $2.75 | 19,531 |
| 2023-09-26 | $2.91 | $3.12 | $2.91 | $2.93 | $2.93 | 6,815 |
| 2023-09-25 | $3.12 | $3.17 | $2.93 | $3.03 | $3.03 | 13,712 |
| 2023-09-22 | $3.24 | $3.24 | $3.11 | $3.23 | $3.23 | 1,138 |
| 2023-09-21 | $3.30 | $3.30 | $2.99 | $3.26 | $3.26 | 3,120 |
| 2023-09-20 | $3.30 | $3.40 | $3.19 | $3.34 | $3.34 | 28,995 |
| 2023-09-19 | $3.49 | $3.49 | $3.17 | $3.31 | $3.31 | 14,775 |
| 2023-09-18 | $3.32 | $3.43 | $3.16 | $3.30 | $3.30 | 5,507 |
| 2023-09-15 | $3.08 | $3.36 | $3.08 | $3.27 | $3.27 | 4,416 |
| 2023-09-14 | $3.13 | $3.31 | $2.97 | $3.27 | $3.27 | 7,512 |
| 2023-09-13 | $3.01 | $3.02 | $3.00 | $3.02 | $3.02 | 6,985 |
| 2023-09-12 | $2.96 | $2.96 | $2.90 | $2.90 | $2.90 | 7,322 |
| 2023-09-11 | $3.02 | $3.03 | $2.86 | $2.86 | $2.86 | 3,586 |
| 2023-09-08 | $2.92 | $2.98 | $2.92 | $2.96 | $2.96 | 1,503 |
| 2023-09-07 | $2.85 | $2.97 | $2.85 | $2.91 | $2.91 | 2,080 |
| 2023-09-06 | $2.92 | $2.92 | $2.85 | $2.85 | $2.85 | 9,289 |
| 2023-09-05 | $2.89 | $2.94 | $2.89 | $2.90 | $2.90 | 17,886 |
| 2023-09-01 | $2.94 | $2.96 | $2.92 | $2.92 | $2.92 | 2,364 |
| 2023-08-31 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 1,170 |
| 2023-08-30 | $2.91 | $2.92 | $2.91 | $2.92 | $2.92 | 1,424 |
| 2023-08-29 | $2.95 | $2.96 | $2.90 | $2.90 | $2.90 | 3,089 |
| 2023-08-28 | $3.02 | $3.02 | $2.90 | $2.90 | $2.90 | 1,337 |
| 2023-08-25 | $2.92 | $2.96 | $2.91 | $2.91 | $2.91 | 4,443 |
| 2023-08-24 | $2.96 | $3.00 | $2.67 | $2.91 | $2.91 | 11,349 |
| 2023-08-23 | $3.01 | $3.04 | $2.97 | $3.00 | $3.00 | 6,832 |
| 2023-08-22 | $3.01 | $3.03 | $3.00 | $3.03 | $3.03 | 5,222 |
| 2023-08-21 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 437 |
| 2023-08-18 | $3.02 | $3.10 | $3.02 | $3.10 | $3.10 | 2,983 |
| 2023-08-17 | $3.12 | $3.12 | $3.06 | $3.06 | $3.06 | 795 |
| 2023-08-16 | $3.04 | $3.06 | $3.04 | $3.06 | $3.06 | 529 |
| 2023-08-15 | $3.01 | $3.10 | $3.01 | $3.01 | $3.01 | 14,507 |
| 2023-08-14 | $3.02 | $3.04 | $3.01 | $3.01 | $3.01 | 1,442 |
| 2023-08-11 | $3.01 | $3.03 | $3.01 | $3.02 | $3.02 | 3,102 |
| 2023-08-10 | $2.98 | $3.09 | $2.98 | $3.02 | $3.02 | 6,854 |
| 2023-08-09 | $3.00 | $3.12 | $3.00 | $3.02 | $3.02 | 7,519 |
| 2023-08-08 | $3.21 | $3.21 | $3.02 | $3.09 | $3.09 | 10,171 |
| 2023-08-07 | $3.11 | $3.11 | $3.02 | $3.05 | $3.05 | 4,970 |
| 2023-08-04 | $3.21 | $3.26 | $3.10 | $3.16 | $3.16 | 5,809 |
| 2023-08-03 | $3.14 | $3.27 | $3.14 | $3.24 | $3.24 | 3,742 |
| 2023-08-02 | $3.22 | $3.22 | $3.05 | $3.10 | $3.10 | 7,788 |
| 2023-08-01 | $3.14 | $3.24 | $3.13 | $3.18 | $3.18 | 2,942 |
| 2023-07-31 | $3.54 | $3.54 | $3.33 | $3.33 | $3.33 | 5,112 |
| 2023-07-28 | $3.23 | $3.35 | $3.19 | $3.31 | $3.31 | 5,263 |
| 2023-07-27 | $3.30 | $3.30 | $3.12 | $3.23 | $3.23 | 11,814 |
| 2023-07-26 | $3.27 | $3.36 | $3.17 | $3.30 | $3.30 | 12,819 |
| 2023-07-25 | $3.38 | $3.44 | $3.37 | $3.38 | $3.38 | 4,033 |
| 2023-07-24 | $3.46 | $3.47 | $3.39 | $3.42 | $3.42 | 4,983 |
| 2023-07-21 | $3.40 | $3.54 | $3.40 | $3.44 | $3.44 | 5,099 |
| 2023-07-20 | $3.38 | $3.59 | $3.38 | $3.54 | $3.54 | 4,892 |
| 2023-07-19 | $3.57 | $3.72 | $3.55 | $3.61 | $3.61 | 4,058 |
| 2023-07-18 | $3.58 | $3.64 | $3.39 | $3.54 | $3.54 | 7,861 |
| 2023-07-17 | $3.50 | $3.69 | $3.50 | $3.58 | $3.58 | 2,409 |
| 2023-07-14 | $3.54 | $3.67 | $3.49 | $3.50 | $3.50 | 3,372 |
| 2023-07-13 | $3.50 | $3.63 | $3.50 | $3.62 | $3.62 | 11,750 |
| 2023-07-12 | $3.76 | $3.76 | $3.51 | $3.63 | $3.63 | 12,262 |
| 2023-07-11 | $3.60 | $3.87 | $3.60 | $3.78 | $3.78 | 36,422 |
| 2023-07-10 | $3.25 | $3.46 | $3.24 | $3.41 | $3.41 | 13,578 |
| 2023-07-07 | $3.46 | $3.46 | $3.33 | $3.41 | $3.41 | 10,628 |
| 2023-07-06 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 499 |
| 2023-07-05 | $3.45 | $3.45 | $3.40 | $3.44 | $3.44 | 10,644 |
| 2023-07-03 | $3.55 | $3.55 | $3.45 | $3.45 | $3.45 | 4,249 |
| 2023-06-30 | $3.48 | $3.55 | $3.48 | $3.55 | $3.55 | 930 |
| 2023-06-29 | $3.48 | $3.66 | $3.34 | $3.58 | $3.58 | 8,546 |
| 2023-06-28 | $3.40 | $3.50 | $3.26 | $3.30 | $3.30 | 16,312 |
| 2023-06-27 | $3.50 | $3.50 | $3.41 | $3.50 | $3.50 | 4,741 |
| 2023-06-26 | $3.53 | $3.58 | $3.40 | $3.50 | $3.50 | 4,016 |
| 2023-06-23 | $3.35 | $3.55 | $3.35 | $3.50 | $3.50 | 4,230 |
| 2023-06-22 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 172 |
| 2023-06-21 | $3.51 | $3.58 | $3.51 | $3.56 | $3.56 | 2,247 |
| 2023-06-20 | $3.49 | $3.60 | $3.49 | $3.57 | $3.57 | 6,062 |
| 2023-06-16 | $3.58 | $3.58 | $3.48 | $3.58 | $3.58 | 5,149 |
| 2023-06-15 | $3.60 | $3.60 | $3.50 | $3.51 | $3.51 | 4,884 |
| 2023-06-14 | $3.28 | $3.60 | $3.28 | $3.50 | $3.50 | 7,318 |
| 2023-06-13 | $3.48 | $3.50 | $3.40 | $3.48 | $3.48 | 5,293 |
| 2023-06-12 | $3.40 | $3.60 | $3.40 | $3.53 | $3.53 | 5,318 |
| 2023-06-09 | $3.49 | $3.90 | $3.35 | $3.41 | $3.41 | 52,088 |
| 2023-06-08 | $3.66 | $3.66 | $3.57 | $3.65 | $3.65 | 3,136 |
| 2023-06-07 | $3.51 | $3.67 | $3.49 | $3.56 | $3.56 | 2,514 |
| 2023-06-06 | $3.39 | $3.55 | $3.39 | $3.50 | $3.50 | 4,425 |
| 2023-06-05 | $3.64 | $3.78 | $3.42 | $3.45 | $3.45 | 19,608 |
| 2023-06-02 | $3.30 | $3.69 | $3.24 | $3.65 | $3.65 | 499,976 |
| 2023-06-01 | $3.66 | $3.67 | $3.50 | $3.50 | $3.50 | 434,601 |
| 2023-05-31 | $3.80 | $3.88 | $3.37 | $3.53 | $3.53 | 174,235 |
| 2023-05-30 | $3.59 | $3.79 | $3.47 | $3.79 | $3.79 | 188,649 |
| 2023-05-26 | $3.56 | $3.56 | $3.35 | $3.42 | $3.42 | 328,961 |
| 2023-05-25 | $3.50 | $3.50 | $3.35 | $3.40 | $3.40 | 2,811 |
| 2023-05-24 | $3.45 | $3.51 | $3.39 | $3.40 | $3.40 | 3,679 |
| 2023-05-23 | $3.36 | $3.57 | $3.36 | $3.43 | $3.43 | 4,136 |
| 2023-05-22 | $3.62 | $3.62 | $3.44 | $3.44 | $3.44 | 8,744 |
| 2023-05-19 | $3.60 | $3.60 | $3.50 | $3.54 | $3.54 | 5,343 |
| 2023-05-18 | $3.60 | $3.73 | $3.50 | $3.60 | $3.60 | 2,994 |
| 2023-05-17 | $3.75 | $3.75 | $3.61 | $3.62 | $3.62 | 3,106 |
| 2023-05-16 | $3.71 | $3.80 | $3.67 | $3.67 | $3.67 | 4,125 |
| 2023-05-15 | $3.74 | $3.78 | $3.74 | $3.75 | $3.75 | 1,305 |
| 2023-05-12 | $3.58 | $3.74 | $3.58 | $3.74 | $3.74 | 1,126 |
| 2023-05-11 | $3.82 | $3.82 | $3.76 | $3.76 | $3.76 | 4,354 |
| 2023-05-10 | $3.93 | $4.00 | $3.72 | $3.85 | $3.85 | 6,207 |
| 2023-05-09 | $3.92 | $3.95 | $3.83 | $3.94 | $3.94 | 7,556 |
| 2023-05-08 | $3.72 | $3.89 | $3.72 | $3.80 | $3.80 | 1,290 |
| 2023-05-05 | $3.71 | $3.73 | $3.69 | $3.73 | $3.73 | 5,110 |
| 2023-05-04 | $3.62 | $3.83 | $3.55 | $3.70 | $3.70 | 16,453 |
| 2023-05-03 | $3.85 | $3.94 | $3.75 | $3.81 | $3.81 | 3,327 |
| 2023-05-02 | $3.86 | $3.91 | $3.75 | $3.91 | $3.91 | 3,734 |
| 2023-05-01 | $3.60 | $3.86 | $3.60 | $3.81 | $3.81 | 2,170 |
| 2023-04-28 | $3.68 | $3.68 | $3.60 | $3.64 | $3.64 | 2,422 |
| 2023-04-27 | $3.69 | $3.70 | $3.69 | $3.70 | $3.70 | 1,147 |
| 2023-04-26 | $3.75 | $3.75 | $3.74 | $3.74 | $3.74 | 887 |
| 2023-04-25 | $3.76 | $3.99 | $3.76 | $3.81 | $3.81 | 2,643 |
| 2023-04-24 | $3.97 | $3.97 | $3.90 | $3.94 | $3.94 | 9,945 |
| 2023-04-21 | $3.81 | $3.93 | $3.81 | $3.86 | $3.86 | 7,065 |
| 2023-04-20 | $3.76 | $3.78 | $3.69 | $3.78 | $3.78 | 2,990 |
| 2023-04-19 | $3.76 | $3.82 | $3.72 | $3.72 | $3.72 | 1,577 |
| 2023-04-18 | $3.60 | $3.80 | $3.60 | $3.80 | $3.80 | 10,501 |
| 2023-04-17 | $3.67 | $3.87 | $3.51 | $3.51 | $3.51 | 5,493 |
| 2023-04-14 | $3.57 | $3.65 | $3.50 | $3.50 | $3.50 | 9,233 |
| 2023-04-13 | $3.55 | $3.64 | $3.55 | $3.64 | $3.64 | 9,683 |
| 2023-04-12 | $3.64 | $3.65 | $3.55 | $3.55 | $3.55 | 3,915 |
| 2023-04-11 | $3.53 | $3.65 | $3.50 | $3.65 | $3.65 | 19,912 |
| 2023-04-10 | $3.60 | $3.67 | $3.59 | $3.60 | $3.60 | 4,887 |
| 2023-04-06 | $3.65 | $3.65 | $3.50 | $3.55 | $3.55 | 5,404 |
| 2023-04-05 | $3.71 | $3.73 | $3.64 | $3.65 | $3.65 | 5,881 |
| 2023-04-04 | $3.86 | $3.86 | $3.64 | $3.71 | $3.71 | 8,606 |
| 2023-04-03 | $3.84 | $3.99 | $3.79 | $3.86 | $3.86 | 8,549 |
| 2023-03-31 | $3.69 | $3.88 | $3.69 | $3.81 | $3.81 | 2,887 |
| 2023-03-30 | $3.80 | $3.80 | $3.64 | $3.64 | $3.64 | 8,121 |
| 2023-03-29 | $3.60 | $3.78 | $3.50 | $3.78 | $3.78 | 4,682 |
| 2023-03-28 | $3.84 | $3.84 | $3.58 | $3.67 | $3.67 | 4,827 |
| 2023-03-27 | $3.62 | $3.84 | $3.51 | $3.60 | $3.60 | 10,480 |
| 2023-03-24 | $3.47 | $3.65 | $3.47 | $3.62 | $3.62 | 3,281 |
| 2023-03-23 | $3.76 | $3.87 | $3.47 | $3.50 | $3.50 | 14,338 |
| 2023-03-22 | $3.57 | $3.89 | $3.50 | $3.60 | $3.60 | 21,961 |
| 2023-03-21 | $3.84 | $4.01 | $3.80 | $3.80 | $3.80 | 3,850 |
| 2023-03-20 | $3.75 | $3.80 | $3.71 | $3.71 | $3.71 | 2,896 |
| 2023-03-17 | $3.87 | $3.93 | $3.83 | $3.83 | $3.83 | 2,837 |
| 2023-03-16 | $4.02 | $4.02 | $3.78 | $3.90 | $3.90 | 9,221 |
| 2023-03-15 | $4.50 | $4.50 | $3.93 | $3.93 | $3.93 | 28,730 |
| 2023-03-14 | $4.59 | $4.67 | $4.50 | $4.50 | $4.50 | 4,133 |
| 2023-03-13 | $4.51 | $4.68 | $4.51 | $4.62 | $4.62 | 3,751 |
| 2023-03-10 | $4.67 | $4.67 | $4.60 | $4.60 | $4.60 | 3,180 |
| 2023-03-09 | $4.92 | $5.02 | $4.50 | $4.69 | $4.69 | 16,918 |
| 2023-03-08 | $5.14 | $5.14 | $4.66 | $4.84 | $4.84 | 9,244 |
| 2023-03-07 | $4.68 | $5.16 | $4.68 | $4.80 | $4.80 | 5,817 |
| 2023-03-06 | $5.26 | $5.26 | $4.76 | $4.77 | $4.77 | 10,320 |
| 2023-03-03 | $5.26 | $5.26 | $4.66 | $5.00 | $5.00 | 6,719 |
| 2023-03-02 | $4.75 | $5.01 | $4.63 | $5.01 | $5.01 | 18,177 |
| 2023-03-01 | $4.87 | $4.95 | $4.61 | $4.61 | $4.61 | 12,814 |
| 2023-02-28 | $4.96 | $5.20 | $4.72 | $4.72 | $4.72 | 12,665 |
| 2023-02-27 | $5.00 | $5.28 | $4.99 | $5.00 | $5.00 | 5,631 |
| 2023-02-24 | $4.76 | $5.00 | $4.69 | $5.00 | $5.00 | 4,191 |
| 2023-02-23 | $4.84 | $5.00 | $4.60 | $4.65 | $4.65 | 6,220 |
| 2023-02-22 | $5.28 | $5.28 | $4.82 | $4.82 | $4.82 | 9,412 |
| 2023-02-21 | $5.02 | $5.02 | $5.00 | $5.00 | $5.00 | 2,807 |
| 2023-02-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,298 |
| 2023-02-16 | $5.18 | $5.18 | $5.03 | $5.16 | $5.16 | 1,793 |
| 2023-02-15 | $5.28 | $5.28 | $5.02 | $5.28 | $5.28 | 4,582 |
| 2023-02-14 | $5.14 | $5.15 | $5.02 | $5.15 | $5.15 | 1,210 |
| 2023-02-13 | $5.05 | $5.28 | $5.05 | $5.28 | $5.28 | 12,054 |
| 2023-02-10 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 474 |
| 2023-02-09 | $5.18 | $5.18 | $5.08 | $5.08 | $5.08 | 1,609 |
| 2023-02-08 | $5.01 | $5.21 | $5.01 | $5.21 | $5.21 | 1,401 |
| 2023-02-07 | $5.00 | $5.23 | $5.00 | $5.21 | $5.21 | 8,609 |
| 2023-02-06 | $5.28 | $5.28 | $5.03 | $5.15 | $5.15 | 4,324 |
| 2023-02-03 | $5.12 | $5.26 | $5.12 | $5.20 | $5.20 | 1,865 |
| 2023-02-02 | $5.30 | $5.30 | $5.25 | $5.28 | $5.28 | 2,535 |
| 2023-02-01 | $5.25 | $5.36 | $5.19 | $5.19 | $5.19 | 9,843 |
| 2023-01-31 | $5.30 | $5.47 | $5.23 | $5.23 | $5.23 | 12,831 |
| 2023-01-30 | $5.29 | $5.45 | $5.20 | $5.34 | $5.34 | 6,194 |
| 2023-01-27 | $5.14 | $5.30 | $5.14 | $5.18 | $5.18 | 4,764 |
| 2023-01-26 | $4.80 | $5.49 | $4.80 | $5.13 | $5.13 | 10,926 |
| 2023-01-25 | $5.00 | $5.30 | $4.92 | $4.95 | $4.95 | 5,219 |
| 2023-01-24 | $5.63 | $5.63 | $5.12 | $5.41 | $5.41 | 16,555 |
| 2023-01-23 | $5.49 | $5.49 | $5.29 | $5.44 | $5.44 | 3,776 |
| 2023-01-20 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 2,263 |
| 2023-01-19 | $5.64 | $5.64 | $5.35 | $5.38 | $5.38 | 4,010 |
| 2023-01-18 | $5.63 | $5.73 | $5.18 | $5.25 | $5.25 | 19,229 |
| 2023-01-17 | $5.85 | $5.91 | $5.23 | $5.23 | $5.23 | 13,053 |
| 2023-01-13 | $5.32 | $5.98 | $5.32 | $5.76 | $5.76 | 32,596 |
| 2023-01-12 | $5.22 | $5.74 | $5.20 | $5.66 | $5.66 | 23,779 |
| 2023-01-11 | $4.32 | $5.55 | $4.32 | $5.06 | $5.06 | 25,139 |
| 2023-01-10 | $4.40 | $4.49 | $4.12 | $4.41 | $4.41 | 2,430 |
| 2023-01-09 | $4.47 | $4.66 | $4.37 | $4.50 | $4.50 | 2,794 |
| 2023-01-06 | $4.40 | $4.40 | $4.38 | $4.38 | $4.38 | 1,229 |
| 2023-01-05 | $4.74 | $4.74 | $4.27 | $4.39 | $4.39 | 2,561 |
| 2023-01-04 | $4.40 | $4.40 | $4.26 | $4.35 | $4.35 | 1,383 |
| 2023-01-03 | $4.39 | $4.40 | $4.31 | $4.35 | $4.35 | 2,288 |
| 2022-12-30 | $4.07 | $4.40 | $4.07 | $4.25 | $4.25 | 4,109 |
| 2022-12-29 | $4.21 | $4.38 | $4.15 | $4.35 | $4.35 | 16,417 |
| 2022-12-28 | $4.40 | $4.45 | $4.10 | $4.16 | $4.16 | 12,322 |
| 2022-12-27 | $4.39 | $4.48 | $4.31 | $4.45 | $4.45 | 6,245 |
| 2022-12-23 | $4.39 | $4.59 | $4.33 | $4.38 | $4.38 | 5,122 |
| 2022-12-22 | $4.54 | $4.59 | $4.43 | $4.43 | $4.43 | 4,489 |
| 2022-12-21 | $4.56 | $4.82 | $4.56 | $4.58 | $4.58 | 4,239 |
| 2022-12-20 | $4.80 | $4.80 | $4.50 | $4.58 | $4.58 | 6,980 |
| 2022-12-19 | $4.89 | $4.94 | $4.74 | $4.91 | $4.91 | 4,182 |
| 2022-12-16 | $4.81 | $4.89 | $4.65 | $4.89 | $4.89 | 16,105 |
| 2022-12-15 | $4.85 | $4.85 | $4.76 | $4.76 | $4.76 | 3,812 |
| 2022-12-14 | $4.91 | $4.91 | $4.80 | $4.80 | $4.80 | 16,562 |
| 2022-12-13 | $4.87 | $5.05 | $4.84 | $4.90 | $4.90 | 3,443 |
| 2022-12-12 | $4.89 | $4.89 | $4.86 | $4.88 | $4.88 | 1,228 |
| 2022-12-09 | $5.23 | $5.23 | $4.83 | $4.90 | $4.90 | 6,085 |
| 2022-12-08 | $5.08 | $5.24 | $5.03 | $5.24 | $5.24 | 3,070 |
| 2022-12-07 | $5.51 | $5.73 | $5.00 | $5.25 | $5.25 | 28,189 |
| 2022-12-06 | $5.58 | $5.73 | $5.50 | $5.56 | $5.56 | 18,825 |
| 2022-12-05 | $5.60 | $5.85 | $5.55 | $5.57 | $5.57 | 14,242 |
| 2022-12-02 | $5.60 | $5.75 | $5.60 | $5.60 | $5.60 | 6,637 |
| 2022-12-01 | $5.89 | $5.89 | $5.63 | $5.63 | $5.63 | 6,562 |
| 2022-11-30 | $5.70 | $5.89 | $5.60 | $5.75 | $5.75 | 4,345 |
| 2022-11-29 | $6.27 | $6.42 | $5.88 | $5.89 | $5.89 | 12,813 |
| 2022-11-28 | $6.33 | $6.94 | $6.21 | $6.28 | $6.28 | 9,932 |
| 2022-11-25 | $6.21 | $6.61 | $6.21 | $6.54 | $6.54 | 5,328 |
| 2022-11-23 | $6.93 | $6.93 | $6.65 | $6.71 | $6.71 | 8,307 |
| 2022-11-22 | $6.84 | $7.28 | $6.84 | $6.98 | $6.98 | 16,390 |
| 2022-11-21 | $6.50 | $6.92 | $6.48 | $6.75 | $6.75 | 31,626 |
| 2022-11-18 | $6.03 | $6.10 | $5.94 | $6.10 | $6.10 | 1,929 |
| 2022-11-17 | $5.76 | $6.19 | $5.76 | $5.96 | $5.96 | 5,415 |
| 2022-11-16 | $5.90 | $5.93 | $5.51 | $5.93 | $5.93 | 6,612 |
| 2022-11-15 | $5.80 | $6.44 | $5.30 | $5.52 | $5.52 | 29,001 |
| 2022-11-14 | $5.48 | $5.49 | $5.19 | $5.40 | $5.40 | 22,055 |
| 2022-11-11 | $5.35 | $5.48 | $5.35 | $5.46 | $5.46 | 1,162 |
| 2022-11-10 | $5.38 | $5.77 | $5.36 | $5.48 | $5.48 | 4,969 |
| 2022-11-09 | $5.30 | $5.57 | $5.30 | $5.32 | $5.32 | 11,367 |
| 2022-11-08 | $5.37 | $5.40 | $5.36 | $5.36 | $5.36 | 1,209 |
| 2022-11-07 | $5.62 | $5.62 | $5.31 | $5.42 | $5.42 | 2,098 |
| 2022-11-04 | $5.65 | $5.65 | $5.26 | $5.36 | $5.36 | 5,941 |
| 2022-11-03 | $5.74 | $5.74 | $5.25 | $5.25 | $5.25 | 2,922 |
| 2022-11-02 | $5.30 | $5.51 | $5.25 | $5.37 | $5.37 | 9,014 |
| 2022-11-01 | $5.65 | $5.65 | $5.25 | $5.33 | $5.33 | 5,099 |
| 2022-10-31 | $5.45 | $5.55 | $5.43 | $5.43 | $5.43 | 4,267 |
| 2022-10-28 | $5.33 | $5.54 | $5.25 | $5.52 | $5.52 | 4,215 |
| 2022-10-27 | $5.45 | $5.49 | $5.18 | $5.37 | $5.37 | 7,259 |
| 2022-10-26 | $6.05 | $6.05 | $5.35 | $5.43 | $5.43 | 35,602 |
| 2022-10-25 | $5.35 | $5.70 | $5.30 | $5.70 | $5.70 | 13,621 |
| 2022-10-24 | $5.49 | $5.49 | $5.19 | $5.35 | $5.35 | 10,337 |
| 2022-10-21 | $5.08 | $5.23 | $4.92 | $5.19 | $5.19 | 7,767 |
| 2022-10-20 | $5.12 | $5.18 | $5.12 | $5.12 | $5.12 | 7,114 |
| 2022-10-19 | $5.45 | $5.45 | $5.01 | $5.03 | $5.03 | 15,831 |
| 2022-10-18 | $5.99 | $6.07 | $5.35 | $5.45 | $5.45 | 67,181 |
| 2022-10-17 | $0.63 | $0.63 | $0.57 | $0.59 | $5.87 | 25,374 |
| 2022-10-14 | $0.56 | $0.61 | $0.52 | $0.57 | $0.57 | 218,989 |
| 2022-10-13 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 17,199 |
| 2022-10-12 | $0.50 | $0.54 | $0.48 | $0.51 | $0.51 | 66,546 |
| 2022-10-11 | $0.51 | $0.54 | $0.50 | $0.50 | $0.50 | 23,546 |
| 2022-10-10 | $0.56 | $0.58 | $0.48 | $0.51 | $0.51 | 80,456 |
| 2022-10-07 | $0.62 | $0.62 | $0.56 | $0.56 | $0.56 | 75,390 |
| 2022-10-06 | $0.60 | $0.62 | $0.56 | $0.56 | $0.56 | 316,294 |
| 2022-10-05 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 106,117 |
| 2022-10-04 | $0.69 | $0.69 | $0.55 | $0.61 | $0.61 | 436,270 |
| 2022-10-03 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 4,321 |
| 2022-09-30 | $0.67 | $0.70 | $0.66 | $0.66 | $0.66 | 16,353 |
| 2022-09-29 | $0.67 | $0.68 | $0.66 | $0.67 | $0.67 | 12,015 |
| 2022-09-28 | $0.65 | $0.69 | $0.65 | $0.67 | $0.67 | 20,967 |
| 2022-09-27 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 74,314 |
| 2022-09-26 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 20,149 |
| 2022-09-23 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 88,778 |
| 2022-09-22 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 17,588 |
| 2022-09-21 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 7,147 |
| 2022-09-20 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 16,417 |
| 2022-09-19 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 18,567 |
| 2022-09-16 | $0.68 | $0.71 | $0.68 | $0.70 | $0.70 | 26,483 |
| 2022-09-15 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 69,356 |
| 2022-09-14 | $0.69 | $0.71 | $0.69 | $0.69 | $0.69 | 50,695 |
| 2022-09-13 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 10,289 |
| 2022-09-12 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 74,845 |
| 2022-09-09 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 12,255 |
| 2022-09-08 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 10,195 |
| 2022-09-07 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 45,468 |
| 2022-09-06 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 12,623 |
| 2022-09-02 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 11,777 |
| 2022-09-01 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 2,576 |
| 2022-08-31 | $0.70 | $0.70 | $0.67 | $0.70 | $0.70 | 22,739 |
| 2022-08-30 | $0.68 | $0.71 | $0.68 | $0.69 | $0.69 | 11,943 |
| 2022-08-29 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 14,226 |
| 2022-08-26 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 9,160 |
| 2022-08-25 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 19,828 |
| 2022-08-24 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 10,472 |
| 2022-08-23 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 54,639 |
| 2022-08-22 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 32,406 |
| 2022-08-19 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 38,971 |
| 2022-08-18 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 37,212 |
| 2022-08-17 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 7,466 |
| 2022-08-16 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 24,174 |
| 2022-08-15 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 45,281 |
| 2022-08-12 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 74,386 |
| 2022-08-11 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 49,536 |
| 2022-08-10 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 51,051 |
| 2022-08-09 | $0.69 | $0.69 | $0.64 | $0.64 | $0.64 | 113,605 |
| 2022-08-08 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 89,890 |
| 2022-08-05 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 25,566 |
| 2022-08-04 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 17,273 |
| 2022-08-03 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 33,462 |
| 2022-08-02 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 38,058 |
| 2022-08-01 | $0.71 | $0.72 | $0.68 | $0.71 | $0.71 | 19,630 |
| 2022-07-29 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 22,760 |
| 2022-07-28 | $0.68 | $0.72 | $0.67 | $0.67 | $0.67 | 105,977 |
| 2022-07-27 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 21,556 |
| 2022-07-26 | $0.71 | $0.73 | $0.69 | $0.70 | $0.70 | 36,897 |
| 2022-07-25 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 23,934 |
| 2022-07-22 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 37,088 |
| 2022-07-21 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 37,669 |
| 2022-07-20 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 83,366 |
| 2022-07-19 | $0.69 | $0.71 | $0.64 | $0.69 | $0.69 | 278,793 |
| 2022-07-18 | $0.69 | $0.70 | $0.68 | $0.68 | $0.68 | 16,097 |
| 2022-07-15 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 8,124 |
| 2022-07-14 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 32,866 |
| 2022-07-13 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 15,986 |
| 2022-07-12 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 13,232 |
| 2022-07-11 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 36,232 |
| 2022-07-08 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 18,902 |
| 2022-07-07 | $0.67 | $0.69 | $0.66 | $0.66 | $0.66 | 55,170 |
| 2022-07-06 | $0.69 | $0.69 | $0.64 | $0.65 | $0.65 | 20,676 |
| 2022-07-05 | $0.67 | $0.69 | $0.64 | $0.66 | $0.66 | 31,811 |
| 2022-07-01 | $0.66 | $0.70 | $0.65 | $0.67 | $0.67 | 31,602 |
| 2022-06-30 | $0.68 | $0.70 | $0.66 | $0.70 | $0.70 | 45,914 |
| 2022-06-29 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 19,766 |
| 2022-06-28 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 7,640 |
| 2022-06-27 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 14,970 |
| 2022-06-24 | $0.65 | $0.69 | $0.64 | $0.64 | $0.64 | 142,064 |
| 2022-06-23 | $0.72 | $0.72 | $0.65 | $0.65 | $0.65 | 31,540 |
| 2022-06-22 | $0.67 | $0.69 | $0.65 | $0.69 | $0.69 | 46,931 |
| 2022-06-21 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 24,194 |
| 2022-06-17 | $0.72 | $0.72 | $0.67 | $0.70 | $0.70 | 19,337 |
| 2022-06-16 | $0.66 | $0.71 | $0.65 | $0.71 | $0.71 | 131,463 |
| 2022-06-15 | $0.71 | $0.72 | $0.66 | $0.66 | $0.66 | 16,442 |
| 2022-06-14 | $0.74 | $0.74 | $0.65 | $0.66 | $0.66 | 70,855 |
| 2022-06-13 | $0.70 | $0.71 | $0.65 | $0.66 | $0.66 | 62,618 |
| 2022-06-10 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 31,165 |
| 2022-06-09 | $0.78 | $0.78 | $0.73 | $0.73 | $0.73 | 36,112 |
| 2022-06-08 | $0.76 | $0.77 | $0.74 | $0.77 | $0.77 | 44,086 |
| 2022-06-07 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 173,645 |
| 2022-06-06 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 16,381 |
| 2022-06-03 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 22,035 |
| 2022-06-02 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 25,220 |
| 2022-06-01 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 24,161 |
| 2022-05-31 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 24,580 |
| 2022-05-27 | $0.68 | $0.72 | $0.68 | $0.71 | $0.71 | 57,578 |
| 2022-05-26 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 17,202 |
| 2022-05-25 | $0.67 | $0.72 | $0.67 | $0.70 | $0.70 | 23,876 |
| 2022-05-24 | $0.70 | $0.71 | $0.67 | $0.69 | $0.69 | 34,534 |
| 2022-05-23 | $0.74 | $0.74 | $0.69 | $0.70 | $0.70 | 17,913 |
| 2022-05-20 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 37,571 |
| 2022-05-19 | $0.69 | $0.72 | $0.67 | $0.72 | $0.72 | 46,969 |
| 2022-05-18 | $0.67 | $0.70 | $0.67 | $0.67 | $0.67 | 12,716 |
| 2022-05-17 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 42,908 |
| 2022-05-16 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 13,725 |
| 2022-05-13 | $0.67 | $0.69 | $0.65 | $0.68 | $0.68 | 40,041 |
| 2022-05-12 | $0.68 | $0.69 | $0.65 | $0.66 | $0.66 | 46,408 |
| 2022-05-11 | $0.72 | $0.72 | $0.66 | $0.70 | $0.70 | 61,519 |
| 2022-05-10 | $0.71 | $0.71 | $0.65 | $0.66 | $0.66 | 89,041 |
| 2022-05-09 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 72,343 |
| 2022-05-06 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 36,385 |
| 2022-05-05 | $0.77 | $0.79 | $0.74 | $0.76 | $0.76 | 45,437 |
| 2022-05-04 | $0.82 | $0.82 | $0.76 | $0.77 | $0.77 | 45,446 |
| 2022-05-03 | $0.75 | $0.84 | $0.75 | $0.77 | $0.77 | 181,384 |
| 2022-05-02 | $0.79 | $0.79 | $0.71 | $0.72 | $0.72 | 293,468 |
| 2022-04-29 | $0.84 | $0.84 | $0.76 | $0.79 | $0.79 | 58,873 |
| 2022-04-28 | $0.78 | $0.82 | $0.75 | $0.78 | $0.78 | 324,219 |
| 2022-04-27 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 30,924 |
| 2022-04-26 | $0.78 | $0.81 | $0.77 | $0.77 | $0.77 | 85,244 |
| 2022-04-25 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 48,482 |
| 2022-04-22 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 40,107 |
| 2022-04-21 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 26,018 |
| 2022-04-20 | $0.80 | $0.84 | $0.80 | $0.80 | $0.80 | 27,377 |
| 2022-04-19 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 21,494 |
| 2022-04-18 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 43,822 |
| 2022-04-14 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 57,033 |
| 2022-04-13 | $0.81 | $0.84 | $0.81 | $0.82 | $0.82 | 36,372 |
| 2022-04-12 | $0.85 | $0.85 | $0.81 | $0.84 | $0.84 | 53,175 |
| 2022-04-11 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 73,098 |
| 2022-04-08 | $0.81 | $0.83 | $0.81 | $0.81 | $0.81 | 69,018 |
| 2022-04-07 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 30,522 |
| 2022-04-06 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 51,186 |
| 2022-04-05 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 38,478 |
| 2022-04-04 | $0.87 | $0.87 | $0.83 | $0.85 | $0.85 | 75,688 |
| 2022-04-01 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 90,928 |
| 2022-03-31 | $0.86 | $0.87 | $0.83 | $0.83 | $0.83 | 40,210 |
| 2022-03-30 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 50,570 |
| 2022-03-29 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 101,605 |
| 2022-03-28 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 42,571 |
| 2022-03-25 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 104,215 |
| 2022-03-24 | $0.90 | $0.90 | $0.86 | $0.90 | $0.90 | 31,727 |
| 2022-03-23 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 33,104 |
| 2022-03-22 | $0.89 | $0.89 | $0.86 | $0.89 | $0.89 | 44,933 |
| 2022-03-21 | $0.89 | $0.89 | $0.86 | $0.89 | $0.89 | 62,286 |
| 2022-03-18 | $0.88 | $0.90 | $0.84 | $0.90 | $0.90 | 122,382 |
| 2022-03-17 | $0.84 | $0.90 | $0.83 | $0.90 | $0.90 | 210,481 |
| 2022-03-16 | $0.86 | $0.90 | $0.82 | $0.88 | $0.88 | 190,508 |
| 2022-03-15 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 70,865 |
| 2022-03-14 | $0.88 | $0.89 | $0.85 | $0.86 | $0.86 | 112,815 |
| 2022-03-11 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 85,901 |
| 2022-03-10 | $0.90 | $0.90 | $0.88 | $0.90 | $0.90 | 42,318 |
| 2022-03-09 | $0.90 | $0.95 | $0.86 | $0.89 | $0.89 | 188,223 |
| 2022-03-08 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 122,755 |
| 2022-03-07 | $0.99 | $0.99 | $0.90 | $0.92 | $0.92 | 474,984 |
| 2022-03-04 | $0.95 | $0.98 | $0.91 | $0.93 | $0.93 | 511,306 |
| 2022-03-03 | $0.92 | $0.95 | $0.91 | $0.94 | $0.94 | 132,845 |
| 2022-03-02 | $0.99 | $0.99 | $0.90 | $0.93 | $0.93 | 130,712 |
| 2022-03-01 | $1.00 | $1.00 | $0.92 | $0.92 | $0.92 | 237,906 |
| 2022-02-28 | $0.95 | $1.01 | $0.95 | $0.97 | $0.97 | 338,963 |
| 2022-02-25 | $1.01 | $1.01 | $0.91 | $0.95 | $0.95 | 258,995 |
| 2022-02-24 | $0.98 | $1.01 | $0.92 | $0.98 | $0.98 | 625,497 |
| 2022-02-23 | $0.98 | $0.98 | $0.92 | $0.92 | $0.92 | 207,022 |
| 2022-02-22 | $0.91 | $0.98 | $0.90 | $0.96 | $0.96 | 237,807 |
| 2022-02-18 | $0.93 | $0.95 | $0.90 | $0.91 | $0.91 | 38,143 |
| 2022-02-17 | $0.89 | $0.95 | $0.89 | $0.92 | $0.92 | 101,788 |
| 2022-02-16 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 63,530 |
| 2022-02-15 | $0.88 | $0.92 | $0.88 | $0.91 | $0.91 | 28,232 |
| 2022-02-14 | $0.90 | $0.93 | $0.89 | $0.90 | $0.90 | 124,974 |
| 2022-02-11 | $0.88 | $0.97 | $0.88 | $0.94 | $0.94 | 278,629 |
| 2022-02-10 | $0.89 | $0.92 | $0.87 | $0.88 | $0.88 | 79,112 |
| 2022-02-09 | $0.85 | $0.92 | $0.84 | $0.92 | $0.92 | 405,870 |
| 2022-02-08 | $0.85 | $0.86 | $0.82 | $0.85 | $0.85 | 68,137 |
| 2022-02-07 | $0.89 | $0.89 | $0.80 | $0.81 | $0.81 | 238,014 |
| 2022-02-04 | $0.84 | $0.86 | $0.81 | $0.81 | $0.81 | 63,573 |
| 2022-02-03 | $0.85 | $0.87 | $0.82 | $0.82 | $0.82 | 80,273 |
| 2022-02-02 | $0.89 | $0.89 | $0.85 | $0.86 | $0.86 | 47,172 |
| 2022-02-01 | $0.87 | $0.90 | $0.85 | $0.87 | $0.87 | 132,190 |
| 2022-01-31 | $0.83 | $0.88 | $0.82 | $0.85 | $0.85 | 334,982 |
| 2022-01-28 | $0.86 | $0.87 | $0.81 | $0.83 | $0.83 | 152,068 |
| 2022-01-27 | $0.85 | $0.87 | $0.83 | $0.86 | $0.86 | 97,782 |
| 2022-01-26 | $0.85 | $0.86 | $0.80 | $0.85 | $0.85 | 126,385 |
| 2022-01-25 | $0.80 | $0.85 | $0.76 | $0.85 | $0.85 | 158,423 |
| 2022-01-24 | $0.80 | $0.83 | $0.78 | $0.83 | $0.83 | 284,937 |
| 2022-01-21 | $0.83 | $0.86 | $0.78 | $0.83 | $0.83 | 656,973 |
| 2022-01-20 | $0.89 | $0.94 | $0.85 | $0.86 | $0.86 | 2,648,397 |
| 2022-01-19 | $0.86 | $0.88 | $0.86 | $0.86 | $0.86 | 25,373 |
| 2022-01-18 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 122,771 |
| 2022-01-14 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 90,450 |
| 2022-01-13 | $0.89 | $0.92 | $0.88 | $0.89 | $0.89 | 130,164 |
| 2022-01-12 | $0.90 | $0.92 | $0.88 | $0.90 | $0.90 | 75,017 |
| 2022-01-11 | $0.90 | $0.93 | $0.88 | $0.90 | $0.90 | 97,554 |
| 2022-01-10 | $0.93 | $0.93 | $0.87 | $0.91 | $0.91 | 72,379 |
| 2022-01-07 | $0.91 | $0.95 | $0.90 | $0.91 | $0.91 | 65,843 |
| 2022-01-06 | $0.92 | $0.95 | $0.90 | $0.93 | $0.93 | 162,477 |
| 2022-01-05 | $0.96 | $0.99 | $0.92 | $0.93 | $0.93 | 99,594 |
| 2022-01-04 | $0.96 | $0.98 | $0.94 | $0.96 | $0.96 | 70,361 |
| 2022-01-03 | $0.91 | $0.96 | $0.91 | $0.96 | $0.96 | 136,516 |
| 2021-12-31 | $0.92 | $0.93 | $0.91 | $0.91 | $0.91 | 137,762 |
| 2021-12-30 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 175,122 |
| 2021-12-29 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 44,287 |
| 2021-12-28 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 71,800 |
| 2021-12-27 | $0.91 | $0.94 | $0.91 | $0.94 | $0.94 | 110,778 |
| 2021-12-23 | $0.92 | $0.95 | $0.91 | $0.94 | $0.94 | 93,812 |
| 2021-12-22 | $0.91 | $0.94 | $0.91 | $0.92 | $0.92 | 77,930 |
| 2021-12-21 | $0.93 | $0.94 | $0.90 | $0.92 | $0.92 | 233,383 |
| 2021-12-20 | $0.95 | $0.95 | $0.91 | $0.94 | $0.94 | 134,449 |
| 2021-12-17 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 66,298 |
| 2021-12-16 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 89,579 |
| 2021-12-15 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 117,925 |
| 2021-12-14 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 103,291 |
| 2021-12-13 | $0.98 | $0.98 | $0.92 | $0.95 | $0.95 | 154,980 |
| 2021-12-10 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 33,062 |
| 2021-12-09 | $0.99 | $1.01 | $0.99 | $0.99 | $0.99 | 84,424 |
| 2021-12-08 | $0.99 | $1.03 | $0.97 | $1.01 | $1.01 | 165,673 |
| 2021-12-07 | $0.94 | $0.99 | $0.93 | $0.99 | $0.99 | 145,747 |
| 2021-12-06 | $0.92 | $0.96 | $0.92 | $0.94 | $0.94 | 101,322 |
| 2021-12-03 | $0.97 | $0.97 | $0.91 | $0.93 | $0.93 | 207,922 |
| 2021-12-02 | $0.93 | $0.98 | $0.92 | $0.97 | $0.97 | 68,071 |
| 2021-12-01 | $1.01 | $1.03 | $0.91 | $0.91 | $0.91 | 166,027 |
| 2021-11-30 | $0.99 | $1.00 | $0.96 | $0.99 | $0.99 | 147,903 |
| 2021-11-29 | $1.04 | $1.04 | $0.98 | $0.99 | $0.99 | 170,103 |
| 2021-11-26 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 129,820 |
| 2021-11-24 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 161,379 |
| 2021-11-23 | $1.03 | $1.05 | $1.01 | $1.01 | $1.01 | 118,765 |
| 2021-11-22 | $1.04 | $1.05 | $1.01 | $1.03 | $1.03 | 236,756 |
| 2021-11-19 | $1.04 | $1.07 | $1.03 | $1.04 | $1.04 | 123,779 |
| 2021-11-18 | $1.07 | $1.07 | $1.01 | $1.05 | $1.05 | 159,409 |
| 2021-11-17 | $1.03 | $1.10 | $1.02 | $1.07 | $1.07 | 234,430 |
| 2021-11-16 | $1.05 | $1.07 | $1.02 | $1.04 | $1.04 | 376,997 |
| 2021-11-15 | $1.05 | $1.08 | $1.04 | $1.06 | $1.06 | 1,396,620 |
| 2021-11-12 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 184,528 |
| 2021-11-11 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 112,393 |
| 2021-11-10 | $1.05 | $1.06 | $1.00 | $1.04 | $1.04 | 168,470 |
| 2021-11-09 | $1.07 | $1.07 | $1.04 | $1.06 | $1.06 | 104,002 |
| 2021-11-08 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 185,142 |
| 2021-11-05 | $1.06 | $1.10 | $1.06 | $1.09 | $1.09 | 125,734 |
| 2021-11-04 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 167,517 |
| 2021-11-03 | $1.09 | $1.13 | $1.04 | $1.09 | $1.09 | 468,562 |
| 2021-11-02 | $1.07 | $1.10 | $1.05 | $1.08 | $1.08 | 268,362 |
| 2021-11-01 | $1.03 | $1.07 | $1.03 | $1.06 | $1.06 | 235,308 |
| 2021-10-29 | $1.05 | $1.09 | $1.04 | $1.04 | $1.04 | 197,734 |
| 2021-10-28 | $1.00 | $1.08 | $1.00 | $1.06 | $1.06 | 587,689 |
| 2021-10-27 | $0.99 | $1.03 | $0.98 | $1.00 | $1.00 | 246,145 |
| 2021-10-26 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 239,760 |
| 2021-10-25 | $1.04 | $1.04 | $0.98 | $1.01 | $1.01 | 427,536 |
| 2021-10-22 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 304,872 |
| 2021-10-21 | $1.04 | $1.05 | $1.02 | $1.02 | $1.02 | 292,593 |
| 2021-10-20 | $1.06 | $1.07 | $1.03 | $1.06 | $1.06 | 452,123 |
| 2021-10-19 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 594,475 |
| 2021-10-18 | $1.13 | $1.14 | $1.04 | $1.09 | $1.09 | 3,537,780 |
| 2021-10-15 | $1.20 | $1.30 | $1.08 | $1.14 | $1.14 | 15,530,796 |
| 2021-10-14 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 3,358,730 |
| 2021-10-13 | $1.03 | $1.06 | $1.01 | $1.03 | $1.03 | 182,943 |
| 2021-10-12 | $1.03 | $1.06 | $1.00 | $1.02 | $1.02 | 101,209 |
| 2021-10-11 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 82,940 |
| 2021-10-08 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 156,453 |
| 2021-10-07 | $1.00 | $1.03 | $0.99 | $1.02 | $1.02 | 174,224 |
| 2021-10-06 | $1.00 | $1.02 | $0.98 | $1.01 | $1.01 | 121,906 |
| 2021-10-05 | $1.02 | $1.03 | $0.99 | $1.02 | $1.02 | 246,198 |
| 2021-10-04 | $1.07 | $1.07 | $1.02 | $1.02 | $1.02 | 126,922 |
| 2021-10-01 | $1.03 | $1.07 | $1.03 | $1.05 | $1.05 | 127,229 |
| 2021-09-30 | $1.07 | $1.08 | $1.04 | $1.07 | $1.07 | 218,688 |
| 2021-09-29 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 180,183 |
| 2021-09-28 | $1.20 | $1.20 | $1.04 | $1.07 | $1.07 | 668,516 |
| 2021-09-27 | $1.11 | $1.23 | $1.10 | $1.17 | $1.17 | 691,234 |
| 2021-09-24 | $1.05 | $1.13 | $1.05 | $1.11 | $1.11 | 141,483 |
| 2021-09-23 | $1.06 | $1.09 | $1.05 | $1.09 | $1.09 | 115,719 |
| 2021-09-22 | $1.05 | $1.09 | $1.05 | $1.06 | $1.06 | 105,748 |
| 2021-09-21 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 71,587 |
| 2021-09-20 | $1.05 | $1.09 | $1.03 | $1.07 | $1.07 | 209,472 |
| 2021-09-17 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 279,235 |
| 2021-09-16 | $1.12 | $1.14 | $1.08 | $1.10 | $1.10 | 193,939 |
| 2021-09-15 | $1.11 | $1.13 | $1.11 | $1.13 | $1.13 | 112,219 |
| 2021-09-14 | $1.14 | $1.15 | $1.11 | $1.13 | $1.13 | 119,266 |
| 2021-09-13 | $1.11 | $1.16 | $1.11 | $1.12 | $1.12 | 126,481 |
| 2021-09-10 | $1.16 | $1.17 | $1.12 | $1.14 | $1.14 | 145,060 |
| 2021-09-09 | $1.17 | $1.18 | $1.14 | $1.16 | $1.16 | 188,507 |
| 2021-09-08 | $1.18 | $1.20 | $1.16 | $1.16 | $1.16 | 135,971 |
| 2021-09-07 | $1.21 | $1.22 | $1.18 | $1.19 | $1.19 | 60,585 |
| 2021-09-03 | $1.21 | $1.24 | $1.20 | $1.21 | $1.21 | 133,085 |
| 2021-09-02 | $1.19 | $1.23 | $1.18 | $1.19 | $1.19 | 275,384 |
| 2021-09-01 | $1.20 | $1.22 | $1.17 | $1.21 | $1.21 | 202,561 |
| 2021-08-31 | $1.21 | $1.23 | $1.16 | $1.19 | $1.19 | 280,350 |
| 2021-08-30 | $1.24 | $1.24 | $1.20 | $1.21 | $1.21 | 165,368 |
| 2021-08-27 | $1.26 | $1.30 | $1.18 | $1.23 | $1.23 | 392,068 |
| 2021-08-26 | $1.19 | $1.34 | $1.19 | $1.29 | $1.29 | 1,527,944 |
| 2021-08-25 | $1.20 | $1.23 | $1.15 | $1.20 | $1.20 | 130,848 |
| 2021-08-24 | $1.17 | $1.21 | $1.17 | $1.20 | $1.20 | 85,734 |
| 2021-08-23 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 129,525 |
| 2021-08-20 | $1.17 | $1.19 | $1.15 | $1.18 | $1.18 | 123,002 |
| 2021-08-19 | $1.20 | $1.23 | $1.15 | $1.15 | $1.15 | 148,345 |
| 2021-08-18 | $1.20 | $1.23 | $1.20 | $1.20 | $1.20 | 79,062 |
| 2021-08-17 | $1.18 | $1.21 | $1.15 | $1.20 | $1.20 | 179,437 |
| 2021-08-16 | $1.25 | $1.28 | $1.17 | $1.19 | $1.19 | 211,806 |
| 2021-08-13 | $1.27 | $1.31 | $1.25 | $1.25 | $1.25 | 128,415 |
| 2021-08-12 | $1.30 | $1.31 | $1.27 | $1.27 | $1.27 | 80,652 |
| 2021-08-11 | $1.33 | $1.33 | $1.29 | $1.30 | $1.30 | 141,631 |
| 2021-08-10 | $1.30 | $1.31 | $1.24 | $1.30 | $1.30 | 158,646 |
| 2021-08-09 | $1.24 | $1.29 | $1.23 | $1.29 | $1.29 | 122,735 |
| 2021-08-06 | $1.25 | $1.32 | $1.22 | $1.23 | $1.23 | 309,498 |
| 2021-08-05 | $1.24 | $1.28 | $1.22 | $1.26 | $1.26 | 149,467 |
| 2021-08-04 | $1.25 | $1.36 | $1.23 | $1.26 | $1.26 | 748,392 |
| 2021-08-03 | $1.25 | $1.25 | $1.22 | $1.25 | $1.25 | 86,179 |
| 2021-08-02 | $1.21 | $1.25 | $1.20 | $1.25 | $1.25 | 89,466 |
| 2021-07-30 | $1.25 | $1.26 | $1.21 | $1.22 | $1.22 | 91,790 |
| 2021-07-29 | $1.24 | $1.27 | $1.24 | $1.25 | $1.25 | 121,283 |
| 2021-07-28 | $1.23 | $1.27 | $1.22 | $1.25 | $1.25 | 54,842 |
| 2021-07-27 | $1.26 | $1.26 | $1.18 | $1.24 | $1.24 | 384,901 |
| 2021-07-26 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 101,554 |
| 2021-07-23 | $1.28 | $1.30 | $1.25 | $1.25 | $1.25 | 107,884 |
| 2021-07-22 | $1.30 | $1.31 | $1.26 | $1.29 | $1.29 | 62,529 |
| 2021-07-21 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 201,159 |
| 2021-07-20 | $1.22 | $1.29 | $1.21 | $1.26 | $1.26 | 143,228 |
| 2021-07-19 | $1.20 | $1.23 | $1.12 | $1.21 | $1.21 | 474,919 |
| 2021-07-16 | $1.26 | $1.28 | $1.25 | $1.25 | $1.25 | 131,637 |
| 2021-07-15 | $1.23 | $1.30 | $1.23 | $1.26 | $1.26 | 156,433 |
| 2021-07-14 | $1.34 | $1.36 | $1.25 | $1.25 | $1.25 | 327,250 |
| 2021-07-13 | $1.43 | $1.43 | $1.31 | $1.34 | $1.34 | 217,737 |
| 2021-07-12 | $1.37 | $1.41 | $1.35 | $1.40 | $1.40 | 560,447 |
| 2021-07-09 | $1.29 | $1.35 | $1.29 | $1.35 | $1.35 | 223,283 |
| 2021-07-08 | $1.25 | $1.35 | $1.25 | $1.32 | $1.32 | 339,684 |
| 2021-07-07 | $1.32 | $1.36 | $1.25 | $1.30 | $1.30 | 468,388 |
| 2021-07-06 | $1.44 | $1.44 | $1.28 | $1.35 | $1.35 | 2,640,099 |
| 2021-07-02 | $1.26 | $1.27 | $1.25 | $1.25 | $1.25 | 122,129 |
| 2021-07-01 | $1.25 | $1.30 | $1.24 | $1.26 | $1.26 | 217,194 |
| 2021-06-30 | $1.39 | $1.42 | $1.26 | $1.30 | $1.30 | 881,571 |
| 2021-06-29 | $1.28 | $1.32 | $1.28 | $1.32 | $1.32 | 396,011 |
| 2021-06-28 | $1.20 | $1.27 | $1.20 | $1.26 | $1.26 | 136,863 |
| 2021-06-25 | $1.20 | $1.27 | $1.20 | $1.27 | $1.27 | 225,995 |
| 2021-06-24 | $1.22 | $1.23 | $1.19 | $1.20 | $1.20 | 126,189 |
| 2021-06-23 | $1.22 | $1.23 | $1.18 | $1.22 | $1.22 | 87,612 |
| 2021-06-22 | $1.19 | $1.20 | $1.17 | $1.19 | $1.19 | 79,802 |
| 2021-06-21 | $1.19 | $1.22 | $1.17 | $1.19 | $1.19 | 140,047 |
| 2021-06-18 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 64,185 |
| 2021-06-17 | $1.18 | $1.28 | $1.18 | $1.23 | $1.23 | 155,508 |
| 2021-06-16 | $1.21 | $1.26 | $1.18 | $1.18 | $1.18 | 98,946 |
| 2021-06-15 | $1.25 | $1.28 | $1.20 | $1.20 | $1.20 | 91,555 |
| 2021-06-14 | $1.27 | $1.32 | $1.25 | $1.25 | $1.25 | 296,136 |
| 2021-06-11 | $1.28 | $1.29 | $1.24 | $1.27 | $1.27 | 122,545 |
| 2021-06-10 | $1.24 | $1.27 | $1.22 | $1.25 | $1.25 | 97,210 |
| 2021-06-09 | $1.27 | $1.30 | $1.23 | $1.23 | $1.23 | 107,916 |
| 2021-06-08 | $1.28 | $1.30 | $1.25 | $1.27 | $1.27 | 181,125 |
| 2021-06-07 | $1.25 | $1.26 | $1.23 | $1.26 | $1.26 | 77,734 |
| 2021-06-04 | $1.25 | $1.25 | $1.21 | $1.24 | $1.24 | 54,123 |
| 2021-06-03 | $1.20 | $1.27 | $1.18 | $1.25 | $1.25 | 141,144 |
| 2021-06-02 | $1.29 | $1.29 | $1.22 | $1.23 | $1.23 | 115,760 |
| 2021-06-01 | $1.25 | $1.28 | $1.23 | $1.23 | $1.23 | 124,614 |
| 2021-05-28 | $1.25 | $1.29 | $1.23 | $1.25 | $1.25 | 149,627 |
| 2021-05-27 | $1.21 | $1.25 | $1.19 | $1.25 | $1.25 | 165,376 |
| 2021-05-26 | $1.20 | $1.22 | $1.17 | $1.21 | $1.21 | 127,491 |
| 2021-05-25 | $1.20 | $1.22 | $1.16 | $1.19 | $1.19 | 105,118 |
| 2021-05-24 | $1.25 | $1.28 | $1.19 | $1.20 | $1.20 | 410,366 |
| 2021-05-21 | $1.22 | $1.24 | $1.18 | $1.22 | $1.22 | 91,480 |
| 2021-05-20 | $1.24 | $1.25 | $1.18 | $1.23 | $1.23 | 116,257 |
| 2021-05-19 | $1.17 | $1.23 | $1.15 | $1.22 | $1.22 | 179,852 |
| 2021-05-18 | $1.06 | $1.17 | $1.06 | $1.14 | $1.14 | 283,025 |
| 2021-05-17 | $1.09 | $1.12 | $1.06 | $1.10 | $1.10 | 133,524 |
| 2021-05-14 | $1.12 | $1.15 | $1.10 | $1.10 | $1.10 | 239,781 |
| 2021-05-13 | $1.12 | $1.16 | $1.12 | $1.13 | $1.13 | 205,033 |
| 2021-05-12 | $1.16 | $1.20 | $1.08 | $1.15 | $1.15 | 419,405 |
| 2021-05-11 | $1.16 | $1.24 | $1.15 | $1.17 | $1.17 | 518,485 |
| 2021-05-10 | $1.34 | $1.34 | $1.22 | $1.26 | $1.26 | 246,650 |
| 2021-05-07 | $1.31 | $1.35 | $1.28 | $1.33 | $1.33 | 106,541 |
| 2021-05-06 | $1.32 | $1.33 | $1.27 | $1.27 | $1.27 | 219,637 |
| 2021-05-05 | $1.30 | $1.33 | $1.30 | $1.32 | $1.32 | 120,265 |
| 2021-05-04 | $1.28 | $1.34 | $1.23 | $1.31 | $1.31 | 203,937 |
| 2021-05-03 | $1.32 | $1.34 | $1.28 | $1.30 | $1.30 | 90,979 |
| 2021-04-30 | $1.31 | $1.38 | $1.31 | $1.32 | $1.32 | 152,773 |
| 2021-04-29 | $1.37 | $1.37 | $1.31 | $1.34 | $1.34 | 143,855 |
| 2021-04-28 | $1.33 | $1.37 | $1.33 | $1.36 | $1.36 | 174,382 |
| 2021-04-27 | $1.32 | $1.35 | $1.30 | $1.33 | $1.33 | 170,847 |
| 2021-04-26 | $1.32 | $1.36 | $1.28 | $1.36 | $1.36 | 358,331 |
| 2021-04-23 | $1.24 | $1.34 | $1.19 | $1.31 | $1.31 | 374,348 |
| 2021-04-22 | $1.24 | $1.27 | $1.20 | $1.21 | $1.21 | 187,707 |
| 2021-04-21 | $1.18 | $1.26 | $1.15 | $1.23 | $1.23 | 282,284 |
| 2021-04-20 | $1.23 | $1.23 | $1.17 | $1.18 | $1.18 | 353,374 |
| 2021-04-19 | $1.22 | $1.24 | $1.17 | $1.23 | $1.23 | 259,321 |
| 2021-04-16 | $1.20 | $1.24 | $1.17 | $1.21 | $1.21 | 401,041 |
| 2021-04-15 | $1.27 | $1.27 | $1.20 | $1.20 | $1.20 | 465,539 |
| 2021-04-14 | $1.27 | $1.34 | $1.25 | $1.25 | $1.25 | 378,964 |
| 2021-04-13 | $1.29 | $1.30 | $1.25 | $1.30 | $1.30 | 457,220 |
| 2021-04-12 | $1.35 | $1.37 | $1.27 | $1.32 | $1.32 | 734,719 |
| 2021-04-09 | $1.43 | $1.43 | $1.34 | $1.35 | $1.35 | 616,735 |
| 2021-04-08 | $1.41 | $1.44 | $1.38 | $1.40 | $1.40 | 566,228 |
| 2021-04-07 | $1.55 | $1.58 | $1.42 | $1.44 | $1.44 | 1,846,027 |
| 2021-04-06 | $1.43 | $1.96 | $1.43 | $1.60 | $1.60 | 18,608,775 |
| 2021-04-05 | $1.44 | $1.44 | $1.38 | $1.39 | $1.39 | 127,869 |
| 2021-04-01 | $1.41 | $1.45 | $1.39 | $1.41 | $1.41 | 240,249 |
| 2021-03-31 | $1.40 | $1.59 | $1.35 | $1.47 | $1.47 | 1,513,765 |
| 2021-03-30 | $1.35 | $1.38 | $1.30 | $1.37 | $1.37 | 180,570 |
| 2021-03-29 | $1.42 | $1.42 | $1.33 | $1.35 | $1.35 | 148,677 |
| 2021-03-26 | $1.42 | $1.45 | $1.37 | $1.42 | $1.42 | 145,518 |
| 2021-03-25 | $1.39 | $1.43 | $1.31 | $1.43 | $1.43 | 175,762 |
| 2021-03-24 | $1.42 | $1.49 | $1.37 | $1.39 | $1.39 | 278,762 |
| 2021-03-23 | $1.55 | $1.55 | $1.38 | $1.38 | $1.38 | 401,032 |
| 2021-03-22 | $1.59 | $1.62 | $1.50 | $1.51 | $1.51 | 220,014 |
| 2021-03-19 | $1.55 | $1.57 | $1.48 | $1.57 | $1.57 | 376,931 |
| 2021-03-18 | $1.61 | $1.65 | $1.54 | $1.56 | $1.56 | 262,112 |
| 2021-03-17 | $1.52 | $1.71 | $1.52 | $1.66 | $1.66 | 623,352 |
| 2021-03-16 | $1.67 | $1.72 | $1.55 | $1.56 | $1.56 | 436,292 |
| 2021-03-15 | $1.54 | $1.74 | $1.53 | $1.71 | $1.71 | 649,898 |
| 2021-03-12 | $1.50 | $1.53 | $1.45 | $1.53 | $1.53 | 228,945 |
| 2021-03-11 | $1.53 | $1.62 | $1.46 | $1.51 | $1.51 | 815,059 |
| 2021-03-10 | $1.45 | $1.57 | $1.40 | $1.51 | $1.51 | 611,726 |
| 2021-03-09 | $1.59 | $1.59 | $1.42 | $1.43 | $1.43 | 623,330 |
| 2021-03-08 | $1.47 | $1.55 | $1.46 | $1.52 | $1.52 | 340,624 |
| 2021-03-05 | $1.46 | $1.50 | $1.30 | $1.48 | $1.48 | 365,562 |
| 2021-03-04 | $1.56 | $1.57 | $1.37 | $1.44 | $1.44 | 633,363 |
| 2021-03-03 | $1.57 | $1.65 | $1.55 | $1.57 | $1.57 | 254,643 |
| 2021-03-02 | $1.67 | $1.68 | $1.59 | $1.61 | $1.61 | 502,069 |
| 2021-03-01 | $1.55 | $1.71 | $1.52 | $1.69 | $1.69 | 664,222 |
| 2021-02-26 | $1.56 | $1.57 | $1.47 | $1.54 | $1.54 | 411,512 |
| 2021-02-25 | $1.65 | $1.70 | $1.51 | $1.54 | $1.54 | 607,823 |
| 2021-02-24 | $1.67 | $1.77 | $1.65 | $1.70 | $1.70 | 399,897 |
| 2021-02-23 | $1.60 | $1.67 | $1.48 | $1.63 | $1.63 | 1,362,464 |
| 2021-02-22 | $1.95 | $1.98 | $1.85 | $1.87 | $1.87 | 1,192,748 |
| 2021-02-19 | $2.04 | $2.12 | $1.90 | $2.00 | $2.00 | 1,295,614 |
| 2021-02-18 | $2.05 | $2.08 | $1.91 | $2.05 | $2.05 | 1,661,726 |
| 2021-02-17 | $2.04 | $2.17 | $1.91 | $2.03 | $2.03 | 2,580,052 |
| 2021-02-16 | $1.88 | $2.46 | $1.85 | $2.00 | $2.00 | 4,929,627 |
| 2021-02-12 | $1.85 | $1.87 | $1.74 | $1.85 | $1.85 | 790,955 |
| 2021-02-11 | $2.00 | $2.08 | $1.82 | $1.88 | $1.88 | 1,354,106 |
| 2021-02-10 | $1.98 | $2.18 | $1.93 | $1.95 | $1.95 | 2,874,790 |
| 2021-02-09 | $1.88 | $1.97 | $1.79 | $1.93 | $1.93 | 1,669,954 |
| 2021-02-08 | $1.83 | $1.83 | $1.65 | $1.79 | $1.79 | 972,531 |
| 2021-02-05 | $1.69 | $1.80 | $1.62 | $1.74 | $1.74 | 690,492 |
| 2021-02-04 | $1.56 | $1.78 | $1.55 | $1.73 | $1.73 | 1,788,349 |
| 2021-02-03 | $1.51 | $1.64 | $1.51 | $1.54 | $1.54 | 1,349,257 |
| 2021-02-02 | $1.50 | $1.75 | $1.48 | $1.55 | $1.55 | 2,064,958 |
| 2021-02-01 | $1.51 | $1.56 | $1.40 | $1.44 | $1.44 | 617,230 |
| 2021-01-29 | $1.38 | $1.44 | $1.36 | $1.39 | $1.39 | 321,646 |
| 2021-01-28 | $1.38 | $1.52 | $1.29 | $1.48 | $1.48 | 968,892 |
| 2021-01-27 | $1.50 | $1.50 | $1.37 | $1.40 | $1.40 | 433,917 |
| 2021-01-26 | $1.47 | $1.60 | $1.47 | $1.49 | $1.49 | 361,767 |
| 2021-01-25 | $1.58 | $1.58 | $1.45 | $1.48 | $1.48 | 480,682 |
| 2021-01-22 | $1.55 | $1.59 | $1.52 | $1.58 | $1.58 | 292,736 |
| 2021-01-21 | $1.54 | $1.60 | $1.51 | $1.55 | $1.55 | 327,113 |
| 2021-01-20 | $1.51 | $1.63 | $1.49 | $1.53 | $1.53 | 456,105 |
| 2021-01-19 | $1.47 | $1.53 | $1.44 | $1.48 | $1.48 | 484,449 |
| 2021-01-15 | $1.50 | $1.53 | $1.45 | $1.53 | $1.53 | 511,053 |
| 2021-01-14 | $1.48 | $1.68 | $1.45 | $1.52 | $1.52 | 3,943,150 |
| 2021-01-13 | $1.75 | $1.92 | $1.51 | $1.54 | $1.54 | 8,843,716 |
| 2021-01-12 | $1.33 | $1.54 | $1.32 | $1.53 | $1.53 | 3,559,530 |
| 2021-01-11 | $1.35 | $1.36 | $1.31 | $1.31 | $1.31 | 92,146 |
| 2021-01-08 | $1.35 | $1.35 | $1.31 | $1.34 | $1.34 | 91,193 |
| 2021-01-07 | $1.34 | $1.35 | $1.28 | $1.30 | $1.30 | 135,574 |
| 2021-01-06 | $1.28 | $1.34 | $1.26 | $1.30 | $1.30 | 228,243 |
| 2021-01-05 | $1.26 | $1.28 | $1.23 | $1.26 | $1.26 | 130,212 |
| 2021-01-04 | $1.31 | $1.31 | $1.22 | $1.25 | $1.25 | 152,727 |
| 2020-12-31 | $1.29 | $1.29 | $1.21 | $1.23 | $1.23 | 191,175 |
| 2020-12-30 | $1.24 | $1.29 | $1.24 | $1.26 | $1.26 | 106,095 |
| 2020-12-29 | $1.38 | $1.38 | $1.25 | $1.26 | $1.26 | 202,675 |
| 2020-12-28 | $1.20 | $1.35 | $1.19 | $1.24 | $1.24 | 681,375 |
| 2020-12-24 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 31,901 |
| 2020-12-23 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 87,587 |
| 2020-12-22 | $1.18 | $1.19 | $1.16 | $1.16 | $1.16 | 36,951 |
| 2020-12-21 | $1.17 | $1.20 | $1.16 | $1.16 | $1.16 | 86,041 |
| 2020-12-18 | $1.25 | $1.25 | $1.16 | $1.16 | $1.16 | 137,807 |
| 2020-12-17 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 180,976 |
| 2020-12-16 | $1.22 | $1.23 | $1.19 | $1.19 | $1.19 | 98,098 |
| 2020-12-15 | $1.23 | $1.24 | $1.19 | $1.20 | $1.20 | 81,961 |
| 2020-12-14 | $1.23 | $1.23 | $1.18 | $1.20 | $1.20 | 123,523 |
| 2020-12-11 | $1.26 | $1.28 | $1.21 | $1.23 | $1.23 | 63,067 |
| 2020-12-10 | $1.22 | $1.25 | $1.20 | $1.24 | $1.24 | 105,552 |
| 2020-12-09 | $1.28 | $1.30 | $1.21 | $1.24 | $1.24 | 244,866 |
| 2020-12-08 | $1.36 | $1.37 | $1.27 | $1.30 | $1.30 | 111,897 |
| 2020-12-07 | $1.33 | $1.39 | $1.32 | $1.34 | $1.34 | 301,090 |
| 2020-12-04 | $1.30 | $1.40 | $1.23 | $1.35 | $1.35 | 411,192 |
| 2020-12-03 | $1.32 | $1.37 | $1.29 | $1.30 | $1.30 | 236,786 |
| 2020-12-02 | $1.28 | $1.36 | $1.27 | $1.30 | $1.30 | 291,033 |
| 2020-12-01 | $1.41 | $1.41 | $1.25 | $1.31 | $1.31 | 204,836 |
| 2020-11-30 | $1.27 | $1.58 | $1.26 | $1.33 | $1.33 | 1,415,458 |
| 2020-11-27 | $1.22 | $1.28 | $1.22 | $1.27 | $1.27 | 50,085 |
| 2020-11-25 | $1.29 | $1.29 | $1.20 | $1.26 | $1.26 | 157,307 |
| 2020-11-24 | $1.30 | $1.32 | $1.20 | $1.27 | $1.27 | 331,080 |
| 2020-11-23 | $1.15 | $1.42 | $1.15 | $1.33 | $1.33 | 1,036,812 |
| 2020-11-20 | $1.21 | $1.22 | $1.15 | $1.16 | $1.16 | 72,446 |
| 2020-11-19 | $1.24 | $1.24 | $1.17 | $1.22 | $1.22 | 75,978 |
| 2020-11-18 | $1.15 | $1.21 | $1.15 | $1.21 | $1.21 | 109,790 |
| 2020-11-17 | $1.13 | $1.17 | $1.13 | $1.16 | $1.16 | 89,463 |
| 2020-11-16 | $1.13 | $1.20 | $1.13 | $1.16 | $1.16 | 75,138 |
| 2020-11-13 | $1.13 | $1.18 | $1.10 | $1.14 | $1.14 | 135,648 |
| 2020-11-12 | $1.13 | $1.17 | $1.11 | $1.11 | $1.11 | 64,224 |
| 2020-11-11 | $1.28 | $1.28 | $1.12 | $1.14 | $1.14 | 83,778 |
| 2020-11-10 | $1.14 | $1.19 | $1.11 | $1.13 | $1.13 | 113,932 |
| 2020-11-09 | $1.17 | $1.18 | $1.11 | $1.14 | $1.14 | 156,826 |
| 2020-11-06 | $1.08 | $1.12 | $1.01 | $1.12 | $1.12 | 450,582 |
| 2020-11-05 | $1.17 | $1.17 | $1.08 | $1.11 | $1.11 | 311,593 |
| 2020-11-04 | $1.09 | $1.10 | $1.05 | $1.07 | $1.07 | 200,282 |
| 2020-11-03 | $1.18 | $1.21 | $1.06 | $1.08 | $1.08 | 371,920 |
| 2020-11-02 | $1.17 | $1.30 | $1.16 | $1.30 | $1.30 | 1,042,137 |
| 2020-10-30 | $1.37 | $1.53 | $1.14 | $1.32 | $1.32 | 17,162,710 |
| 2020-10-29 | $0.96 | $1.04 | $0.94 | $1.03 | $1.03 | 1,874,746 |
| 2020-10-28 | $0.98 | $1.00 | $0.96 | $0.96 | $0.96 | 49,163 |
| 2020-10-27 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 62,540 |
| 2020-10-26 | $1.03 | $1.03 | $0.99 | $0.99 | $0.99 | 90,462 |
| 2020-10-23 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 54,819 |
| 2020-10-22 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 79,945 |
| 2020-10-21 | $1.06 | $1.15 | $1.05 | $1.07 | $1.07 | 208,940 |
| 2020-10-20 | $1.07 | $1.08 | $1.04 | $1.07 | $1.07 | 48,919 |
| 2020-10-19 | $1.08 | $1.09 | $1.06 | $1.07 | $1.07 | 18,450 |
| 2020-10-16 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 45,077 |
| 2020-10-15 | $1.12 | $1.13 | $1.08 | $1.08 | $1.08 | 43,222 |
| 2020-10-14 | $1.08 | $1.12 | $1.06 | $1.12 | $1.12 | 71,716 |
| 2020-10-13 | $1.09 | $1.11 | $1.05 | $1.07 | $1.07 | 197,119 |
| 2020-10-12 | $1.09 | $1.13 | $1.08 | $1.09 | $1.09 | 46,480 |
| 2020-10-09 | $1.12 | $1.15 | $1.09 | $1.09 | $1.09 | 102,141 |
| 2020-10-08 | $1.15 | $1.15 | $1.12 | $1.14 | $1.14 | 17,492 |
| 2020-10-07 | $1.15 | $1.15 | $1.10 | $1.15 | $1.15 | 20,561 |
| 2020-10-06 | $1.14 | $1.19 | $1.11 | $1.13 | $1.13 | 60,164 |
| 2020-10-05 | $1.13 | $1.19 | $1.12 | $1.14 | $1.14 | 36,366 |
| 2020-10-02 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 35,140 |
| 2020-10-01 | $1.19 | $1.24 | $1.10 | $1.13 | $1.13 | 114,506 |
| 2020-09-30 | $1.27 | $1.49 | $1.21 | $1.22 | $1.22 | 374,423 |
| 2020-09-29 | $1.16 | $1.27 | $1.16 | $1.26 | $1.26 | 94,589 |
| 2020-09-28 | $1.10 | $1.19 | $1.10 | $1.15 | $1.15 | 22,478 |
| 2020-09-25 | $1.14 | $1.14 | $1.07 | $1.10 | $1.10 | 40,143 |
| 2020-09-24 | $1.08 | $1.15 | $1.07 | $1.12 | $1.12 | 24,691 |
| 2020-09-23 | $1.08 | $1.13 | $1.08 | $1.09 | $1.09 | 20,221 |
| 2020-09-22 | $1.07 | $1.12 | $1.06 | $1.12 | $1.12 | 10,800 |
| 2020-09-21 | $1.14 | $1.14 | $1.06 | $1.06 | $1.06 | 18,690 |
| 2020-09-18 | $1.09 | $1.11 | $1.05 | $1.11 | $1.11 | 21,547 |
| 2020-09-17 | $1.11 | $1.12 | $1.07 | $1.08 | $1.08 | 38,758 |
| 2020-09-16 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 12,644 |
| 2020-09-15 | $1.10 | $1.14 | $1.10 | $1.11 | $1.11 | 21,791 |
| 2020-09-14 | $1.10 | $1.15 | $1.10 | $1.11 | $1.11 | 8,334 |
| 2020-09-11 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 16,533 |
| 2020-09-10 | $1.10 | $1.13 | $1.10 | $1.10 | $1.10 | 15,117 |
| 2020-09-09 | $1.12 | $1.13 | $1.11 | $1.11 | $1.11 | 16,756 |
| 2020-09-08 | $1.08 | $1.11 | $1.06 | $1.10 | $1.10 | 9,614 |
| 2020-09-04 | $1.11 | $1.13 | $1.07 | $1.10 | $1.10 | 42,883 |
| 2020-09-03 | $1.16 | $1.16 | $1.10 | $1.12 | $1.12 | 29,806 |
| 2020-09-02 | $1.20 | $1.20 | $1.13 | $1.14 | $1.14 | 23,058 |
| 2020-09-01 | $1.09 | $1.16 | $1.09 | $1.16 | $1.16 | 62,049 |
| 2020-08-31 | $1.07 | $1.11 | $1.06 | $1.10 | $1.10 | 59,053 |
| 2020-08-28 | $1.15 | $1.17 | $1.10 | $1.12 | $1.12 | 38,437 |
| 2020-08-27 | $1.15 | $1.19 | $1.15 | $1.15 | $1.15 | 53,604 |
| 2020-08-26 | $1.21 | $1.23 | $1.20 | $1.21 | $1.21 | 32,862 |
| 2020-08-25 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 19,414 |
| 2020-08-24 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 19,223 |
| 2020-08-21 | $1.26 | $1.27 | $1.22 | $1.23 | $1.23 | 36,946 |
| 2020-08-20 | $1.25 | $1.30 | $1.25 | $1.28 | $1.28 | 20,714 |
| 2020-08-19 | $1.30 | $1.31 | $1.25 | $1.26 | $1.26 | 39,709 |
| 2020-08-18 | $1.32 | $1.32 | $1.25 | $1.25 | $1.25 | 71,815 |
| 2020-08-17 | $1.40 | $1.41 | $1.32 | $1.36 | $1.36 | 118,722 |
| 2020-08-14 | $1.29 | $1.33 | $1.28 | $1.33 | $1.33 | 58,664 |
| 2020-08-13 | $1.25 | $1.28 | $1.24 | $1.26 | $1.26 | 36,921 |
| 2020-08-12 | $1.27 | $1.32 | $1.25 | $1.26 | $1.26 | 18,282 |
| 2020-08-11 | $1.23 | $1.38 | $1.23 | $1.25 | $1.25 | 121,804 |
| 2020-08-10 | $1.24 | $1.27 | $1.20 | $1.25 | $1.25 | 67,599 |
| 2020-08-07 | $1.33 | $1.34 | $1.25 | $1.27 | $1.27 | 82,213 |
| 2020-08-06 | $1.38 | $1.40 | $1.33 | $1.33 | $1.33 | 68,670 |
| 2020-08-05 | $1.39 | $1.39 | $1.33 | $1.36 | $1.36 | 89,397 |
| 2020-08-04 | $1.19 | $1.34 | $1.19 | $1.32 | $1.32 | 76,342 |
| 2020-08-03 | $1.28 | $1.40 | $1.23 | $1.30 | $1.30 | 134,313 |
| 2020-07-31 | $1.18 | $1.21 | $1.18 | $1.18 | $1.18 | 38,617 |
| 2020-07-30 | $1.18 | $1.19 | $1.15 | $1.16 | $1.16 | 43,524 |
| 2020-07-29 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 13,336 |
| 2020-07-28 | $1.20 | $1.22 | $1.18 | $1.19 | $1.19 | 11,606 |
| 2020-07-27 | $1.12 | $1.24 | $1.12 | $1.22 | $1.22 | 42,537 |
| 2020-07-24 | $1.22 | $1.23 | $1.19 | $1.21 | $1.21 | 51,764 |
| 2020-07-23 | $1.24 | $1.25 | $1.18 | $1.22 | $1.22 | 24,681 |
| 2020-07-22 | $1.20 | $1.25 | $1.20 | $1.24 | $1.24 | 43,881 |
| 2020-07-21 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 18,402 |
| 2020-07-20 | $1.23 | $1.26 | $1.16 | $1.19 | $1.19 | 50,449 |
| 2020-07-17 | $1.27 | $1.31 | $1.21 | $1.23 | $1.23 | 29,000 |
| 2020-07-16 | $1.29 | $1.30 | $1.25 | $1.28 | $1.28 | 23,200 |
| 2020-07-15 | $1.16 | $1.28 | $1.16 | $1.28 | $1.28 | 90,200 |
| 2020-07-14 | $1.24 | $1.24 | $1.14 | $1.15 | $1.15 | 81,000 |
| 2020-07-13 | $1.33 | $1.33 | $1.25 | $1.25 | $1.25 | 47,200 |
| 2020-07-10 | $1.40 | $1.40 | $1.26 | $1.31 | $1.31 | 67,800 |
| 2020-07-09 | $1.30 | $1.42 | $1.27 | $1.40 | $1.40 | 67,300 |
| 2020-07-08 | $1.40 | $1.41 | $1.21 | $1.33 | $1.33 | 354,700 |
| 2020-07-07 | $1.41 | $1.49 | $1.39 | $1.42 | $1.42 | 77,800 |
| 2020-07-06 | $1.44 | $1.49 | $1.40 | $1.41 | $1.41 | 163,900 |
| 2020-07-02 | $1.26 | $1.42 | $1.22 | $1.38 | $1.38 | 385,800 |
| 2020-07-01 | $1.17 | $1.30 | $1.13 | $1.24 | $1.24 | 521,900 |
| 2020-06-30 | $1.18 | $1.20 | $1.15 | $1.19 | $1.19 | 39,800 |
| 2020-06-29 | $1.28 | $1.28 | $1.14 | $1.15 | $1.15 | 49,100 |
| 2020-06-26 | $1.11 | $1.22 | $1.05 | $1.22 | $1.22 | 142,100 |
| 2020-06-25 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 18,700 |
| 2020-06-24 | $1.12 | $1.13 | $1.08 | $1.10 | $1.10 | 45,200 |
| 2020-06-23 | $1.15 | $1.22 | $1.12 | $1.13 | $1.13 | 66,500 |
| 2020-06-22 | $1.15 | $1.21 | $1.15 | $1.17 | $1.17 | 41,900 |
| 2020-06-19 | $1.17 | $1.21 | $1.16 | $1.16 | $1.16 | 75,200 |
| 2020-06-18 | $1.16 | $1.23 | $1.16 | $1.17 | $1.17 | 42,300 |
| 2020-06-17 | $1.20 | $1.21 | $1.16 | $1.17 | $1.17 | 30,300 |
| 2020-06-16 | $1.21 | $1.23 | $1.20 | $1.21 | $1.21 | 48,300 |
| 2020-06-15 | $1.17 | $1.21 | $1.16 | $1.20 | $1.20 | 39,000 |
| 2020-06-12 | $1.20 | $1.20 | $1.15 | $1.17 | $1.17 | 61,600 |
| 2020-06-11 | $1.18 | $1.21 | $1.15 | $1.15 | $1.15 | 67,400 |
| 2020-06-10 | $1.29 | $1.29 | $1.18 | $1.23 | $1.23 | 129,400 |
| 2020-06-09 | $1.26 | $1.29 | $1.23 | $1.25 | $1.25 | 76,200 |
| 2020-06-08 | $1.25 | $1.25 | $1.20 | $1.23 | $1.23 | 123,800 |
| 2020-06-05 | $1.22 | $1.25 | $1.19 | $1.21 | $1.21 | 93,100 |
| 2020-06-04 | $1.16 | $1.19 | $1.14 | $1.19 | $1.19 | 99,000 |
| 2020-06-03 | $1.18 | $1.20 | $1.09 | $1.15 | $1.15 | 64,400 |
| 2020-06-02 | $1.13 | $1.20 | $1.12 | $1.19 | $1.19 | 77,300 |
| 2020-06-01 | $1.05 | $1.15 | $1.01 | $1.14 | $1.14 | 140,700 |
| 2020-05-29 | $0.96 | $1.04 | $0.96 | $1.04 | $1.04 | 80,800 |
| 2020-05-28 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 58,400 |
| 2020-05-27 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 73,000 |
| 2020-05-26 | $0.93 | $1.01 | $0.93 | $1.01 | $1.01 | 112,400 |
| 2020-05-22 | $1.00 | $1.00 | $0.91 | $0.95 | $0.95 | 68,700 |
| 2020-05-21 | $1.04 | $1.04 | $0.96 | $0.97 | $0.97 | 47,200 |
| 2020-05-20 | $0.90 | $1.01 | $0.90 | $1.01 | $1.01 | 58,000 |
| 2020-05-19 | $1.05 | $1.05 | $0.99 | $1.01 | $1.01 | 83,600 |
| 2020-05-18 | $1.02 | $1.04 | $1.00 | $1.04 | $1.04 | 105,200 |
| 2020-05-15 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 49,600 |
| 2020-05-14 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 17,900 |
| 2020-05-13 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 37,600 |
| 2020-05-12 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 19,000 |
| 2020-05-11 | $1.05 | $1.10 | $1.04 | $1.08 | $1.08 | 46,900 |
| 2020-05-08 | $1.03 | $1.06 | $1.01 | $1.04 | $1.04 | 31,300 |
| 2020-05-07 | $1.10 | $1.10 | $1.00 | $1.06 | $1.06 | 67,600 |
| 2020-05-06 | $1.15 | $1.15 | $1.05 | $1.09 | $1.09 | 30,900 |
| 2020-05-05 | $1.17 | $1.17 | $1.10 | $1.11 | $1.11 | 28,700 |
| 2020-05-04 | $0.97 | $1.13 | $0.97 | $1.10 | $1.10 | 29,600 |
| 2020-05-01 | $1.23 | $1.23 | $1.16 | $1.17 | $1.17 | 31,200 |
| 2020-04-30 | $1.17 | $1.19 | $1.15 | $1.18 | $1.18 | 15,400 |
| 2020-04-29 | $1.11 | $1.16 | $1.11 | $1.16 | $1.16 | 34,900 |
| 2020-04-28 | $1.13 | $1.17 | $1.08 | $1.11 | $1.11 | 67,500 |
| 2020-04-27 | $1.16 | $1.21 | $1.15 | $1.17 | $1.17 | 35,600 |
| 2020-04-24 | $1.29 | $1.29 | $1.16 | $1.19 | $1.19 | 27,500 |
| 2020-04-23 | $1.21 | $1.21 | $1.18 | $1.18 | $1.18 | 18,900 |
| 2020-04-22 | $1.18 | $1.20 | $1.16 | $1.19 | $1.19 | 15,300 |
| 2020-04-21 | $1.25 | $1.25 | $1.16 | $1.17 | $1.17 | 40,600 |
| 2020-04-20 | $1.32 | $1.32 | $1.20 | $1.22 | $1.22 | 29,600 |
| 2020-04-17 | $1.23 | $1.23 | $1.18 | $1.22 | $1.22 | 43,400 |
| 2020-04-16 | $1.30 | $1.30 | $1.15 | $1.17 | $1.17 | 33,900 |
| 2020-04-15 | $1.24 | $1.30 | $1.19 | $1.30 | $1.30 | 48,800 |
| 2020-04-14 | $1.19 | $1.25 | $1.17 | $1.25 | $1.25 | 53,500 |
| 2020-04-13 | $1.11 | $1.17 | $1.10 | $1.16 | $1.16 | 36,300 |
| 2020-04-09 | $1.08 | $1.08 | $1.04 | $1.07 | $1.07 | 57,600 |
| 2020-04-08 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 26,200 |
| 2020-04-07 | $1.08 | $1.09 | $1.03 | $1.09 | $1.09 | 73,000 |
| 2020-04-06 | $0.99 | $1.03 | $0.96 | $1.02 | $1.02 | 29,700 |
| 2020-04-03 | $0.98 | $0.99 | $0.95 | $0.98 | $0.98 | 15,400 |
| 2020-04-02 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 16,100 |
| 2020-04-01 | $1.04 | $1.04 | $0.95 | $0.97 | $0.97 | 52,100 |
| 2020-03-31 | $1.05 | $1.10 | $0.98 | $1.06 | $1.06 | 164,800 |
| 2020-03-30 | $1.00 | $1.04 | $0.95 | $1.02 | $1.02 | 98,800 |
| 2020-03-27 | $1.10 | $1.10 | $0.95 | $1.04 | $1.04 | 59,500 |
| 2020-03-26 | $1.10 | $1.13 | $1.00 | $1.07 | $1.07 | 107,800 |
| 2020-03-25 | $0.90 | $1.25 | $0.90 | $1.04 | $1.04 | 524,600 |
| 2020-03-24 | $0.67 | $0.81 | $0.67 | $0.81 | $0.81 | 262,100 |
| 2020-03-23 | $0.70 | $0.72 | $0.60 | $0.63 | $0.63 | 81,100 |
| 2020-03-20 | $0.76 | $0.77 | $0.69 | $0.70 | $0.70 | 98,200 |
| 2020-03-19 | $0.67 | $0.76 | $0.65 | $0.74 | $0.74 | 75,800 |
| 2020-03-18 | $0.76 | $0.80 | $0.70 | $0.70 | $0.70 | 127,400 |
| 2020-03-17 | $0.89 | $0.90 | $0.80 | $0.81 | $0.81 | 186,400 |
| 2020-03-16 | $1.00 | $1.03 | $0.89 | $0.90 | $0.90 | 149,100 |
| 2020-03-13 | $1.07 | $1.07 | $0.98 | $1.01 | $1.01 | 90,200 |
| 2020-03-12 | $0.98 | $1.11 | $0.98 | $1.01 | $1.01 | 169,400 |
| 2020-03-11 | $1.14 | $1.17 | $1.04 | $1.06 | $1.06 | 70,900 |
| 2020-03-10 | $1.13 | $1.17 | $1.12 | $1.16 | $1.16 | 63,900 |
| 2020-03-09 | $1.14 | $1.16 | $1.04 | $1.09 | $1.09 | 235,100 |
| 2020-03-06 | $1.23 | $1.24 | $1.17 | $1.18 | $1.18 | 63,000 |
| 2020-03-05 | $1.35 | $1.35 | $1.22 | $1.24 | $1.24 | 105,700 |
| 2020-03-04 | $1.41 | $1.44 | $1.36 | $1.37 | $1.37 | 299,300 |
| 2020-03-03 | $1.33 | $1.33 | $1.29 | $1.33 | $1.33 | 22,000 |
| 2020-03-02 | $1.26 | $1.34 | $1.26 | $1.32 | $1.32 | 56,700 |
| 2020-02-28 | $1.13 | $1.30 | $1.12 | $1.23 | $1.23 | 114,200 |
| 2020-02-27 | $1.33 | $1.33 | $1.20 | $1.29 | $1.29 | 96,700 |
| 2020-02-26 | $1.29 | $1.40 | $1.28 | $1.35 | $1.35 | 118,200 |
| 2020-02-25 | $1.42 | $1.47 | $1.28 | $1.35 | $1.35 | 87,700 |
| 2020-02-24 | $1.45 | $1.46 | $1.37 | $1.42 | $1.42 | 61,400 |
| 2020-02-21 | $1.49 | $1.49 | $1.42 | $1.42 | $1.42 | 84,200 |
| 2020-02-20 | $1.60 | $1.61 | $1.43 | $1.49 | $1.49 | 241,000 |
| 2020-02-19 | $1.60 | $1.61 | $1.58 | $1.58 | $1.58 | 85,300 |
| 2020-02-18 | $1.61 | $1.64 | $1.54 | $1.60 | $1.60 | 186,000 |
| 2020-02-14 | $1.55 | $1.59 | $1.54 | $1.58 | $1.58 | 59,600 |
| 2020-02-13 | $1.58 | $1.58 | $1.51 | $1.54 | $1.54 | 50,200 |
| 2020-02-12 | $1.59 | $1.60 | $1.56 | $1.58 | $1.58 | 128,900 |
| 2020-02-11 | $1.53 | $1.61 | $1.53 | $1.56 | $1.56 | 104,100 |
| 2020-02-10 | $1.57 | $1.58 | $1.50 | $1.53 | $1.53 | 135,000 |
| 2020-02-07 | $1.51 | $1.61 | $1.50 | $1.57 | $1.57 | 201,500 |
| 2020-02-06 | $1.56 | $1.60 | $1.51 | $1.52 | $1.52 | 121,500 |
| 2020-02-05 | $1.54 | $1.60 | $1.52 | $1.52 | $1.52 | 190,300 |
| 2020-02-04 | $1.55 | $1.60 | $1.55 | $1.57 | $1.57 | 117,300 |
| 2020-02-03 | $1.59 | $1.63 | $1.56 | $1.57 | $1.57 | 145,100 |
| 2020-01-31 | $1.60 | $1.62 | $1.58 | $1.59 | $1.59 | 139,900 |
| 2020-01-30 | $1.59 | $1.65 | $1.56 | $1.58 | $1.58 | 152,200 |
| 2020-01-29 | $1.60 | $1.64 | $1.55 | $1.60 | $1.60 | 208,400 |
| 2020-01-28 | $1.67 | $1.67 | $1.60 | $1.62 | $1.62 | 187,700 |
| 2020-01-27 | $1.75 | $1.83 | $1.60 | $1.69 | $1.69 | 313,600 |
| 2020-01-24 | $1.74 | $1.98 | $1.73 | $1.85 | $1.85 | 333,700 |
| 2020-01-23 | $1.73 | $1.80 | $1.70 | $1.71 | $1.71 | 135,500 |
| 2020-01-22 | $1.74 | $1.86 | $1.73 | $1.79 | $1.79 | 171,100 |
| 2020-01-21 | $2.10 | $2.10 | $1.80 | $1.84 | $1.84 | 943,800 |
| 2020-01-17 | $2.50 | $2.50 | $2.13 | $2.15 | $2.15 | 547,000 |
| 2020-01-16 | $2.64 | $2.64 | $2.28 | $2.52 | $2.52 | 909,300 |
| 2020-01-15 | $2.69 | $2.71 | $2.62 | $2.71 | $2.71 | 196,700 |
| 2020-01-14 | $2.95 | $3.01 | $2.50 | $2.69 | $2.69 | 830,800 |
| 2020-01-13 | $2.90 | $2.90 | $2.75 | $2.84 | $2.84 | 382,100 |
| 2020-01-10 | $2.80 | $2.86 | $2.70 | $2.80 | $2.80 | 314,900 |
| 2020-01-09 | $2.66 | $2.80 | $2.56 | $2.75 | $2.75 | 427,100 |
| 2020-01-08 | $2.95 | $3.00 | $2.51 | $2.66 | $2.66 | 1,159,700 |
| 2020-01-07 | $2.48 | $3.36 | $2.35 | $2.75 | $2.75 | 2,366,700 |
| 2020-01-06 | $2.53 | $2.57 | $2.35 | $2.38 | $2.38 | 399,100 |
| 2020-01-03 | $2.35 | $2.54 | $2.32 | $2.36 | $2.36 | 340,400 |
| 2020-01-02 | $2.45 | $2.64 | $2.32 | $2.35 | $2.35 | 401,700 |
| 2019-12-31 | $2.44 | $2.62 | $2.28 | $2.30 | $2.30 | 432,700 |
| 2019-12-30 | $1.92 | $2.33 | $1.92 | $2.33 | $2.33 | 522,500 |
| 2019-12-27 | $1.73 | $1.89 | $1.73 | $1.84 | $1.84 | 150,000 |
| 2019-12-26 | $1.75 | $1.75 | $1.67 | $1.73 | $1.73 | 23,900 |
| 2019-12-24 | $1.71 | $1.75 | $1.70 | $1.70 | $1.70 | 31,200 |
| 2019-12-23 | $1.73 | $1.79 | $1.65 | $1.71 | $1.71 | 68,100 |
| 2019-12-20 | $1.65 | $1.88 | $1.65 | $1.73 | $1.73 | 169,000 |
| 2019-12-19 | $1.68 | $1.68 | $1.65 | $1.67 | $1.67 | 15,300 |
| 2019-12-18 | $1.59 | $1.68 | $1.59 | $1.68 | $1.68 | 34,900 |
| 2019-12-17 | $1.65 | $1.74 | $1.60 | $1.63 | $1.63 | 91,200 |
| 2019-12-16 | $1.76 | $1.81 | $1.65 | $1.68 | $1.68 | 94,200 |
| 2019-12-13 | $1.82 | $1.82 | $1.74 | $1.81 | $1.81 | 80,400 |
| 2019-12-12 | $1.81 | $1.88 | $1.72 | $1.82 | $1.82 | 118,100 |
| 2019-12-11 | $1.68 | $1.84 | $1.64 | $1.81 | $1.81 | 212,400 |
| 2019-12-10 | $1.70 | $1.70 | $1.61 | $1.63 | $1.63 | 71,200 |
| 2019-12-09 | $1.64 | $1.70 | $1.55 | $1.65 | $1.65 | 150,400 |
| 2019-12-06 | $1.51 | $1.61 | $1.49 | $1.51 | $1.51 | 129,700 |
| 2019-12-05 | $1.39 | $1.60 | $1.34 | $1.47 | $1.47 | 317,600 |
| 2019-12-04 | $1.30 | $1.31 | $1.26 | $1.27 | $1.27 | 30,200 |
| 2019-12-03 | $1.30 | $1.35 | $1.27 | $1.30 | $1.30 | 27,200 |
| 2019-12-02 | $1.30 | $1.34 | $1.22 | $1.34 | $1.34 | 52,100 |
| 2019-11-29 | $1.21 | $1.29 | $1.21 | $1.26 | $1.26 | 6,000 |
| 2019-11-27 | $1.21 | $1.24 | $1.21 | $1.21 | $1.21 | 19,500 |
| 2019-11-26 | $1.23 | $1.27 | $1.22 | $1.22 | $1.22 | 18,400 |
| 2019-11-25 | $1.23 | $1.26 | $1.22 | $1.24 | $1.24 | 15,800 |
| 2019-11-22 | $1.30 | $1.35 | $1.20 | $1.22 | $1.22 | 29,500 |
| 2019-11-21 | $1.36 | $1.39 | $1.32 | $1.32 | $1.32 | 8,400 |
| 2019-11-20 | $1.39 | $1.43 | $1.33 | $1.33 | $1.33 | 54,600 |
| 2019-11-19 | $1.54 | $1.55 | $1.22 | $1.36 | $1.36 | 90,600 |
| 2019-11-18 | $1.31 | $1.34 | $1.27 | $1.32 | $1.32 | 98,200 |
| 2019-11-15 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 16,700 |
| 2019-11-14 | $1.20 | $1.27 | $1.20 | $1.24 | $1.24 | 11,600 |
| 2019-11-13 | $1.20 | $1.26 | $1.20 | $1.23 | $1.23 | 14,800 |
| 2019-11-12 | $1.20 | $1.24 | $1.20 | $1.22 | $1.22 | 16,900 |
| 2019-11-11 | $1.27 | $1.27 | $1.22 | $1.24 | $1.24 | 21,500 |
| 2019-11-08 | $1.18 | $1.19 | $1.14 | $1.18 | $1.18 | 4,800 |
| 2019-11-07 | $1.22 | $1.26 | $1.15 | $1.15 | $1.15 | 68,800 |
| 2019-11-06 | $1.14 | $1.14 | $1.13 | $1.13 | $1.13 | 2,600 |
| 2019-11-05 | $1.13 | $1.18 | $1.12 | $1.12 | $1.12 | 12,100 |
| 2019-11-04 | $1.20 | $1.20 | $1.15 | $1.17 | $1.17 | 10,300 |
| 2019-11-01 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,700 |
| 2019-10-31 | $1.16 | $1.24 | $1.15 | $1.19 | $1.19 | 18,200 |
| 2019-10-30 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 11,800 |
| 2019-10-29 | $1.17 | $1.23 | $1.17 | $1.18 | $1.18 | 4,100 |
| 2019-10-28 | $1.19 | $1.22 | $1.18 | $1.18 | $1.18 | 9,400 |
| 2019-10-25 | $1.20 | $1.20 | $1.10 | $1.19 | $1.19 | 37,800 |
| 2019-10-24 | $1.16 | $1.17 | $1.13 | $1.13 | $1.13 | 10,100 |
| 2019-10-23 | $1.11 | $1.18 | $1.11 | $1.17 | $1.17 | 3,500 |
| 2019-10-22 | $1.14 | $1.19 | $1.12 | $1.16 | $1.16 | 17,300 |
| 2019-10-21 | $1.16 | $1.20 | $1.13 | $1.13 | $1.13 | 12,100 |
| 2019-10-18 | $1.11 | $1.21 | $1.11 | $1.19 | $1.19 | 50,700 |
| 2019-10-17 | $1.19 | $1.19 | $1.10 | $1.10 | $1.10 | 36,000 |
| 2019-10-16 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 1,300 |
| 2019-10-15 | $1.19 | $1.25 | $1.19 | $1.22 | $1.22 | 16,600 |
| 2019-10-14 | $1.20 | $1.20 | $1.18 | $1.19 | $1.19 | 2,200 |
| 2019-10-11 | $1.22 | $1.23 | $1.15 | $1.19 | $1.19 | 23,900 |
| 2019-10-10 | $1.24 | $1.25 | $1.22 | $1.22 | $1.22 | 2,500 |
| 2019-10-09 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 2,600 |
| 2019-10-08 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 5,000 |
| 2019-10-07 | $1.27 | $1.27 | $1.20 | $1.20 | $1.20 | 20,200 |
| 2019-10-04 | $1.30 | $1.30 | $1.28 | $1.28 | $1.28 | 9,400 |
| 2019-10-03 | $1.30 | $1.36 | $1.24 | $1.30 | $1.30 | 19,500 |
| 2019-10-02 | $1.35 | $1.38 | $1.29 | $1.29 | $1.29 | 5,000 |
| 2019-10-01 | $1.31 | $1.40 | $1.25 | $1.34 | $1.34 | 21,900 |
| 2019-09-30 | $1.29 | $1.35 | $1.28 | $1.31 | $1.31 | 6,800 |
| 2019-09-27 | $1.33 | $1.39 | $1.30 | $1.30 | $1.30 | 17,600 |
| 2019-09-26 | $1.36 | $1.38 | $1.29 | $1.38 | $1.38 | 7,600 |
| 2019-09-25 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 5,600 |
| 2019-09-24 | $1.38 | $1.46 | $1.37 | $1.38 | $1.38 | 11,100 |
| 2019-09-23 | $1.43 | $1.43 | $1.38 | $1.40 | $1.40 | 18,500 |
| 2019-09-20 | $1.46 | $1.47 | $1.29 | $1.44 | $1.44 | 54,500 |
| 2019-09-19 | $1.40 | $1.46 | $1.34 | $1.46 | $1.46 | 25,000 |
| 2019-09-18 | $1.39 | $1.40 | $1.38 | $1.40 | $1.40 | 30,800 |
| 2019-09-17 | $1.46 | $1.49 | $1.38 | $1.38 | $1.38 | 46,800 |
| 2019-09-16 | $1.47 | $1.47 | $1.39 | $1.46 | $1.46 | 48,400 |
| 2019-09-13 | $1.46 | $1.47 | $1.31 | $1.47 | $1.47 | 71,700 |
| 2019-09-12 | $1.36 | $1.42 | $1.36 | $1.42 | $1.42 | 32,600 |
| 2019-09-11 | $1.35 | $1.37 | $1.31 | $1.37 | $1.37 | 19,700 |
| 2019-09-10 | $1.33 | $1.42 | $1.30 | $1.33 | $1.33 | 37,400 |
| 2019-09-09 | $1.39 | $1.40 | $1.31 | $1.31 | $1.31 | 22,500 |
| 2019-09-06 | $1.27 | $1.39 | $1.24 | $1.39 | $1.39 | 40,800 |
| 2019-09-05 | $1.20 | $1.28 | $1.20 | $1.28 | $1.28 | 18,100 |
| 2019-09-04 | $1.23 | $1.25 | $1.20 | $1.20 | $1.20 | 21,100 |
| 2019-09-03 | $1.26 | $1.27 | $1.20 | $1.26 | $1.26 | 29,000 |
| 2019-08-30 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 2,800 |
| 2019-08-29 | $1.20 | $1.29 | $1.20 | $1.22 | $1.22 | 117,200 |
| 2019-08-28 | $1.20 | $1.21 | $1.15 | $1.19 | $1.19 | 11,100 |
| 2019-08-27 | $1.25 | $1.25 | $1.14 | $1.19 | $1.19 | 15,100 |
| 2019-08-26 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 21,600 |
| 2019-08-23 | $1.15 | $1.25 | $1.15 | $1.22 | $1.22 | 44,400 |
| 2019-08-22 | $1.10 | $1.20 | $1.09 | $1.16 | $1.16 | 19,700 |
| 2019-08-21 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 18,100 |
| 2019-08-20 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 4,100 |
| 2019-08-19 | $1.09 | $1.16 | $1.09 | $1.13 | $1.13 | 50,900 |
| 2019-08-16 | $1.04 | $1.10 | $1.02 | $1.03 | $1.03 | 49,700 |
| 2019-08-15 | $1.04 | $1.08 | $1.01 | $1.06 | $1.06 | 24,900 |
| 2019-08-14 | $1.03 | $1.05 | $1.01 | $1.04 | $1.04 | 54,800 |
| 2019-08-13 | $1.01 | $1.03 | $0.97 | $1.03 | $1.03 | 87,800 |
| 2019-08-12 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 42,600 |
| 2019-08-09 | $1.10 | $1.10 | $0.98 | $1.01 | $1.01 | 96,300 |
| 2019-08-08 | $1.14 | $1.17 | $1.12 | $1.12 | $1.12 | 12,900 |
| 2019-08-07 | $1.12 | $1.15 | $1.09 | $1.15 | $1.15 | 6,000 |
| 2019-08-06 | $1.12 | $1.15 | $1.09 | $1.15 | $1.15 | 4,300 |
| 2019-08-05 | $1.09 | $1.14 | $1.07 | $1.11 | $1.11 | 7,900 |
| 2019-08-02 | $1.09 | $1.12 | $1.07 | $1.10 | $1.10 | 11,500 |
| 2019-08-01 | $1.06 | $1.15 | $1.06 | $1.10 | $1.10 | 10,200 |
| 2019-07-31 | $1.07 | $1.10 | $1.05 | $1.05 | $1.05 | 13,900 |
| 2019-07-30 | $1.05 | $1.09 | $1.05 | $1.08 | $1.08 | 8,900 |
| 2019-07-29 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 9,100 |
| 2019-07-26 | $1.04 | $1.09 | $1.04 | $1.08 | $1.08 | 9,100 |
| 2019-07-25 | $1.06 | $1.06 | $1.04 | $1.06 | $1.06 | 3,700 |
| 2019-07-24 | $1.04 | $1.09 | $1.02 | $1.07 | $1.07 | 46,900 |
| 2019-07-23 | $1.02 | $1.08 | $1.02 | $1.05 | $1.05 | 29,600 |
| 2019-07-22 | $1.04 | $1.06 | $1.01 | $1.01 | $1.01 | 4,000 |
| 2019-07-19 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 9,200 |
| 2019-07-18 | $1.03 | $1.07 | $1.03 | $1.05 | $1.05 | 10,900 |
| 2019-07-17 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 12,700 |
| 2019-07-16 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 1,200 |
| 2019-07-15 | $1.05 | $1.09 | $1.05 | $1.06 | $1.06 | 7,300 |
| 2019-07-12 | $1.02 | $1.09 | $1.02 | $1.05 | $1.05 | 40,800 |
| 2019-07-11 | $1.08 | $1.08 | $1.02 | $1.02 | $1.02 | 22,300 |
| 2019-07-10 | $1.04 | $1.08 | $1.03 | $1.07 | $1.07 | 14,300 |
| 2019-07-09 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 5,700 |
| 2019-07-08 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 10,600 |
| 2019-07-05 | $1.06 | $1.09 | $1.02 | $1.05 | $1.05 | 3,800 |
| 2019-07-03 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 10,500 |
| 2019-07-02 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 2,400 |
| 2019-07-01 | $1.09 | $1.09 | $1.01 | $1.01 | $1.01 | 11,900 |
| 2019-06-28 | $1.05 | $1.10 | $1.01 | $1.09 | $1.09 | 50,400 |
| 2019-06-27 | $1.01 | $1.02 | $0.98 | $1.02 | $1.02 | 8,800 |
| 2019-06-26 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 21,700 |
| 2019-06-25 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 9,500 |
| 2019-06-24 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 7,900 |
| 2019-06-21 | $1.03 | $1.07 | $1.00 | $1.00 | $1.00 | 12,800 |
| 2019-06-20 | $1.00 | $1.06 | $1.00 | $1.00 | $1.00 | 24,900 |
| 2019-06-19 | $1.04 | $1.08 | $1.01 | $1.01 | $1.01 | 8,800 |
| 2019-06-18 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 17,600 |
| 2019-06-17 | $1.08 | $1.08 | $1.00 | $1.00 | $1.00 | 9,300 |
| 2019-06-14 | $1.04 | $1.07 | $1.01 | $1.05 | $1.05 | 29,000 |
| 2019-06-13 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 10,800 |
| 2019-06-12 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 11,800 |
| 2019-06-11 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 9,700 |
| 2019-06-10 | $1.05 | $1.06 | $1.00 | $1.01 | $1.01 | 31,400 |
| 2019-06-07 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 3,400 |
| 2019-06-06 | $1.06 | $1.11 | $1.04 | $1.11 | $1.11 | 4,000 |
| 2019-06-05 | $1.10 | $1.10 | $1.04 | $1.04 | $1.04 | 10,900 |
| 2019-06-04 | $1.12 | $1.12 | $1.05 | $1.12 | $1.12 | 8,600 |
| 2019-06-03 | $1.01 | $1.11 | $1.01 | $1.11 | $1.11 | 18,200 |
| 2019-05-31 | $1.07 | $1.09 | $1.04 | $1.04 | $1.04 | 13,700 |
| 2019-05-30 | $1.09 | $1.10 | $1.05 | $1.09 | $1.09 | 8,500 |
| 2019-05-29 | $1.16 | $1.16 | $1.03 | $1.10 | $1.10 | 10,100 |
| 2019-05-28 | $1.10 | $1.15 | $1.09 | $1.15 | $1.15 | 9,800 |
| 2019-05-24 | $1.07 | $1.10 | $1.05 | $1.09 | $1.09 | 47,200 |
| 2019-05-23 | $1.05 | $1.07 | $1.02 | $1.07 | $1.07 | 7,900 |
| 2019-05-22 | $1.11 | $1.12 | $1.07 | $1.07 | $1.07 | 14,700 |
| 2019-05-21 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 6,600 |
| 2019-05-20 | $1.13 | $1.14 | $1.08 | $1.14 | $1.14 | 20,200 |
| 2019-05-17 | $1.13 | $1.13 | $1.09 | $1.10 | $1.10 | 13,500 |
| 2019-05-16 | $1.15 | $1.15 | $1.08 | $1.15 | $1.15 | 14,200 |
| 2019-05-15 | $1.12 | $1.17 | $1.10 | $1.12 | $1.12 | 15,400 |
| 2019-05-14 | $1.20 | $1.21 | $1.15 | $1.16 | $1.16 | 7,500 |
| 2019-05-13 | $1.25 | $1.25 | $1.15 | $1.21 | $1.21 | 15,600 |
| 2019-05-10 | $1.20 | $1.24 | $1.16 | $1.18 | $1.18 | 12,200 |
| 2019-05-09 | $1.28 | $1.28 | $1.20 | $1.21 | $1.21 | 20,200 |
| 2019-05-08 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 48,600 |
| 2019-05-07 | $1.27 | $1.30 | $1.24 | $1.25 | $1.25 | 25,200 |
| 2019-05-06 | $1.15 | $1.35 | $1.15 | $1.31 | $1.31 | 171,200 |
| 2019-05-03 | $1.15 | $1.15 | $1.07 | $1.15 | $1.15 | 26,400 |
| 2019-05-02 | $1.15 | $1.17 | $1.12 | $1.12 | $1.12 | 30,500 |
| 2019-05-01 | $1.19 | $1.19 | $1.14 | $1.16 | $1.16 | 10,300 |
| 2019-04-30 | $1.21 | $1.21 | $1.15 | $1.20 | $1.20 | 20,600 |
| 2019-04-29 | $1.05 | $1.22 | $1.05 | $1.19 | $1.19 | 121,300 |
| 2019-04-26 | $1.06 | $1.06 | $1.00 | $1.00 | $1.00 | 19,900 |
| 2019-04-25 | $1.04 | $1.08 | $1.03 | $1.08 | $1.08 | 6,000 |
| 2019-04-24 | $1.07 | $1.08 | $1.03 | $1.03 | $1.03 | 14,600 |
| 2019-04-23 | $1.06 | $1.08 | $1.04 | $1.08 | $1.08 | 13,100 |
| 2019-04-22 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 24,000 |
| 2019-04-18 | $1.08 | $1.08 | $1.05 | $1.08 | $1.08 | 28,100 |
| 2019-04-17 | $1.07 | $1.10 | $1.05 | $1.05 | $1.05 | 8,500 |
| 2019-04-16 | $1.07 | $1.10 | $1.01 | $1.07 | $1.07 | 87,500 |
| 2019-04-15 | $1.06 | $1.14 | $1.05 | $1.06 | $1.06 | 26,000 |
| 2019-04-12 | $1.12 | $1.12 | $1.05 | $1.06 | $1.06 | 30,500 |
| 2019-04-11 | $1.14 | $1.17 | $1.09 | $1.12 | $1.12 | 11,000 |
| 2019-04-10 | $1.14 | $1.17 | $1.10 | $1.13 | $1.13 | 38,300 |
| 2019-04-09 | $1.09 | $1.14 | $1.05 | $1.14 | $1.14 | 47,900 |
| 2019-04-08 | $1.13 | $1.15 | $1.08 | $1.08 | $1.08 | 38,400 |
| 2019-04-05 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 13,900 |
| 2019-04-04 | $1.08 | $1.13 | $1.08 | $1.12 | $1.12 | 38,700 |
| 2019-04-03 | $1.10 | $1.16 | $1.08 | $1.08 | $1.08 | 50,200 |
| 2019-04-02 | $1.15 | $1.19 | $1.12 | $1.12 | $1.12 | 76,600 |
| 2019-04-01 | $1.21 | $1.22 | $1.17 | $1.22 | $1.22 | 26,700 |
| 2019-03-29 | $1.23 | $1.26 | $1.18 | $1.19 | $1.19 | 40,700 |
| 2019-03-28 | $1.28 | $1.28 | $1.18 | $1.23 | $1.23 | 44,400 |
| 2019-03-27 | $1.27 | $1.30 | $1.23 | $1.26 | $1.26 | 34,000 |
| 2019-03-26 | $1.27 | $1.33 | $1.26 | $1.30 | $1.30 | 50,000 |
| 2019-03-25 | $1.40 | $1.40 | $1.31 | $1.38 | $1.38 | 32,700 |
| 2019-03-22 | $1.38 | $1.40 | $1.30 | $1.40 | $1.40 | 47,000 |
| 2019-03-21 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 3,200 |
| 2019-03-20 | $1.39 | $1.41 | $1.38 | $1.40 | $1.40 | 11,600 |
| 2019-03-19 | $1.44 | $1.44 | $1.38 | $1.38 | $1.38 | 13,500 |
| 2019-03-18 | $1.39 | $1.43 | $1.38 | $1.38 | $1.38 | 39,600 |
| 2019-03-15 | $1.35 | $1.40 | $1.34 | $1.40 | $1.40 | 31,300 |
| 2019-03-14 | $1.33 | $1.37 | $1.27 | $1.36 | $1.36 | 23,400 |
| 2019-03-13 | $1.29 | $1.43 | $1.29 | $1.33 | $1.33 | 101,300 |
| 2019-03-12 | $1.29 | $1.32 | $1.27 | $1.27 | $1.27 | 17,900 |
| 2019-03-11 | $1.29 | $1.31 | $1.27 | $1.31 | $1.31 | 15,400 |
| 2019-03-08 | $1.33 | $1.33 | $1.28 | $1.28 | $1.28 | 5,900 |
| 2019-03-07 | $1.30 | $1.34 | $1.27 | $1.33 | $1.33 | 17,100 |
| 2019-03-06 | $1.29 | $1.31 | $1.28 | $1.28 | $1.28 | 14,300 |
| 2019-03-05 | $1.33 | $1.34 | $1.29 | $1.29 | $1.29 | 20,800 |
| 2019-03-04 | $1.29 | $1.35 | $1.29 | $1.35 | $1.35 | 20,400 |
| 2019-03-01 | $1.29 | $1.30 | $1.25 | $1.28 | $1.28 | 19,500 |
| 2019-02-28 | $1.28 | $1.30 | $1.23 | $1.30 | $1.30 | 13,700 |
| 2019-02-27 | $1.22 | $1.31 | $1.22 | $1.27 | $1.27 | 11,200 |
| 2019-02-26 | $1.30 | $1.30 | $1.23 | $1.25 | $1.25 | 23,500 |
| 2019-02-25 | $1.35 | $1.37 | $1.27 | $1.30 | $1.30 | 76,500 |
| 2019-02-22 | $1.30 | $1.30 | $1.27 | $1.30 | $1.30 | 21,700 |
| 2019-02-21 | $1.24 | $1.30 | $1.23 | $1.28 | $1.28 | 14,700 |
| 2019-02-20 | $1.23 | $1.29 | $1.23 | $1.23 | $1.23 | 21,200 |
| 2019-02-19 | $1.19 | $1.29 | $1.19 | $1.23 | $1.23 | 33,100 |
| 2019-02-15 | $1.26 | $1.30 | $1.20 | $1.20 | $1.20 | 49,100 |
| 2019-02-14 | $1.26 | $1.28 | $1.20 | $1.20 | $1.20 | 29,000 |
| 2019-02-13 | $1.32 | $1.33 | $1.25 | $1.28 | $1.28 | 42,500 |
| 2019-02-12 | $1.25 | $1.34 | $1.23 | $1.32 | $1.32 | 96,700 |
| 2019-02-11 | $1.14 | $1.24 | $1.14 | $1.21 | $1.21 | 66,800 |
| 2019-02-08 | $1.12 | $1.15 | $1.10 | $1.12 | $1.12 | 33,000 |
| 2019-02-07 | $1.09 | $1.11 | $1.08 | $1.11 | $1.11 | 31,800 |
| 2019-02-06 | $1.15 | $1.15 | $1.08 | $1.10 | $1.10 | 26,900 |
| 2019-02-05 | $1.12 | $1.15 | $1.08 | $1.08 | $1.08 | 22,500 |
| 2019-02-04 | $1.07 | $1.15 | $1.07 | $1.11 | $1.11 | 13,200 |
| 2019-02-01 | $1.00 | $1.13 | $0.97 | $1.05 | $1.05 | 32,600 |
| 2019-01-31 | $1.00 | $1.00 | $0.95 | $0.99 | $0.99 | 10,500 |
| 2019-01-30 | $0.96 | $1.00 | $0.95 | $0.99 | $0.99 | 3,200 |
| 2019-01-29 | $0.94 | $1.00 | $0.94 | $0.97 | $0.97 | 13,100 |
| 2019-01-28 | $0.93 | $0.97 | $0.93 | $0.97 | $0.97 | 6,100 |
| 2019-01-25 | $0.97 | $0.97 | $0.94 | $0.97 | $0.97 | 3,700 |
| 2019-01-24 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 32,300 |
| 2019-01-23 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 17,200 |
| 2019-01-22 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 13,700 |
| 2019-01-18 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 18,300 |
| 2019-01-17 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 6,900 |
| 2019-01-16 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 16,100 |
| 2019-01-15 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 18,100 |
| 2019-01-14 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 46,000 |
| 2019-01-11 | $0.97 | $0.97 | $0.90 | $0.91 | $0.91 | 9,900 |
| 2019-01-10 | $0.92 | $0.95 | $0.88 | $0.88 | $0.88 | 4,400 |
| 2019-01-09 | $0.93 | $0.94 | $0.86 | $0.94 | $0.94 | 8,600 |
| 2019-01-08 | $0.86 | $0.95 | $0.82 | $0.95 | $0.95 | 45,800 |
| 2019-01-07 | $0.77 | $0.88 | $0.77 | $0.87 | $0.87 | 133,400 |
| 2019-01-04 | $0.79 | $0.80 | $0.76 | $0.79 | $0.79 | 26,100 |
| 2019-01-03 | $0.79 | $0.79 | $0.77 | $0.79 | $0.79 | 20,000 |
| 2019-01-02 | $0.74 | $0.79 | $0.73 | $0.79 | $0.79 | 58,800 |
| 2018-12-31 | $0.71 | $0.79 | $0.71 | $0.72 | $0.72 | 250,100 |
| 2018-12-28 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 104,500 |
| 2018-12-27 | $0.76 | $0.79 | $0.70 | $0.70 | $0.70 | 43,500 |
| 2018-12-26 | $0.79 | $0.79 | $0.75 | $0.76 | $0.76 | 97,100 |
| 2018-12-24 | $0.78 | $0.82 | $0.78 | $0.79 | $0.79 | 25,800 |
| 2018-12-21 | $0.99 | $0.99 | $0.78 | $0.78 | $0.78 | 135,100 |
| 2018-12-20 | $0.85 | $0.96 | $0.85 | $0.86 | $0.86 | 61,500 |
| 2018-12-19 | $0.86 | $0.93 | $0.85 | $0.85 | $0.85 | 19,100 |
| 2018-12-18 | $0.88 | $0.96 | $0.86 | $0.86 | $0.86 | 42,300 |
| 2018-12-17 | $0.98 | $1.00 | $0.88 | $0.88 | $0.88 | 55,100 |
| 2018-12-14 | $0.90 | $0.98 | $0.90 | $0.93 | $0.93 | 19,100 |
| 2018-12-13 | $0.93 | $0.98 | $0.90 | $0.91 | $0.91 | 47,400 |
| 2018-12-12 | $0.96 | $0.99 | $0.95 | $0.97 | $0.97 | 33,500 |
| 2018-12-11 | $1.15 | $1.15 | $1.01 | $1.02 | $1.02 | 37,000 |
| 2018-12-10 | $0.94 | $1.19 | $0.93 | $1.15 | $1.15 | 40,500 |
| 2018-12-07 | $1.03 | $1.03 | $0.92 | $0.92 | $0.92 | 143,400 |
| 2018-12-06 | $1.07 | $1.07 | $1.02 | $1.02 | $1.02 | 18,500 |
| 2018-12-04 | $1.05 | $1.08 | $1.04 | $1.04 | $1.04 | 11,300 |
| 2018-12-03 | $1.02 | $1.10 | $1.01 | $1.02 | $1.02 | 17,500 |
| 2018-11-30 | $1.09 | $1.12 | $1.01 | $1.02 | $1.02 | 56,900 |
| 2018-11-29 | $1.26 | $1.26 | $1.06 | $1.12 | $1.12 | 103,900 |
| 2018-11-28 | $1.28 | $1.32 | $1.11 | $1.13 | $1.13 | 265,900 |
| 2018-11-27 | $0.95 | $1.42 | $0.91 | $1.30 | $1.30 | 737,200 |
| 2018-11-26 | $1.00 | $1.04 | $0.95 | $0.96 | $0.96 | 16,500 |
| 2018-11-23 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 31,300 |
| 2018-11-21 | $1.06 | $1.10 | $0.84 | $0.94 | $0.94 | 106,100 |
| 2018-11-20 | $1.23 | $1.23 | $1.06 | $1.06 | $1.06 | 25,900 |
| 2018-11-19 | $1.15 | $1.24 | $1.11 | $1.19 | $1.19 | 9,600 |
| 2018-11-16 | $1.24 | $1.28 | $1.15 | $1.15 | $1.15 | 26,800 |
| 2018-11-15 | $1.25 | $1.28 | $1.24 | $1.24 | $1.24 | 8,000 |
| 2018-11-14 | $1.22 | $1.30 | $1.22 | $1.28 | $1.28 | 3,600 |
| 2018-11-13 | $1.30 | $1.36 | $1.26 | $1.26 | $1.26 | 12,300 |
| 2018-11-12 | $1.29 | $1.34 | $1.27 | $1.33 | $1.33 | 5,800 |
| 2018-11-09 | $1.32 | $1.33 | $1.25 | $1.25 | $1.25 | 16,300 |
| 2018-11-08 | $1.30 | $1.34 | $1.28 | $1.34 | $1.34 | 13,900 |
| 2018-11-07 | $1.34 | $1.34 | $1.27 | $1.30 | $1.30 | 15,700 |
| 2018-11-06 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 3,100 |
| 2018-11-05 | $1.17 | $1.25 | $1.16 | $1.20 | $1.20 | 22,400 |
| 2018-11-02 | $1.14 | $1.28 | $1.14 | $1.15 | $1.15 | 23,600 |
| 2018-11-01 | $1.20 | $1.20 | $1.05 | $1.13 | $1.13 | 57,800 |
| 2018-10-31 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 7,300 |
| 2018-10-30 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 25,900 |
| 2018-10-29 | $1.26 | $1.27 | $1.25 | $1.26 | $1.26 | 11,800 |
| 2018-10-26 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 19,400 |
| 2018-10-25 | $1.30 | $1.34 | $1.28 | $1.28 | $1.28 | 22,900 |
| 2018-10-24 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 17,700 |
| 2018-10-23 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 30,200 |
| 2018-10-22 | $1.33 | $1.34 | $1.32 | $1.33 | $1.33 | 9,400 |
| 2018-10-19 | $1.36 | $1.36 | $1.34 | $1.34 | $1.34 | 11,100 |
| 2018-10-18 | $1.36 | $1.36 | $1.31 | $1.36 | $1.36 | 12,800 |
| 2018-10-17 | $1.35 | $1.38 | $1.31 | $1.35 | $1.35 | 26,900 |
| 2018-10-16 | $1.37 | $1.37 | $1.32 | $1.35 | $1.35 | 11,900 |
| 2018-10-15 | $1.38 | $1.38 | $1.34 | $1.34 | $1.34 | 18,500 |
| 2018-10-12 | $1.36 | $1.38 | $1.32 | $1.37 | $1.37 | 40,200 |
| 2018-10-11 | $1.38 | $1.39 | $1.33 | $1.34 | $1.34 | 46,100 |
| 2018-10-10 | $1.39 | $1.45 | $1.36 | $1.38 | $1.38 | 17,000 |
| 2018-10-09 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 14,100 |
| 2018-10-08 | $1.42 | $1.43 | $1.39 | $1.43 | $1.43 | 10,500 |
| 2018-10-05 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 14,300 |
| 2018-10-04 | $1.43 | $1.45 | $1.39 | $1.43 | $1.43 | 9,200 |
| 2018-10-03 | $1.41 | $1.42 | $1.40 | $1.42 | $1.42 | 11,600 |
| 2018-10-02 | $1.40 | $1.44 | $1.39 | $1.40 | $1.40 | 8,100 |
| 2018-10-01 | $1.45 | $1.45 | $1.39 | $1.40 | $1.40 | 28,900 |
| 2018-09-28 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 33,000 |
| 2018-09-27 | $1.40 | $1.42 | $1.39 | $1.39 | $1.39 | 3,500 |
| 2018-09-26 | $1.46 | $1.46 | $1.38 | $1.41 | $1.41 | 10,700 |
| 2018-09-25 | $1.45 | $1.46 | $1.42 | $1.46 | $1.46 | 13,400 |
| 2018-09-24 | $1.45 | $1.46 | $1.41 | $1.46 | $1.46 | 31,100 |
| 2018-09-21 | $1.44 | $1.45 | $1.40 | $1.45 | $1.45 | 52,900 |
| 2018-09-20 | $1.45 | $1.45 | $1.37 | $1.45 | $1.45 | 22,100 |
| 2018-09-19 | $1.34 | $1.47 | $1.34 | $1.47 | $1.47 | 30,900 |
| 2018-09-18 | $1.33 | $1.37 | $1.32 | $1.37 | $1.37 | 24,200 |
| 2018-09-17 | $1.39 | $1.40 | $1.33 | $1.33 | $1.33 | 27,900 |
| 2018-09-14 | $1.39 | $1.42 | $1.38 | $1.38 | $1.38 | 16,500 |
| 2018-09-13 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 27,300 |
| 2018-09-12 | $1.41 | $1.41 | $1.35 | $1.40 | $1.40 | 7,200 |
| 2018-09-11 | $1.35 | $1.40 | $1.35 | $1.39 | $1.39 | 28,200 |
| 2018-09-10 | $1.40 | $1.42 | $1.35 | $1.35 | $1.35 | 45,400 |
| 2018-09-07 | $1.41 | $1.44 | $1.41 | $1.44 | $1.44 | 13,400 |
| 2018-09-06 | $1.45 | $1.45 | $1.40 | $1.41 | $1.41 | 18,000 |
| 2018-09-05 | $1.41 | $1.46 | $1.40 | $1.45 | $1.45 | 12,800 |
| 2018-09-04 | $1.40 | $1.46 | $1.40 | $1.40 | $1.40 | 17,900 |
| 2018-08-31 | $1.38 | $1.45 | $1.38 | $1.41 | $1.41 | 42,500 |
| 2018-08-30 | $1.40 | $1.44 | $1.38 | $1.39 | $1.39 | 64,200 |
| 2018-08-29 | $1.41 | $1.43 | $1.41 | $1.41 | $1.41 | 8,100 |
| 2018-08-28 | $1.42 | $1.46 | $1.40 | $1.41 | $1.41 | 45,700 |
| 2018-08-27 | $1.43 | $1.47 | $1.42 | $1.42 | $1.42 | 26,900 |
| 2018-08-24 | $1.47 | $1.48 | $1.43 | $1.43 | $1.43 | 14,200 |
| 2018-08-23 | $1.47 | $1.47 | $1.40 | $1.46 | $1.46 | 30,100 |
| 2018-08-22 | $1.49 | $1.49 | $1.45 | $1.47 | $1.47 | 28,800 |
| 2018-08-21 | $1.54 | $1.54 | $1.47 | $1.47 | $1.47 | 17,100 |
| 2018-08-20 | $1.50 | $1.54 | $1.49 | $1.54 | $1.54 | 31,800 |
| 2018-08-17 | $1.46 | $1.50 | $1.44 | $1.44 | $1.44 | 5,300 |
| 2018-08-16 | $1.49 | $1.49 | $1.46 | $1.47 | $1.47 | 20,600 |
| 2018-08-15 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 15,600 |
| 2018-08-14 | $1.46 | $1.50 | $1.44 | $1.50 | $1.50 | 23,300 |
| 2018-08-13 | $1.46 | $1.46 | $1.42 | $1.44 | $1.44 | 9,400 |
| 2018-08-10 | $1.40 | $1.46 | $1.40 | $1.46 | $1.46 | 13,000 |
| 2018-08-09 | $1.42 | $1.45 | $1.40 | $1.40 | $1.40 | 5,300 |
| 2018-08-08 | $1.42 | $1.44 | $1.41 | $1.43 | $1.43 | 13,100 |
| 2018-08-07 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 21,700 |
| 2018-08-06 | $1.41 | $1.50 | $1.40 | $1.42 | $1.42 | 38,400 |
| 2018-08-03 | $1.47 | $1.47 | $1.44 | $1.44 | $1.44 | 23,600 |
| 2018-08-02 | $1.45 | $1.50 | $1.44 | $1.45 | $1.45 | 25,900 |
| 2018-08-01 | $1.43 | $1.53 | $1.43 | $1.45 | $1.45 | 10,000 |
| 2018-07-31 | $1.51 | $1.55 | $1.47 | $1.48 | $1.48 | 39,500 |
| 2018-07-30 | $1.52 | $1.59 | $1.48 | $1.49 | $1.49 | 20,500 |
| 2018-07-27 | $1.56 | $1.56 | $1.48 | $1.54 | $1.54 | 11,700 |
| 2018-07-26 | $1.51 | $1.55 | $1.50 | $1.55 | $1.55 | 22,500 |
| 2018-07-25 | $1.49 | $1.51 | $1.48 | $1.49 | $1.49 | 9,600 |
| 2018-07-24 | $1.51 | $1.55 | $1.49 | $1.49 | $1.49 | 22,900 |
| 2018-07-23 | $1.60 | $1.60 | $1.50 | $1.54 | $1.54 | 72,600 |
| 2018-07-20 | $1.53 | $1.60 | $1.48 | $1.60 | $1.60 | 53,500 |
| 2018-07-19 | $1.43 | $1.51 | $1.43 | $1.46 | $1.46 | 46,600 |
| 2018-07-18 | $1.43 | $1.46 | $1.41 | $1.43 | $1.43 | 18,500 |
| 2018-07-17 | $1.49 | $1.51 | $1.41 | $1.43 | $1.43 | 59,500 |
| 2018-07-16 | $1.52 | $1.52 | $1.46 | $1.49 | $1.49 | 30,900 |
| 2018-07-13 | $1.53 | $1.56 | $1.47 | $1.53 | $1.53 | 49,400 |
| 2018-07-12 | $1.51 | $1.51 | $1.44 | $1.46 | $1.46 | 76,400 |
| 2018-07-11 | $1.53 | $1.53 | $1.49 | $1.50 | $1.50 | 9,700 |
| 2018-07-10 | $1.57 | $1.57 | $1.52 | $1.52 | $1.52 | 17,400 |
| 2018-07-09 | $1.52 | $1.60 | $1.41 | $1.58 | $1.58 | 59,200 |
| 2018-07-06 | $1.56 | $1.58 | $1.36 | $1.50 | $1.50 | 103,000 |
| 2018-07-05 | $1.68 | $1.71 | $1.60 | $1.60 | $1.60 | 101,600 |
| 2018-07-03 | $1.75 | $1.78 | $1.75 | $1.76 | $1.76 | 17,700 |
| 2018-07-02 | $1.80 | $1.80 | $1.70 | $1.73 | $1.73 | 34,700 |
| 2018-06-29 | $1.80 | $1.80 | $1.75 | $1.80 | $1.80 | 24,200 |
| 2018-06-28 | $1.82 | $1.85 | $1.74 | $1.75 | $1.75 | 34,900 |
| 2018-06-27 | $1.83 | $1.95 | $1.81 | $1.85 | $1.85 | 174,400 |
| 2018-06-26 | $1.73 | $1.87 | $1.73 | $1.87 | $1.87 | 75,700 |
| 2018-06-25 | $1.77 | $1.78 | $1.71 | $1.73 | $1.73 | 37,300 |
| 2018-06-22 | $1.74 | $1.78 | $1.70 | $1.78 | $1.78 | 70,400 |
| 2018-06-21 | $1.76 | $1.76 | $1.68 | $1.72 | $1.72 | 65,600 |
| 2018-06-20 | $1.64 | $1.71 | $1.64 | $1.67 | $1.67 | 26,800 |
| 2018-06-19 | $1.68 | $1.70 | $1.64 | $1.66 | $1.66 | 18,500 |
| 2018-06-18 | $1.69 | $1.71 | $1.65 | $1.67 | $1.67 | 27,100 |
| 2018-06-15 | $1.62 | $1.69 | $1.62 | $1.69 | $1.69 | 24,700 |
| 2018-06-14 | $1.67 | $1.73 | $1.61 | $1.66 | $1.66 | 427,900 |
| 2018-06-13 | $1.70 | $1.71 | $1.66 | $1.66 | $1.66 | 32,800 |
| 2018-06-12 | $1.77 | $1.77 | $1.69 | $1.69 | $1.69 | 44,400 |
| 2018-06-11 | $1.76 | $1.78 | $1.73 | $1.78 | $1.78 | 30,800 |
| 2018-06-08 | $1.77 | $1.80 | $1.73 | $1.73 | $1.73 | 49,200 |
| 2018-06-07 | $1.67 | $1.79 | $1.67 | $1.76 | $1.76 | 22,900 |
| 2018-06-06 | $1.64 | $1.78 | $1.63 | $1.67 | $1.67 | 51,900 |
| 2018-06-05 | $1.67 | $1.69 | $1.63 | $1.64 | $1.64 | 108,000 |
| 2018-06-04 | $1.69 | $1.69 | $1.65 | $1.67 | $1.67 | 30,600 |
| 2018-06-01 | $1.74 | $1.74 | $1.60 | $1.70 | $1.70 | 105,700 |
| 2018-05-31 | $1.70 | $1.71 | $1.68 | $1.70 | $1.70 | 10,000 |
| 2018-05-30 | $1.69 | $1.72 | $1.66 | $1.66 | $1.66 | 25,100 |
| 2018-05-29 | $1.59 | $1.70 | $1.59 | $1.69 | $1.69 | 75,400 |
| 2018-05-25 | $1.64 | $1.64 | $1.56 | $1.59 | $1.59 | 17,400 |
| 2018-05-24 | $1.57 | $1.62 | $1.55 | $1.61 | $1.61 | 13,300 |
| 2018-05-23 | $1.63 | $1.67 | $1.56 | $1.56 | $1.56 | 88,600 |
| 2018-05-22 | $1.67 | $1.69 | $1.62 | $1.66 | $1.66 | 9,800 |
| 2018-05-21 | $1.69 | $1.70 | $1.68 | $1.68 | $1.68 | 29,800 |
| 2018-05-18 | $1.69 | $1.70 | $1.61 | $1.68 | $1.68 | 85,800 |
| 2018-05-17 | $1.65 | $1.65 | $1.58 | $1.61 | $1.61 | 63,100 |
| 2018-05-16 | $1.55 | $1.65 | $1.55 | $1.61 | $1.61 | 16,300 |
| 2018-05-15 | $1.62 | $1.65 | $1.60 | $1.65 | $1.65 | 36,200 |
| 2018-05-14 | $1.60 | $1.65 | $1.56 | $1.64 | $1.64 | 24,700 |
| 2018-05-11 | $1.56 | $1.59 | $1.54 | $1.59 | $1.59 | 9,600 |
| 2018-05-10 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 14,700 |
| 2018-05-09 | $1.55 | $1.57 | $1.50 | $1.56 | $1.56 | 29,200 |
| 2018-05-08 | $1.54 | $1.55 | $1.50 | $1.54 | $1.54 | 22,300 |
| 2018-05-07 | $1.51 | $1.55 | $1.45 | $1.54 | $1.54 | 23,200 |
| 2018-05-04 | $1.49 | $1.50 | $1.43 | $1.50 | $1.50 | 48,500 |
| 2018-05-03 | $1.50 | $1.50 | $1.47 | $1.48 | $1.48 | 18,500 |
| 2018-05-02 | $1.55 | $1.55 | $1.49 | $1.49 | $1.49 | 16,900 |
| 2018-05-01 | $1.58 | $1.58 | $1.48 | $1.56 | $1.56 | 24,200 |
| 2018-04-30 | $1.55 | $1.57 | $1.47 | $1.57 | $1.57 | 35,700 |
| 2018-04-27 | $1.49 | $1.52 | $1.45 | $1.52 | $1.52 | 31,500 |
| 2018-04-26 | $1.51 | $1.53 | $1.46 | $1.46 | $1.46 | 12,500 |
| 2018-04-25 | $1.47 | $1.50 | $1.43 | $1.50 | $1.50 | 43,700 |
| 2018-04-24 | $1.62 | $1.62 | $1.43 | $1.45 | $1.45 | 55,100 |
| 2018-04-23 | $1.59 | $1.59 | $1.48 | $1.50 | $1.50 | 29,600 |
| 2018-04-20 | $1.63 | $1.63 | $1.53 | $1.54 | $1.54 | 48,300 |
| 2018-04-19 | $1.65 | $1.65 | $1.60 | $1.63 | $1.63 | 19,200 |
| 2018-04-18 | $1.67 | $1.68 | $1.61 | $1.61 | $1.61 | 30,500 |
| 2018-04-17 | $1.79 | $1.79 | $1.57 | $1.70 | $1.70 | 83,200 |
| 2018-04-16 | $1.69 | $1.77 | $1.65 | $1.75 | $1.75 | 209,000 |
| 2018-04-13 | $1.65 | $1.68 | $1.59 | $1.68 | $1.68 | 62,900 |
| 2018-04-12 | $1.55 | $1.65 | $1.55 | $1.65 | $1.65 | 90,200 |
| 2018-04-11 | $1.50 | $1.60 | $1.50 | $1.51 | $1.51 | 24,200 |
| 2018-04-10 | $1.53 | $1.55 | $1.52 | $1.54 | $1.54 | 9,500 |
| 2018-04-09 | $1.45 | $1.59 | $1.45 | $1.56 | $1.56 | 40,500 |
| 2018-04-06 | $1.50 | $1.57 | $1.45 | $1.45 | $1.45 | 32,000 |
| 2018-04-05 | $1.59 | $1.64 | $1.52 | $1.56 | $1.56 | 82,600 |
| 2018-04-04 | $1.60 | $1.60 | $1.52 | $1.59 | $1.59 | 25,400 |
| 2018-04-03 | $1.54 | $1.56 | $1.51 | $1.51 | $1.51 | 24,800 |
| 2018-04-02 | $1.60 | $1.62 | $1.50 | $1.53 | $1.53 | 44,900 |
| 2018-03-29 | $1.54 | $1.57 | $1.51 | $1.54 | $1.54 | 17,000 |
| 2018-03-28 | $1.57 | $1.57 | $1.51 | $1.55 | $1.55 | 113,700 |
| 2018-03-27 | $1.68 | $1.68 | $1.54 | $1.56 | $1.56 | 32,600 |
| 2018-03-26 | $1.70 | $1.74 | $1.56 | $1.67 | $1.67 | 75,500 |
| 2018-03-23 | $1.65 | $1.75 | $1.60 | $1.67 | $1.67 | 279,400 |
| 2018-03-22 | $1.58 | $1.66 | $1.57 | $1.60 | $1.60 | 48,900 |
| 2018-03-21 | $1.69 | $1.69 | $1.57 | $1.57 | $1.57 | 189,400 |
| 2018-03-20 | $1.68 | $1.69 | $1.61 | $1.69 | $1.69 | 58,700 |
| 2018-03-19 | $1.66 | $1.67 | $1.61 | $1.67 | $1.67 | 54,500 |
| 2018-03-16 | $1.60 | $1.65 | $1.56 | $1.65 | $1.65 | 73,400 |
| 2018-03-15 | $1.65 | $1.65 | $1.51 | $1.58 | $1.58 | 122,800 |
| 2018-03-14 | $1.58 | $1.65 | $1.56 | $1.65 | $1.65 | 52,800 |
| 2018-03-13 | $1.50 | $1.62 | $1.46 | $1.59 | $1.59 | 122,200 |
| 2018-03-12 | $1.45 | $1.49 | $1.44 | $1.49 | $1.49 | 69,000 |
| 2018-03-09 | $1.46 | $1.49 | $1.42 | $1.44 | $1.44 | 66,600 |
| 2018-03-08 | $1.41 | $1.46 | $1.40 | $1.46 | $1.46 | 68,900 |
| 2018-03-07 | $1.35 | $1.42 | $1.35 | $1.36 | $1.36 | 55,900 |
| 2018-03-06 | $1.42 | $1.42 | $1.32 | $1.35 | $1.35 | 37,500 |
| 2018-03-05 | $1.42 | $1.42 | $1.33 | $1.41 | $1.41 | 37,400 |
| 2018-03-02 | $1.33 | $1.37 | $1.32 | $1.37 | $1.37 | 23,600 |
| 2018-03-01 | $1.36 | $1.36 | $1.34 | $1.34 | $1.34 | 14,200 |
| 2018-02-28 | $1.41 | $1.41 | $1.36 | $1.37 | $1.37 | 22,700 |
| 2018-02-27 | $1.41 | $1.42 | $1.38 | $1.38 | $1.38 | 15,300 |
| 2018-02-26 | $1.40 | $1.42 | $1.36 | $1.42 | $1.42 | 30,100 |
| 2018-02-23 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 61,300 |
| 2018-02-22 | $1.39 | $1.40 | $1.37 | $1.37 | $1.37 | 39,200 |
| 2018-02-21 | $1.43 | $1.46 | $1.37 | $1.37 | $1.37 | 50,000 |
| 2018-02-20 | $1.41 | $1.43 | $1.40 | $1.42 | $1.42 | 41,600 |
| 2018-02-16 | $1.42 | $1.43 | $1.36 | $1.38 | $1.38 | 29,300 |
| 2018-02-15 | $1.38 | $1.42 | $1.35 | $1.40 | $1.40 | 21,900 |
| 2018-02-14 | $1.39 | $1.40 | $1.37 | $1.40 | $1.40 | 31,900 |
| 2018-02-13 | $1.37 | $1.40 | $1.36 | $1.39 | $1.39 | 14,500 |
| 2018-02-12 | $1.41 | $1.44 | $1.38 | $1.40 | $1.40 | 36,500 |
| 2018-02-09 | $1.37 | $1.45 | $1.32 | $1.37 | $1.37 | 81,000 |
| 2018-02-08 | $1.40 | $1.40 | $1.33 | $1.33 | $1.33 | 31,800 |
| 2018-02-07 | $1.34 | $1.42 | $1.31 | $1.39 | $1.39 | 72,700 |
| 2018-02-06 | $1.30 | $1.34 | $1.29 | $1.31 | $1.31 | 48,100 |
| 2018-02-05 | $1.33 | $1.34 | $1.30 | $1.31 | $1.31 | 45,300 |
| 2018-02-02 | $1.33 | $1.36 | $1.32 | $1.32 | $1.32 | 33,500 |
| 2018-02-01 | $1.35 | $1.38 | $1.33 | $1.34 | $1.34 | 44,200 |
| 2018-01-31 | $1.42 | $1.42 | $1.31 | $1.32 | $1.32 | 50,900 |
| 2018-01-30 | $1.35 | $1.37 | $1.32 | $1.36 | $1.36 | 101,300 |
| 2018-01-29 | $1.43 | $1.45 | $1.35 | $1.36 | $1.36 | 70,000 |
| 2018-01-26 | $1.44 | $1.44 | $1.36 | $1.42 | $1.42 | 68,800 |
| 2018-01-25 | $1.42 | $1.44 | $1.41 | $1.42 | $1.42 | 30,600 |
| 2018-01-24 | $1.50 | $1.50 | $1.40 | $1.42 | $1.42 | 72,500 |
| 2018-01-23 | $1.58 | $1.58 | $1.47 | $1.48 | $1.48 | 95,700 |
| 2018-01-22 | $1.51 | $1.56 | $1.51 | $1.54 | $1.54 | 65,500 |
| 2018-01-19 | $1.47 | $1.50 | $1.45 | $1.49 | $1.49 | 41,100 |
| 2018-01-18 | $1.55 | $1.55 | $1.45 | $1.47 | $1.47 | 39,200 |
| 2018-01-17 | $1.62 | $1.65 | $1.45 | $1.54 | $1.54 | 154,300 |
| 2018-01-16 | $1.72 | $1.74 | $1.58 | $1.60 | $1.60 | 98,600 |
| 2018-01-12 | $1.62 | $1.65 | $1.57 | $1.62 | $1.62 | 52,000 |
| 2018-01-11 | $1.61 | $1.61 | $1.56 | $1.60 | $1.60 | 48,400 |
| 2018-01-10 | $1.54 | $1.57 | $1.50 | $1.56 | $1.56 | 49,100 |
| 2018-01-09 | $1.65 | $1.65 | $1.51 | $1.53 | $1.53 | 133,900 |
| 2018-01-08 | $1.62 | $1.63 | $1.57 | $1.63 | $1.63 | 35,900 |
| 2018-01-05 | $1.62 | $1.62 | $1.57 | $1.60 | $1.60 | 59,500 |
| 2018-01-04 | $1.65 | $1.68 | $1.53 | $1.62 | $1.62 | 117,000 |
| 2018-01-03 | $1.82 | $1.82 | $1.60 | $1.62 | $1.62 | 250,400 |
| 2018-01-02 | $1.72 | $1.92 | $1.70 | $1.76 | $1.76 | 149,600 |
| 2017-12-29 | $1.67 | $1.74 | $1.66 | $1.69 | $1.69 | 101,600 |
| 2017-12-28 | $1.67 | $1.67 | $1.57 | $1.66 | $1.66 | 49,100 |
| 2017-12-27 | $1.61 | $1.76 | $1.57 | $1.65 | $1.65 | 158,700 |
| 2017-12-26 | $1.67 | $1.69 | $1.58 | $1.66 | $1.66 | 65,900 |
| 2017-12-22 | $1.62 | $1.69 | $1.57 | $1.65 | $1.65 | 113,900 |
| 2017-12-21 | $1.65 | $1.65 | $1.58 | $1.62 | $1.62 | 143,400 |
| 2017-12-20 | $1.58 | $1.72 | $1.51 | $1.66 | $1.66 | 448,700 |
| 2017-12-19 | $1.45 | $1.73 | $1.43 | $1.64 | $1.64 | 1,430,700 |
| 2017-12-18 | $1.34 | $1.45 | $1.32 | $1.42 | $1.42 | 244,900 |
| 2017-12-15 | $1.30 | $1.33 | $1.27 | $1.32 | $1.32 | 104,300 |
| 2017-12-14 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 85,200 |
| 2017-12-13 | $1.33 | $1.36 | $1.31 | $1.33 | $1.33 | 104,400 |
| 2017-12-12 | $1.33 | $1.34 | $1.31 | $1.31 | $1.31 | 105,900 |
| 2017-12-11 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 52,600 |
| 2017-12-08 | $1.39 | $1.40 | $1.35 | $1.39 | $1.39 | 35,600 |
| 2017-12-07 | $1.40 | $1.40 | $1.35 | $1.40 | $1.40 | 53,100 |
| 2017-12-06 | $1.42 | $1.42 | $1.36 | $1.38 | $1.38 | 45,800 |
| 2017-12-05 | $1.38 | $1.48 | $1.35 | $1.41 | $1.41 | 287,500 |
| 2017-12-04 | $1.39 | $1.39 | $1.33 | $1.33 | $1.33 | 63,200 |
| 2017-12-01 | $1.40 | $1.40 | $1.33 | $1.39 | $1.39 | 53,300 |
| 2017-11-30 | $1.35 | $1.40 | $1.33 | $1.40 | $1.40 | 69,600 |
| 2017-11-29 | $1.39 | $1.39 | $1.34 | $1.38 | $1.38 | 12,500 |
| 2017-11-28 | $1.38 | $1.41 | $1.36 | $1.40 | $1.40 | 48,800 |
| 2017-11-27 | $1.41 | $1.41 | $1.36 | $1.38 | $1.38 | 35,900 |
| 2017-11-24 | $1.38 | $1.41 | $1.36 | $1.40 | $1.40 | 25,700 |
| 2017-11-22 | $1.37 | $1.42 | $1.36 | $1.41 | $1.41 | 69,600 |
| 2017-11-21 | $1.40 | $1.42 | $1.37 | $1.37 | $1.37 | 48,300 |
| 2017-11-20 | $1.37 | $1.40 | $1.36 | $1.39 | $1.39 | 70,300 |
| 2017-11-17 | $1.38 | $1.39 | $1.33 | $1.37 | $1.37 | 26,600 |
| 2017-11-16 | $1.33 | $1.37 | $1.33 | $1.37 | $1.37 | 42,800 |
| 2017-11-15 | $1.33 | $1.36 | $1.30 | $1.33 | $1.33 | 71,200 |
| 2017-11-14 | $1.40 | $1.40 | $1.31 | $1.33 | $1.33 | 42,300 |
| 2017-11-13 | $1.35 | $1.54 | $1.32 | $1.37 | $1.37 | 331,800 |
| 2017-11-10 | $1.36 | $1.40 | $1.36 | $1.37 | $1.37 | 20,900 |
| 2017-11-09 | $1.38 | $1.40 | $1.36 | $1.40 | $1.40 | 22,300 |
| 2017-11-08 | $1.35 | $1.40 | $1.31 | $1.40 | $1.40 | 65,600 |
| 2017-11-07 | $1.36 | $1.37 | $1.31 | $1.35 | $1.35 | 35,200 |
| 2017-11-06 | $1.36 | $1.36 | $1.31 | $1.35 | $1.35 | 19,400 |
| 2017-11-03 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 44,800 |
| 2017-11-02 | $1.31 | $1.33 | $1.31 | $1.33 | $1.33 | 34,900 |
| 2017-11-01 | $1.37 | $1.37 | $1.30 | $1.32 | $1.32 | 17,000 |
| 2017-10-31 | $1.30 | $1.36 | $1.30 | $1.34 | $1.34 | 54,100 |
| 2017-10-30 | $1.39 | $1.39 | $1.31 | $1.32 | $1.32 | 46,800 |
| 2017-10-27 | $1.35 | $1.39 | $1.34 | $1.39 | $1.39 | 26,100 |
| 2017-10-26 | $1.42 | $1.42 | $1.32 | $1.34 | $1.34 | 97,700 |
| 2017-10-25 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 50,600 |
| 2017-10-24 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 23,600 |
| 2017-10-23 | $1.40 | $1.41 | $1.37 | $1.38 | $1.38 | 90,800 |
| 2017-10-20 | $1.46 | $1.54 | $1.38 | $1.38 | $1.38 | 105,900 |
| 2017-10-19 | $1.46 | $1.47 | $1.39 | $1.43 | $1.43 | 85,600 |
| 2017-10-18 | $1.40 | $1.54 | $1.38 | $1.51 | $1.51 | 190,000 |
| 2017-10-17 | $1.38 | $1.42 | $1.38 | $1.39 | $1.39 | 59,100 |
| 2017-10-16 | $1.41 | $1.41 | $1.36 | $1.38 | $1.38 | 48,800 |
| 2017-10-13 | $1.37 | $1.39 | $1.36 | $1.38 | $1.38 | 15,000 |
| 2017-10-12 | $1.40 | $1.43 | $1.35 | $1.35 | $1.35 | 60,300 |
| 2017-10-11 | $1.41 | $1.45 | $1.39 | $1.39 | $1.39 | 42,400 |
| 2017-10-10 | $1.45 | $1.45 | $1.37 | $1.39 | $1.39 | 75,700 |
| 2017-10-09 | $1.38 | $1.45 | $1.38 | $1.40 | $1.40 | 25,500 |
| 2017-10-06 | $1.40 | $1.42 | $1.38 | $1.40 | $1.40 | 24,900 |
| 2017-10-05 | $1.32 | $1.44 | $1.31 | $1.42 | $1.42 | 79,000 |
| 2017-10-04 | $1.38 | $1.46 | $1.30 | $1.31 | $1.31 | 113,200 |
| 2017-10-03 | $1.49 | $1.49 | $1.39 | $1.39 | $1.39 | 64,900 |
| 2017-10-02 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 38,400 |
| 2017-09-29 | $1.41 | $1.49 | $1.41 | $1.42 | $1.42 | 71,900 |
| 2017-09-28 | $1.42 | $1.46 | $1.41 | $1.44 | $1.44 | 32,600 |
| 2017-09-27 | $1.44 | $1.46 | $1.41 | $1.43 | $1.43 | 43,900 |
| 2017-09-26 | $1.41 | $1.50 | $1.38 | $1.46 | $1.46 | 152,000 |
| 2017-09-25 | $1.47 | $1.47 | $1.38 | $1.40 | $1.40 | 59,200 |
| 2017-09-22 | $1.44 | $1.47 | $1.37 | $1.47 | $1.47 | 89,900 |
| 2017-09-21 | $1.44 | $1.44 | $1.38 | $1.44 | $1.44 | 72,600 |
| 2017-09-20 | $1.52 | $1.53 | $1.40 | $1.41 | $1.41 | 77,500 |
| 2017-09-19 | $1.53 | $1.53 | $1.40 | $1.49 | $1.49 | 94,400 |
| 2017-09-18 | $1.44 | $1.54 | $1.43 | $1.53 | $1.53 | 138,300 |
| 2017-09-15 | $1.41 | $1.45 | $1.41 | $1.45 | $1.45 | 70,000 |
| 2017-09-14 | $1.43 | $1.46 | $1.38 | $1.42 | $1.42 | 66,200 |
| 2017-09-13 | $1.39 | $1.47 | $1.36 | $1.47 | $1.47 | 110,900 |
| 2017-09-12 | $1.41 | $1.46 | $1.40 | $1.41 | $1.41 | 92,500 |
| 2017-09-11 | $1.40 | $1.46 | $1.37 | $1.40 | $1.40 | 119,300 |
| 2017-09-08 | $1.41 | $1.55 | $1.36 | $1.43 | $1.43 | 378,500 |
| 2017-09-07 | $1.42 | $1.42 | $1.36 | $1.40 | $1.40 | 56,200 |
| 2017-09-06 | $1.36 | $1.41 | $1.35 | $1.41 | $1.41 | 28,700 |
| 2017-09-05 | $1.39 | $1.40 | $1.35 | $1.36 | $1.36 | 61,000 |
| 2017-09-01 | $1.37 | $1.45 | $1.37 | $1.38 | $1.38 | 93,200 |
| 2017-08-31 | $1.44 | $1.45 | $1.35 | $1.35 | $1.35 | 73,400 |
| 2017-08-30 | $1.31 | $1.45 | $1.31 | $1.41 | $1.41 | 147,600 |
| 2017-08-29 | $1.36 | $1.39 | $1.30 | $1.33 | $1.33 | 130,600 |
| 2017-08-28 | $1.43 | $1.43 | $1.35 | $1.35 | $1.35 | 50,700 |
| 2017-08-25 | $1.39 | $1.44 | $1.37 | $1.43 | $1.43 | 92,000 |
| 2017-08-24 | $1.35 | $1.44 | $1.34 | $1.39 | $1.39 | 160,900 |
| 2017-08-23 | $1.40 | $1.43 | $1.30 | $1.39 | $1.39 | 278,400 |
| 2017-08-22 | $1.21 | $1.45 | $1.17 | $1.33 | $1.33 | 650,200 |
| 2017-08-21 | $1.29 | $1.29 | $1.19 | $1.20 | $1.20 | 76,700 |
| 2017-08-18 | $1.28 | $1.32 | $1.15 | $1.32 | $1.32 | 63,800 |
| 2017-08-17 | $1.31 | $1.45 | $1.26 | $1.27 | $1.27 | 163,100 |
| 2017-08-16 | $1.37 | $1.38 | $1.31 | $1.33 | $1.33 | 77,500 |
| 2017-08-15 | $1.41 | $1.45 | $1.35 | $1.35 | $1.35 | 55,800 |
| 2017-08-14 | $1.38 | $1.50 | $1.38 | $1.39 | $1.39 | 73,700 |
| 2017-08-11 | $1.37 | $1.44 | $1.36 | $1.36 | $1.36 | 55,200 |
| 2017-08-10 | $1.46 | $1.47 | $1.35 | $1.36 | $1.36 | 131,700 |
| 2017-08-09 | $1.48 | $1.48 | $1.34 | $1.45 | $1.45 | 55,200 |
| 2017-08-08 | $1.39 | $1.48 | $1.33 | $1.40 | $1.40 | 76,000 |
| 2017-08-07 | $1.36 | $1.43 | $1.30 | $1.40 | $1.40 | 97,700 |
| 2017-08-04 | $1.36 | $1.40 | $1.34 | $1.35 | $1.35 | 38,000 |
| 2017-08-03 | $1.36 | $1.41 | $1.34 | $1.36 | $1.36 | 14,100 |
| 2017-08-02 | $1.37 | $1.38 | $1.33 | $1.36 | $1.36 | 35,100 |
| 2017-08-01 | $1.44 | $1.45 | $1.34 | $1.38 | $1.38 | 91,800 |
| 2017-07-31 | $1.27 | $1.45 | $1.27 | $1.45 | $1.45 | 137,500 |
| 2017-07-28 | $1.39 | $1.45 | $1.26 | $1.26 | $1.26 | 144,200 |
| 2017-07-27 | $1.44 | $1.46 | $1.36 | $1.38 | $1.38 | 65,400 |
| 2017-07-26 | $1.41 | $1.46 | $1.35 | $1.43 | $1.43 | 44,500 |
| 2017-07-25 | $1.48 | $1.49 | $1.40 | $1.42 | $1.42 | 79,100 |
| 2017-07-24 | $1.41 | $1.49 | $1.33 | $1.46 | $1.46 | 138,500 |
| 2017-07-21 | $1.46 | $1.49 | $1.39 | $1.42 | $1.42 | 91,700 |
| 2017-07-20 | $1.38 | $1.52 | $1.32 | $1.44 | $1.44 | 254,000 |
| 2017-07-19 | $1.33 | $1.44 | $1.25 | $1.38 | $1.38 | 155,300 |
| 2017-07-18 | $1.47 | $1.47 | $1.31 | $1.35 | $1.35 | 235,400 |
| 2017-07-17 | $1.47 | $1.55 | $1.45 | $1.47 | $1.47 | 74,000 |
| 2017-07-14 | $1.49 | $1.50 | $1.45 | $1.47 | $1.47 | 72,000 |
| 2017-07-13 | $1.49 | $1.54 | $1.45 | $1.48 | $1.48 | 120,900 |
| 2017-07-12 | $1.57 | $1.57 | $1.42 | $1.48 | $1.48 | 330,600 |
| 2017-07-11 | $1.59 | $1.66 | $1.46 | $1.55 | $1.55 | 1,211,000 |
| 2017-07-10 | $1.49 | $1.58 | $1.40 | $1.50 | $1.50 | 490,000 |
| 2017-07-07 | $1.45 | $1.48 | $1.40 | $1.40 | $1.40 | 789,300 |
| 2017-07-06 | $1.66 | $1.80 | $1.55 | $1.61 | $1.61 | 129,500 |
| 2017-07-05 | $1.70 | $2.00 | $1.58 | $1.75 | $1.75 | 204,500 |
| 2017-07-03 | $1.82 | $1.82 | $1.70 | $1.71 | $1.71 | 5,900 |
| 2017-06-30 | $1.93 | $1.93 | $1.66 | $1.79 | $1.79 | 47,400 |
| 2017-06-29 | $1.90 | $2.03 | $1.51 | $1.97 | $1.97 | 159,600 |
| 2017-06-28 | $1.89 | $2.00 | $1.79 | $1.87 | $1.87 | 22,000 |
| 2017-06-27 | $1.94 | $1.96 | $1.78 | $1.84 | $1.84 | 45,900 |
| 2017-06-26 | $1.84 | $1.97 | $1.76 | $1.93 | $1.93 | 49,700 |
| 2017-06-23 | $2.07 | $2.17 | $1.82 | $1.84 | $1.84 | 141,700 |
| 2017-06-22 | $2.07 | $2.17 | $2.04 | $2.04 | $2.04 | 39,400 |
| 2017-06-21 | $2.17 | $2.36 | $2.08 | $2.09 | $2.09 | 74,000 |
| 2017-06-20 | $2.36 | $2.40 | $2.15 | $2.19 | $2.19 | 63,500 |
| 2017-06-19 | $2.56 | $2.56 | $2.34 | $2.34 | $2.34 | 44,200 |
| 2017-06-16 | $2.62 | $2.66 | $2.50 | $2.50 | $2.50 | 77,500 |
| 2017-06-15 | $2.70 | $2.72 | $2.60 | $2.60 | $2.60 | 26,100 |
| 2017-06-14 | $2.75 | $2.75 | $2.57 | $2.70 | $2.70 | 40,600 |
| 2017-06-13 | $2.50 | $2.78 | $2.45 | $2.75 | $2.75 | 114,300 |
| 2017-06-12 | $2.43 | $2.68 | $2.30 | $2.51 | $2.51 | 46,400 |
| 2017-06-09 | $2.49 | $2.49 | $2.38 | $2.49 | $2.49 | 21,300 |
| 2017-06-08 | $2.47 | $2.53 | $2.45 | $2.49 | $2.49 | 31,900 |
| 2017-06-07 | $2.14 | $2.55 | $2.14 | $2.53 | $2.53 | 56,300 |
| 2017-06-06 | $2.19 | $2.58 | $2.04 | $2.34 | $2.34 | 78,500 |
| 2017-06-05 | $2.19 | $2.30 | $2.01 | $2.21 | $2.21 | 109,100 |
| 2017-06-02 | $2.25 | $2.34 | $2.01 | $2.17 | $2.17 | 73,700 |
| 2017-06-01 | $2.10 | $2.72 | $2.06 | $2.23 | $2.23 | 116,900 |
| 2017-05-31 | $2.36 | $2.36 | $2.11 | $2.22 | $2.22 | 25,600 |
| 2017-05-30 | $2.35 | $2.45 | $2.04 | $2.32 | $2.32 | 33,100 |
| 2017-05-26 | $2.60 | $2.60 | $2.20 | $2.45 | $2.45 | 26,000 |
| 2017-05-25 | $2.52 | $2.56 | $2.47 | $2.55 | $2.55 | 27,400 |
| 2017-05-24 | $2.83 | $2.83 | $2.50 | $2.53 | $2.53 | 48,500 |
| 2017-05-23 | $2.45 | $2.81 | $2.45 | $2.81 | $2.81 | 32,900 |
| 2017-05-22 | $2.38 | $2.48 | $2.29 | $2.48 | $2.48 | 10,600 |
| 2017-05-19 | $2.42 | $2.47 | $2.29 | $2.40 | $2.40 | 18,400 |
| 2017-05-18 | $2.34 | $2.35 | $2.29 | $2.29 | $2.29 | 4,200 |
| 2017-05-17 | $2.38 | $2.50 | $2.30 | $2.34 | $2.34 | 16,300 |
| 2017-05-16 | $2.53 | $2.53 | $2.28 | $2.32 | $2.32 | 61,100 |
| 2017-05-15 | $2.50 | $2.70 | $2.50 | $2.55 | $2.55 | 22,200 |
| 2017-05-12 | $2.67 | $3.22 | $2.37 | $2.49 | $2.49 | 117,400 |
| 2017-05-11 | $2.80 | $2.82 | $2.56 | $2.60 | $2.60 | 12,300 |
| 2017-05-10 | $3.09 | $3.10 | $2.80 | $2.80 | $2.80 | 13,900 |
| 2017-05-09 | $3.17 | $3.33 | $3.01 | $3.01 | $3.01 | 39,000 |
| 2017-05-08 | $3.15 | $3.17 | $3.07 | $3.17 | $3.17 | 17,400 |
| 2017-05-05 | $3.05 | $3.26 | $3.05 | $3.06 | $3.06 | 13,300 |
| 2017-05-04 | $3.18 | $3.18 | $3.05 | $3.13 | $3.13 | 3,200 |
| 2017-05-03 | $3.23 | $3.23 | $3.12 | $3.20 | $3.20 | 21,000 |
| 2017-05-02 | $3.16 | $3.31 | $3.16 | $3.20 | $3.20 | 13,500 |
| 2017-05-01 | $3.45 | $3.46 | $3.20 | $3.20 | $3.20 | 40,600 |
| 2017-04-28 | $3.35 | $3.45 | $3.18 | $3.40 | $3.40 | 12,000 |
| 2017-04-27 | $3.38 | $3.38 | $3.19 | $3.35 | $3.35 | 17,700 |
| 2017-04-26 | $3.18 | $3.35 | $3.08 | $3.35 | $3.35 | 15,000 |
| 2017-04-25 | $3.45 | $3.50 | $3.26 | $3.26 | $3.26 | 24,600 |
| 2017-04-24 | $3.37 | $3.50 | $3.27 | $3.50 | $3.50 | 13,600 |
| 2017-04-21 | $3.61 | $3.73 | $3.31 | $3.48 | $3.48 | 33,600 |
| 2017-04-20 | $3.26 | $3.60 | $3.26 | $3.57 | $3.57 | 42,100 |
| 2017-04-19 | $3.02 | $3.41 | $3.02 | $3.28 | $3.28 | 79,600 |
| 2017-04-18 | $3.15 | $3.30 | $3.02 | $3.02 | $3.02 | 26,300 |
| 2017-04-17 | $3.38 | $3.38 | $3.05 | $3.11 | $3.11 | 13,600 |
| 2017-04-13 | $3.04 | $3.18 | $3.03 | $3.08 | $3.08 | 12,300 |
| 2017-04-12 | $3.17 | $3.17 | $3.02 | $3.02 | $3.02 | 9,400 |
| 2017-04-11 | $3.11 | $3.30 | $3.06 | $3.06 | $3.06 | 22,700 |
| 2017-04-10 | $3.15 | $3.20 | $3.05 | $3.06 | $3.06 | 18,500 |
| 2017-04-07 | $3.11 | $3.25 | $3.11 | $3.20 | $3.20 | 23,200 |
| 2017-04-06 | $3.20 | $3.35 | $3.06 | $3.24 | $3.24 | 24,200 |
| 2017-04-05 | $3.33 | $3.40 | $3.15 | $3.20 | $3.20 | 31,600 |
| 2017-04-04 | $3.55 | $3.65 | $3.40 | $3.40 | $3.40 | 18,500 |
| 2017-04-03 | $3.63 | $3.70 | $3.13 | $3.60 | $3.60 | 32,300 |
| 2017-03-31 | $3.66 | $3.66 | $3.32 | $3.65 | $3.65 | 31,000 |
| 2017-03-30 | $3.70 | $3.70 | $3.62 | $3.66 | $3.66 | 14,100 |
| 2017-03-29 | $3.70 | $3.73 | $3.66 | $3.66 | $3.66 | 8,800 |
| 2017-03-28 | $3.95 | $3.95 | $3.64 | $3.66 | $3.66 | 20,200 |
| 2017-03-27 | $4.03 | $4.03 | $3.62 | $3.76 | $3.76 | 33,600 |
| 2017-03-24 | $3.78 | $4.10 | $3.69 | $3.78 | $3.78 | 33,800 |
| 2017-03-23 | $3.89 | $4.00 | $3.71 | $3.78 | $3.78 | 40,100 |
| 2017-03-22 | $3.83 | $3.83 | $3.60 | $3.75 | $3.75 | 16,600 |
| 2017-03-21 | $4.10 | $4.25 | $3.77 | $3.96 | $3.96 | 10,600 |
| 2017-03-20 | $3.94 | $4.00 | $3.75 | $4.00 | $4.00 | 28,700 |
| 2017-03-17 | $3.50 | $3.85 | $3.45 | $3.85 | $3.85 | 8,500 |
| 2017-03-16 | $3.55 | $3.67 | $3.52 | $3.52 | $3.52 | 2,700 |
| 2017-03-15 | $3.96 | $3.96 | $3.47 | $3.67 | $3.67 | 14,900 |
| 2017-03-14 | $3.19 | $3.81 | $3.19 | $3.78 | $3.78 | 93,400 |
| 2017-03-13 | $3.25 | $3.34 | $3.02 | $3.34 | $3.34 | 30,300 |
| 2017-03-10 | $3.46 | $3.46 | $3.27 | $3.34 | $3.34 | 32,800 |
| 2017-03-09 | $3.43 | $3.60 | $3.13 | $3.34 | $3.34 | 26,800 |
| 2017-03-08 | $3.18 | $3.49 | $3.18 | $3.26 | $3.26 | 29,500 |
| 2017-03-07 | $3.78 | $3.78 | $3.29 | $3.30 | $3.30 | 64,100 |
| 2017-03-06 | $3.85 | $3.85 | $3.56 | $3.72 | $3.72 | 49,700 |
| 2017-03-03 | $3.67 | $3.85 | $3.62 | $3.85 | $3.85 | 65,800 |
| 2017-03-02 | $3.88 | $4.05 | $3.55 | $3.72 | $3.72 | 58,800 |
| 2017-03-01 | $3.90 | $4.06 | $3.75 | $3.75 | $3.75 | 18,500 |
| 2017-02-28 | $4.00 | $4.15 | $3.86 | $3.95 | $3.95 | 40,400 |
| 2017-02-27 | $3.77 | $4.20 | $3.75 | $4.20 | $4.20 | 20,200 |
| 2017-02-24 | $3.80 | $3.90 | $3.77 | $3.77 | $3.77 | 10,300 |
| 2017-02-23 | $3.85 | $3.94 | $3.80 | $3.87 | $3.87 | 15,400 |
| 2017-02-22 | $4.05 | $4.09 | $3.85 | $3.91 | $3.91 | 41,500 |
| 2017-02-21 | $4.37 | $4.38 | $4.05 | $4.05 | $4.05 | 38,800 |
| 2017-02-17 | $4.48 | $4.48 | $4.26 | $4.47 | $4.47 | 21,600 |
| 2017-02-16 | $4.40 | $4.50 | $4.40 | $4.45 | $4.45 | 11,000 |
| 2017-02-15 | $4.55 | $4.60 | $4.32 | $4.53 | $4.53 | 24,200 |
| 2017-02-14 | $4.60 | $4.60 | $4.46 | $4.60 | $4.60 | 17,900 |
| 2017-02-13 | $4.28 | $4.60 | $4.28 | $4.60 | $4.60 | 39,000 |
| 2017-02-10 | $4.24 | $4.28 | $3.98 | $4.28 | $4.28 | 32,900 |
| 2017-02-09 | $4.28 | $4.28 | $4.00 | $4.20 | $4.20 | 16,700 |
| 2017-02-08 | $4.28 | $4.28 | $3.90 | $4.25 | $4.25 | 41,800 |
| 2017-02-07 | $3.76 | $4.18 | $3.74 | $4.10 | $4.10 | 60,300 |
| 2017-02-06 | $3.51 | $3.81 | $3.51 | $3.71 | $3.71 | 24,200 |
| 2017-02-03 | $3.60 | $3.69 | $3.52 | $3.60 | $3.60 | 6,900 |
| 2017-02-02 | $3.30 | $3.72 | $3.22 | $3.69 | $3.69 | 38,100 |
| 2017-02-01 | $3.53 | $3.53 | $3.30 | $3.45 | $3.45 | 12,200 |
| 2017-01-31 | $3.57 | $3.80 | $3.34 | $3.50 | $3.50 | 78,300 |
| 2017-01-30 | $3.25 | $3.94 | $3.14 | $3.57 | $3.57 | 269,700 |
| 2017-01-27 | $3.21 | $3.25 | $3.06 | $3.09 | $3.09 | 22,500 |
| 2017-01-26 | $3.25 | $3.32 | $3.06 | $3.14 | $3.14 | 81,200 |
| 2017-01-25 | $3.16 | $3.28 | $3.10 | $3.26 | $3.26 | 54,000 |
| 2017-01-24 | $2.98 | $3.16 | $2.92 | $3.10 | $3.10 | 67,100 |
| 2017-01-23 | $3.08 | $3.08 | $2.86 | $2.88 | $2.88 | 23,400 |
| 2017-01-20 | $2.75 | $3.03 | $2.75 | $3.03 | $3.03 | 18,000 |
| 2017-01-19 | $2.99 | $2.99 | $2.70 | $2.82 | $2.82 | 8,500 |
| 2017-01-18 | $3.00 | $3.00 | $2.80 | $2.90 | $2.90 | 15,100 |
| 2017-01-17 | $3.04 | $3.25 | $2.95 | $2.95 | $2.95 | 39,400 |
| 2017-01-13 | $2.91 | $3.02 | $2.85 | $3.00 | $3.00 | 25,600 |
| 2017-01-12 | $2.95 | $3.39 | $2.53 | $3.00 | $3.00 | 216,400 |
| 2017-01-11 | $2.84 | $3.88 | $2.77 | $3.00 | $3.00 | 376,100 |
| 2017-01-10 | $2.75 | $2.77 | $2.75 | $2.75 | $2.75 | 3,100 |
| 2017-01-09 | $2.90 | $2.96 | $2.77 | $2.78 | $2.78 | 8,500 |
| 2017-01-06 | $2.96 | $2.96 | $2.90 | $2.90 | $2.90 | 6,600 |
| 2017-01-05 | $3.00 | $3.05 | $3.00 | $3.00 | $3.00 | 4,500 |
| 2017-01-04 | $3.00 | $3.09 | $2.99 | $3.00 | $3.00 | 1,500 |
| 2017-01-03 | $3.17 | $3.17 | $2.81 | $2.97 | $2.97 | 17,300 |
| 2016-12-30 | $2.92 | $3.15 | $2.77 | $3.15 | $3.15 | 16,700 |
| 2016-12-29 | $3.06 | $3.08 | $2.90 | $2.92 | $2.92 | 20,400 |
| 2016-12-28 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 19,800 |
| 2016-12-27 | $2.90 | $3.10 | $2.85 | $3.06 | $3.06 | 26,400 |
| 2016-12-23 | $2.74 | $2.86 | $2.70 | $2.85 | $2.85 | 20,100 |
| 2016-12-22 | $2.66 | $2.80 | $2.65 | $2.78 | $2.78 | 6,200 |
| 2016-12-21 | $2.53 | $2.73 | $2.46 | $2.63 | $2.63 | 25,600 |
| 2016-12-20 | $2.59 | $2.64 | $2.50 | $2.56 | $2.56 | 23,300 |
| 2016-12-19 | $2.62 | $2.64 | $2.57 | $2.63 | $2.63 | 7,900 |
| 2016-12-16 | $2.67 | $2.80 | $2.65 | $2.71 | $2.71 | 9,300 |
| 2016-12-15 | $2.55 | $2.72 | $2.55 | $2.65 | $2.65 | 17,000 |
| 2016-12-14 | $2.55 | $2.75 | $2.50 | $2.75 | $2.75 | 22,500 |
| 2016-12-13 | $2.85 | $2.85 | $2.60 | $2.61 | $2.61 | 38,100 |
| 2016-12-12 | $2.97 | $3.00 | $2.80 | $2.89 | $2.89 | 26,700 |
| 2016-12-09 | $3.27 | $3.27 | $3.00 | $3.00 | $3.00 | 38,800 |
| 2016-12-08 | $2.76 | $3.37 | $2.76 | $3.01 | $3.01 | 67,800 |
| 2016-12-07 | $2.72 | $2.87 | $2.56 | $2.71 | $2.71 | 43,400 |
| 2016-12-06 | $2.65 | $2.81 | $2.60 | $2.60 | $2.60 | 20,700 |
| 2016-12-05 | $2.71 | $3.00 | $2.70 | $2.70 | $2.70 | 23,700 |
| 2016-12-02 | $3.14 | $3.14 | $2.53 | $2.80 | $2.80 | 53,200 |
| 2016-12-01 | $3.46 | $3.55 | $3.11 | $3.11 | $3.11 | 35,200 |
| 2016-11-30 | $3.72 | $3.72 | $3.35 | $3.59 | $3.59 | 69,400 |
| 2016-11-29 | $3.31 | $3.74 | $3.15 | $3.71 | $3.71 | 112,900 |
| 2016-11-28 | $2.36 | $3.38 | $2.36 | $3.20 | $3.20 | 103,100 |
| 2016-11-25 | $2.32 | $2.32 | $2.25 | $2.29 | $2.29 | 850 |
| 2016-11-23 | $2.24 | $2.35 | $2.21 | $2.31 | $2.31 | 15,100 |
| 2016-11-22 | $2.31 | $2.34 | $2.24 | $2.25 | $2.25 | 15,700 |
| 2016-11-21 | $2.37 | $2.38 | $2.31 | $2.31 | $2.31 | 19,700 |
| 2016-11-18 | $2.44 | $2.45 | $2.37 | $2.37 | $2.37 | 13,300 |
| 2016-11-17 | $2.53 | $2.53 | $2.42 | $2.45 | $2.45 | 27,300 |
| 2016-11-16 | $2.45 | $2.53 | $2.45 | $2.45 | $2.45 | 14,300 |
| 2016-11-15 | $2.80 | $2.80 | $2.35 | $2.50 | $2.50 | 58,500 |
| 2016-11-14 | $2.79 | $2.80 | $2.69 | $2.80 | $2.80 | 14,100 |
| 2016-11-11 | $2.70 | $2.79 | $2.70 | $2.73 | $2.73 | 14,500 |
| 2016-11-10 | $2.77 | $2.79 | $2.70 | $2.73 | $2.73 | 7,300 |
| 2016-11-09 | $2.75 | $2.95 | $2.74 | $2.76 | $2.76 | 15,300 |
| 2016-11-08 | $2.81 | $2.95 | $2.80 | $2.82 | $2.82 | 10,500 |
| 2016-11-07 | $3.02 | $3.14 | $2.81 | $2.81 | $2.81 | 16,800 |
| 2016-11-04 | $3.07 | $3.25 | $3.07 | $3.10 | $3.10 | 9,300 |
| 2016-11-03 | $3.40 | $3.40 | $3.05 | $3.05 | $3.05 | 13,400 |
| 2016-11-02 | $3.81 | $3.93 | $3.32 | $3.32 | $3.32 | 23,900 |
| 2016-11-01 | $3.48 | $3.60 | $3.35 | $3.59 | $3.59 | 10,300 |
| 2016-10-31 | $3.40 | $3.52 | $3.40 | $3.52 | $3.52 | 12,200 |
| 2016-10-28 | $3.35 | $3.35 | $3.34 | $3.34 | $3.34 | 710 |
| 2016-10-27 | $3.32 | $3.33 | $3.32 | $3.33 | $3.33 | 510 |
| 2016-10-26 | $3.42 | $3.45 | $3.32 | $3.32 | $3.32 | 7,400 |
| 2016-10-25 | $3.42 | $3.43 | $3.42 | $3.42 | $3.42 | 750 |
| 2016-10-24 | $3.37 | $3.45 | $3.32 | $3.41 | $3.41 | 7,200 |
| 2016-10-21 | $3.40 | $3.40 | $3.28 | $3.30 | $3.30 | 4,700 |
| 2016-10-20 | $3.60 | $3.60 | $3.35 | $3.40 | $3.40 | 3,300 |
| 2016-10-19 | $3.66 | $3.75 | $3.66 | $3.68 | $3.68 | 4,600 |
| 2016-10-18 | $3.71 | $3.73 | $3.70 | $3.71 | $3.71 | 3,400 |
| 2016-10-17 | $3.80 | $3.92 | $3.76 | $3.76 | $3.76 | 1,900 |
| 2016-10-14 | $3.94 | $3.94 | $3.65 | $3.86 | $3.86 | 13,900 |
| 2016-10-13 | $3.98 | $3.98 | $3.90 | $3.90 | $3.90 | 2,500 |
| 2016-10-12 | $4.04 | $4.04 | $3.94 | $3.94 | $3.94 | 2,400 |
| 2016-10-11 | $4.01 | $4.15 | $4.00 | $4.00 | $4.00 | 7,300 |
| 2016-10-10 | $3.91 | $4.18 | $3.91 | $4.04 | $4.04 | 990 |
| 2016-10-07 | $4.00 | $4.05 | $3.91 | $4.05 | $4.05 | 4,000 |
| 2016-10-06 | $4.12 | $4.12 | $4.00 | $4.01 | $4.01 | 5,900 |
| 2016-10-05 | $4.47 | $4.47 | $4.25 | $4.28 | $4.28 | 6,800 |
| 2016-10-04 | $4.39 | $4.39 | $4.35 | $4.35 | $4.35 | 4,600 |
| 2016-10-03 | $4.48 | $4.49 | $4.39 | $4.39 | $4.39 | 13,600 |
| 2016-09-30 | $4.48 | $4.52 | $4.48 | $4.52 | $4.52 | 1,300 |
| 2016-09-29 | $4.57 | $4.57 | $4.53 | $4.53 | $4.53 | 620 |
| 2016-09-28 | $4.58 | $4.58 | $4.52 | $4.52 | $4.52 | 1,100 |
| 2016-09-27 | $4.55 | $4.64 | $4.55 | $4.64 | $4.64 | 1,900 |
| 2016-09-26 | $4.55 | $4.61 | $4.55 | $4.60 | $4.60 | 2,800 |
| 2016-09-23 | $4.60 | $4.73 | $4.55 | $4.59 | $4.59 | 6,800 |
| 2016-09-22 | $4.67 | $4.69 | $4.65 | $4.65 | $4.65 | 3,200 |
| 2016-09-21 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 70 |
| 2016-09-20 | $4.79 | $4.79 | $4.65 | $4.71 | $4.71 | 4,900 |
| 2016-09-19 | $4.84 | $4.84 | $4.65 | $4.70 | $4.70 | 8,700 |
| 2016-09-16 | $4.61 | $4.89 | $4.57 | $4.89 | $4.89 | 10,800 |
| 2016-09-15 | $4.61 | $4.62 | $4.57 | $4.58 | $4.58 | 2,700 |
| 2016-09-14 | $4.59 | $4.64 | $4.57 | $4.64 | $4.64 | 13,900 |
| 2016-09-13 | $4.57 | $4.60 | $4.57 | $4.57 | $4.57 | 4,400 |
| 2016-09-12 | $4.55 | $4.60 | $4.55 | $4.57 | $4.57 | 2,300 |
| 2016-09-09 | $4.75 | $4.75 | $4.55 | $4.55 | $4.55 | 4,600 |
| 2016-09-08 | $4.76 | $4.78 | $4.65 | $4.78 | $4.78 | 3,700 |
| 2016-09-07 | $4.77 | $4.81 | $4.75 | $4.75 | $4.75 | 4,400 |
| 2016-09-06 | $4.75 | $4.98 | $4.75 | $4.76 | $4.76 | 60,400 |
| 2016-09-02 | $4.64 | $4.80 | $4.61 | $4.80 | $4.80 | 11,400 |
| 2016-09-01 | $4.49 | $4.60 | $4.49 | $4.60 | $4.60 | 4,900 |
| 2016-08-31 | $4.65 | $4.65 | $4.34 | $4.45 | $4.45 | 52,400 |
| 2016-08-30 | $4.70 | $4.70 | $4.62 | $4.67 | $4.67 | 5,400 |
| 2016-08-29 | $4.66 | $4.69 | $4.51 | $4.64 | $4.64 | 7,500 |
| 2016-08-26 | $4.65 | $4.68 | $4.52 | $4.62 | $4.62 | 18,800 |
| 2016-08-25 | $4.47 | $4.78 | $4.43 | $4.70 | $4.70 | 12,200 |
| 2016-08-24 | $4.49 | $4.50 | $4.40 | $4.50 | $4.50 | 2,000 |
| 2016-08-23 | $4.39 | $4.40 | $4.35 | $4.40 | $4.40 | 1,500 |
| 2016-08-22 | $4.38 | $4.40 | $4.34 | $4.40 | $4.40 | 2,500 |
| 2016-08-19 | $4.31 | $4.33 | $4.26 | $4.33 | $4.33 | 3,500 |
| 2016-08-18 | $4.20 | $4.40 | $4.18 | $4.40 | $4.40 | 13,300 |
| 2016-08-17 | $4.17 | $4.29 | $4.11 | $4.13 | $4.13 | 16,100 |
| 2016-08-16 | $4.09 | $4.09 | $4.05 | $4.09 | $4.09 | 3,500 |
| 2016-08-15 | $4.10 | $4.10 | $3.90 | $4.06 | $4.06 | 7,400 |
| 2016-08-12 | $3.95 | $4.07 | $3.85 | $4.06 | $4.06 | 8,100 |
| 2016-08-11 | $4.05 | $4.10 | $3.92 | $3.95 | $3.95 | 20,600 |
| 2016-08-10 | $4.06 | $4.35 | $4.03 | $4.09 | $4.09 | 4,900 |
| 2016-08-09 | $4.28 | $4.36 | $4.25 | $4.26 | $4.26 | 5,200 |
| 2016-08-08 | $4.35 | $4.35 | $4.26 | $4.30 | $4.30 | 6,400 |
| 2016-08-05 | $4.41 | $4.41 | $4.16 | $4.27 | $4.27 | 10,200 |
| 2016-08-04 | $4.54 | $4.60 | $4.42 | $4.42 | $4.42 | 22,800 |
| 2016-08-03 | $4.72 | $4.72 | $4.50 | $4.55 | $4.55 | 16,300 |
| 2016-08-02 | $4.71 | $4.78 | $4.70 | $4.72 | $4.72 | 3,000 |
| 2016-08-01 | $4.80 | $4.80 | $4.72 | $4.72 | $4.72 | 3,100 |
| 2016-07-29 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 730 |
| 2016-07-28 | $4.88 | $4.88 | $4.80 | $4.80 | $4.80 | 11,300 |
| 2016-07-27 | $4.73 | $5.00 | $4.69 | $4.81 | $4.81 | 16,400 |
| 2016-07-26 | $4.82 | $4.87 | $4.69 | $4.70 | $4.70 | 7,300 |
| 2016-07-25 | $4.79 | $4.80 | $4.70 | $4.70 | $4.70 | 13,600 |
| 2016-07-22 | $4.59 | $4.74 | $4.58 | $4.74 | $4.74 | 20,100 |
| 2016-07-21 | $4.60 | $4.75 | $4.58 | $4.58 | $4.58 | 5,400 |
| 2016-07-20 | $4.68 | $4.75 | $4.66 | $4.75 | $4.75 | 9,900 |
| 2016-07-19 | $4.84 | $4.84 | $4.58 | $4.58 | $4.58 | 3,100 |
| 2016-07-18 | $4.63 | $4.77 | $4.63 | $4.69 | $4.69 | 1,900 |
| 2016-07-15 | $4.70 | $5.08 | $4.70 | $4.72 | $4.72 | 4,400 |
| 2016-07-14 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 170 |
| 2016-07-13 | $4.68 | $4.68 | $4.60 | $4.60 | $4.60 | 7,400 |
| 2016-07-12 | $4.65 | $4.84 | $4.65 | $4.65 | $4.65 | 1,800 |
| 2016-07-11 | $4.75 | $4.75 | $4.61 | $4.61 | $4.61 | 7,500 |
| 2016-07-08 | $4.58 | $4.70 | $4.58 | $4.60 | $4.60 | 14,200 |
| 2016-07-07 | $4.56 | $4.56 | $4.40 | $4.40 | $4.40 | 8,300 |
| 2016-07-06 | $4.58 | $4.58 | $4.50 | $4.50 | $4.50 | 1,400 |
| 2016-07-05 | $4.59 | $4.70 | $4.56 | $4.56 | $4.56 | 2,500 |
| 2016-07-01 | $4.75 | $4.85 | $4.67 | $4.68 | $4.68 | 2,500 |
| 2016-06-30 | $4.82 | $4.98 | $4.75 | $4.75 | $4.75 | 7,500 |
| 2016-06-29 | $4.64 | $4.86 | $4.61 | $4.70 | $4.70 | 11,500 |
| 2016-06-28 | $4.58 | $4.67 | $4.58 | $4.58 | $4.58 | 300 |
| 2016-06-27 | $4.52 | $4.70 | $4.52 | $4.52 | $4.52 | 3,300 |
| 2016-06-24 | $4.65 | $4.74 | $4.55 | $4.57 | $4.57 | 16,300 |
| 2016-06-23 | $4.75 | $4.81 | $4.66 | $4.66 | $4.66 | 5,400 |
| 2016-06-22 | $4.72 | $4.80 | $4.66 | $4.66 | $4.66 | 10,200 |
| 2016-06-21 | $4.81 | $4.82 | $4.63 | $4.66 | $4.66 | 9,000 |
| 2016-06-20 | $4.66 | $4.81 | $4.66 | $4.75 | $4.75 | 3,000 |
| 2016-06-17 | $4.88 | $4.97 | $4.55 | $4.71 | $4.71 | 103,200 |
| 2016-06-16 | $4.73 | $4.97 | $4.61 | $4.78 | $4.78 | 27,200 |
| 2016-06-15 | $4.78 | $4.85 | $4.70 | $4.85 | $4.85 | 16,800 |
| 2016-06-14 | $4.87 | $4.97 | $4.78 | $4.78 | $4.78 | 8,000 |
| 2016-06-13 | $5.04 | $5.04 | $4.80 | $4.80 | $4.80 | 11,200 |
| 2016-06-10 | $4.80 | $5.06 | $4.80 | $4.82 | $4.82 | 28,700 |
| 2016-06-09 | $4.75 | $5.01 | $4.70 | $4.70 | $4.70 | 11,400 |
| 2016-06-08 | $4.56 | $4.75 | $4.45 | $4.74 | $4.74 | 10,000 |
| 2016-06-07 | $4.20 | $4.60 | $4.12 | $4.45 | $4.45 | 40,800 |
| 2016-06-06 | $4.60 | $4.65 | $4.20 | $4.20 | $4.20 | 16,700 |
| 2016-06-03 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 300 |
| 2016-06-02 | $4.64 | $4.70 | $4.64 | $4.64 | $4.64 | 2,900 |
| 2016-06-01 | $4.64 | $4.70 | $4.64 | $4.64 | $4.64 | 5,300 |
| 2016-05-31 | $4.71 | $4.80 | $4.55 | $4.80 | $4.80 | 7,100 |
| 2016-05-27 | $4.75 | $4.90 | $4.75 | $4.90 | $4.90 | 3,400 |
| 2016-05-26 | $4.96 | $4.96 | $4.60 | $4.61 | $4.61 | 72,200 |
| 2016-05-25 | $5.00 | $5.04 | $4.92 | $5.04 | $5.04 | 2,100 |
| 2016-05-24 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 1,500 |
| 2016-05-23 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 560 |
| 2016-05-20 | $5.04 | $5.23 | $5.00 | $5.00 | $5.00 | 4,900 |
| 2016-05-19 | $5.20 | $5.20 | $5.03 | $5.03 | $5.03 | 780 |
| 2016-05-18 | $5.00 | $5.23 | $5.00 | $5.03 | $5.03 | 1,800 |
| 2016-05-17 | $5.01 | $5.17 | $5.00 | $5.00 | $5.00 | 1,300 |
| 2016-05-16 | $5.32 | $5.32 | $4.86 | $4.86 | $4.86 | 3,100 |
| 2016-05-13 | $5.25 | $5.35 | $5.15 | $5.15 | $5.15 | 1,000 |
| 2016-05-12 | $5.37 | $5.60 | $5.15 | $5.15 | $5.15 | 3,300 |
| 2016-05-11 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 300 |
| 2016-05-10 | $5.35 | $5.40 | $5.28 | $5.40 | $5.40 | 900 |
| 2016-05-09 | $5.26 | $5.42 | $5.15 | $5.17 | $5.17 | 4,000 |
| 2016-05-06 | $5.35 | $5.37 | $5.25 | $5.25 | $5.25 | 2,500 |
| 2016-05-05 | $5.66 | $5.66 | $5.35 | $5.35 | $5.35 | 2,900 |
| 2016-05-04 | $4.82 | $5.57 | $4.79 | $5.57 | $5.57 | 10,400 |
| 2016-05-03 | $4.90 | $5.15 | $4.50 | $4.82 | $4.82 | 13,200 |
| 2016-05-02 | $5.50 | $5.71 | $5.50 | $5.61 | $5.61 | 620 |
| 2016-04-29 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 2,400 |
| 2016-04-28 | $5.89 | $5.94 | $5.82 | $5.83 | $5.83 | 8,100 |
| 2016-04-27 | $5.92 | $5.95 | $5.84 | $5.84 | $5.84 | 700 |
| 2016-04-26 | $6.10 | $6.10 | $5.83 | $5.83 | $5.83 | 3,700 |
| 2016-04-25 | $6.09 | $6.09 | $5.85 | $5.99 | $5.99 | 2,300 |
| 2016-04-22 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 180 |
| 2016-04-21 | $5.89 | $6.08 | $5.87 | $6.08 | $6.08 | 1,300 |
| 2016-04-20 | $5.61 | $5.88 | $5.50 | $5.87 | $5.87 | 5,100 |
| 2016-04-19 | $5.75 | $5.80 | $5.55 | $5.55 | $5.55 | 10,700 |
| 2016-04-18 | $5.95 | $5.95 | $5.75 | $5.75 | $5.75 | 800 |
| 2016-04-15 | $5.97 | $5.97 | $5.79 | $5.79 | $5.79 | 850 |
| 2016-04-14 | $5.95 | $5.95 | $5.90 | $5.90 | $5.90 | 2,500 |
| 2016-04-13 | $6.04 | $6.04 | $5.88 | $5.92 | $5.92 | 51,600 |
| 2016-04-12 | $5.90 | $6.00 | $5.88 | $6.00 | $6.00 | 10,000 |
| 2016-04-11 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 50 |
| 2016-04-08 | $6.04 | $6.04 | $5.90 | $6.04 | $6.04 | 4,200 |
| 2016-04-07 | $6.06 | $6.18 | $6.02 | $6.02 | $6.02 | 2,900 |
| 2016-04-06 | $6.08 | $6.12 | $6.06 | $6.06 | $6.06 | 1,600 |
| 2016-04-05 | $6.06 | $6.08 | $6.06 | $6.08 | $6.08 | 800 |
| 2016-04-04 | $6.10 | $6.10 | $6.07 | $6.07 | $6.07 | 1,100 |
| 2016-04-01 | $6.16 | $6.17 | $6.07 | $6.07 | $6.07 | 640 |
| 2016-03-31 | $6.06 | $6.25 | $6.05 | $6.07 | $6.07 | 2,600 |
| 2016-03-30 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 50 |
| 2016-03-29 | $6.19 | $6.79 | $6.11 | $6.49 | $6.49 | 11,500 |
| 2016-03-28 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2016-03-24 | $6.00 | $6.23 | $5.99 | $6.22 | $6.22 | 2,100 |
| 2016-03-23 | $5.93 | $6.03 | $5.92 | $5.92 | $5.92 | 870 |
| 2016-03-22 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 830 |
| 2016-03-21 | $5.98 | $5.98 | $5.91 | $5.91 | $5.91 | 750 |
| 2016-03-18 | $5.93 | $6.13 | $5.90 | $5.90 | $5.90 | 2,400 |
| 2016-03-17 | $6.17 | $6.22 | $5.94 | $5.94 | $5.94 | 4,500 |
| 2016-03-16 | $5.99 | $6.25 | $5.99 | $6.24 | $6.24 | 920 |
| 2016-03-15 | $6.74 | $6.74 | $6.00 | $6.04 | $6.04 | 5,100 |
| 2016-03-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 10 |
| 2016-03-11 | $6.31 | $6.50 | $6.31 | $6.50 | $6.50 | 3,000 |
| 2016-03-10 | $6.21 | $6.27 | $5.96 | $6.09 | $6.09 | 5,100 |
| 2016-03-09 | $6.63 | $6.63 | $6.11 | $6.57 | $6.57 | 8,500 |
| 2016-03-08 | $6.55 | $6.77 | $6.40 | $6.40 | $6.40 | 4,600 |
| 2016-03-07 | $6.56 | $6.75 | $6.56 | $6.66 | $6.66 | 10,200 |
| 2016-03-04 | $6.40 | $6.65 | $6.39 | $6.42 | $6.42 | 8,300 |
| 2016-03-03 | $6.39 | $6.39 | $6.11 | $6.25 | $6.25 | 3,700 |
| 2016-03-02 | $6.03 | $6.10 | $6.03 | $6.10 | $6.10 | 1,500 |
| 2016-03-01 | $6.31 | $6.38 | $6.31 | $6.38 | $6.38 | 4,600 |
| 2016-02-29 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 140 |
| 2016-02-26 | $6.42 | $6.50 | $6.23 | $6.23 | $6.23 | 6,400 |
| 2016-02-25 | $6.66 | $6.66 | $6.23 | $6.23 | $6.23 | 1,100 |
| 2016-02-24 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 180 |
| 2016-02-23 | $6.43 | $6.56 | $6.43 | $6.43 | $6.43 | 920 |
| 2016-02-22 | $6.25 | $6.74 | $6.25 | $6.60 | $6.60 | 2,900 |
| 2016-02-19 | $6.14 | $6.24 | $6.00 | $6.20 | $6.20 | 16,600 |
| 2016-02-18 | $6.19 | $6.30 | $6.12 | $6.12 | $6.12 | 11,600 |
| 2016-02-17 | $6.34 | $6.34 | $6.08 | $6.12 | $6.12 | 5,900 |
| 2016-02-16 | $6.50 | $6.50 | $6.27 | $6.44 | $6.44 | 8,000 |
| 2016-02-12 | $6.45 | $6.57 | $6.45 | $6.46 | $6.46 | 420 |
| 2016-02-11 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 760 |
| 2016-02-10 | $6.60 | $6.60 | $6.54 | $6.54 | $6.54 | 1,200 |
| 2016-02-09 | $6.44 | $6.60 | $6.44 | $6.60 | $6.60 | 2,500 |
| 2016-02-08 | $6.52 | $6.57 | $6.52 | $6.57 | $6.57 | 2,400 |
| 2016-02-05 | $6.71 | $6.71 | $6.54 | $6.64 | $6.64 | 1,700 |
| 2016-02-04 | $6.92 | $6.99 | $6.67 | $6.85 | $6.85 | 2,600 |
| 2016-02-03 | $6.70 | $6.86 | $6.59 | $6.68 | $6.68 | 1,100 |
| 2016-02-02 | $7.47 | $7.47 | $6.70 | $6.70 | $6.70 | 4,300 |
| 2016-02-01 | $7.18 | $7.56 | $7.18 | $7.20 | $7.20 | 5,000 |
| 2016-01-29 | $7.17 | $7.46 | $7.17 | $7.46 | $7.46 | 900 |
| 2016-01-28 | $7.14 | $7.30 | $7.14 | $7.25 | $7.25 | 1,800 |
| 2016-01-27 | $7.11 | $7.24 | $7.11 | $7.12 | $7.12 | 850 |
| 2016-01-26 | $7.01 | $7.19 | $7.01 | $7.10 | $7.10 | 2,100 |
| 2016-01-25 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 300 |
| 2016-01-22 | $7.26 | $7.39 | $7.12 | $7.34 | $7.34 | 1,700 |
| 2016-01-21 | $6.25 | $7.49 | $6.25 | $7.04 | $7.04 | 4,800 |
| 2016-01-20 | $7.15 | $7.34 | $6.05 | $6.44 | $6.44 | 15,700 |
| 2016-01-19 | $7.13 | $7.26 | $7.10 | $7.10 | $7.10 | 3,100 |
| 2016-01-15 | $7.50 | $7.70 | $7.15 | $7.25 | $7.25 | 3,500 |
| 2016-01-14 | $7.66 | $7.70 | $7.50 | $7.70 | $7.70 | 960 |
| 2016-01-13 | $7.30 | $7.58 | $7.25 | $7.25 | $7.25 | 680 |
| 2016-01-12 | $7.48 | $7.48 | $7.25 | $7.25 | $7.25 | 5,000 |
| 2016-01-11 | $7.45 | $7.84 | $7.31 | $7.60 | $7.60 | 2,100 |
| 2016-01-08 | $7.94 | $8.02 | $7.87 | $7.93 | $7.93 | 5,100 |
| 2016-01-07 | $8.06 | $8.15 | $7.75 | $7.83 | $7.83 | 3,400 |
| 2016-01-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 100 |
| 2016-01-05 | $8.17 | $8.17 | $8.02 | $8.02 | $8.02 | 990 |
| 2016-01-04 | $8.14 | $8.27 | $8.12 | $8.23 | $8.23 | 5,600 |
| 2015-12-31 | $7.92 | $8.27 | $7.80 | $8.15 | $8.15 | 3,700 |
| 2015-12-30 | $7.82 | $7.86 | $7.82 | $7.85 | $7.85 | 6,400 |
| 2015-12-29 | $7.86 | $7.92 | $7.75 | $7.80 | $7.80 | 4,800 |
| 2015-12-28 | $7.40 | $8.00 | $7.30 | $7.91 | $7.91 | 22,300 |
| 2015-12-24 | $7.35 | $7.70 | $7.35 | $7.38 | $7.38 | 1,200 |
| 2015-12-23 | $7.09 | $7.32 | $7.02 | $7.31 | $7.31 | 10,500 |
| 2015-12-22 | $7.01 | $7.08 | $7.00 | $7.08 | $7.08 | 3,800 |
| 2015-12-21 | $7.48 | $7.48 | $6.96 | $6.98 | $6.98 | 3,500 |
| 2015-12-18 | $7.51 | $7.60 | $7.10 | $7.60 | $7.60 | 7,300 |
| 2015-12-17 | $7.50 | $7.80 | $7.50 | $7.52 | $7.52 | 1,900 |
| 2015-12-16 | $7.55 | $7.59 | $7.50 | $7.50 | $7.50 | 2,700 |
| 2015-12-15 | $7.61 | $7.86 | $7.60 | $7.61 | $7.61 | 8,100 |
| 2015-12-14 | $7.74 | $7.74 | $7.65 | $7.65 | $7.65 | 970 |
| 2015-12-11 | $7.85 | $7.85 | $7.75 | $7.75 | $7.75 | 440 |
| 2015-12-10 | $8.21 | $8.21 | $8.02 | $8.02 | $8.02 | 2,200 |
| 2015-12-09 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 140 |
| 2015-12-08 | $7.88 | $7.97 | $7.75 | $7.92 | $7.92 | 5,300 |
| 2015-12-07 | $7.69 | $7.83 | $7.69 | $7.83 | $7.83 | 2,900 |
| 2015-12-04 | $7.85 | $7.85 | $7.25 | $7.50 | $7.50 | 9,500 |
| 2015-12-03 | $7.91 | $8.01 | $7.85 | $7.85 | $7.85 | 2,200 |
| 2015-12-02 | $7.90 | $8.02 | $7.85 | $7.88 | $7.88 | 15,100 |
| 2015-12-01 | $8.12 | $8.17 | $8.12 | $8.14 | $8.14 | 1,300 |
| 2015-11-30 | $8.10 | $8.22 | $8.10 | $8.22 | $8.22 | 4,000 |
| 2015-11-27 | $8.10 | $8.10 | $8.06 | $8.06 | $8.06 | 3,100 |
| 2015-11-25 | $8.10 | $8.10 | $8.00 | $8.02 | $8.02 | 6,700 |
| 2015-11-24 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 140 |
| 2015-11-23 | $8.06 | $8.24 | $7.90 | $8.10 | $8.10 | 6,400 |
| 2015-11-20 | $8.30 | $8.30 | $7.85 | $7.86 | $7.86 | 11,400 |
| 2015-11-19 | $8.22 | $8.40 | $8.09 | $8.40 | $8.40 | 16,800 |
| 2015-11-18 | $8.44 | $8.52 | $8.40 | $8.40 | $8.25 | 1,300 |
| 2015-11-17 | $8.45 | $8.45 | $8.36 | $8.36 | $8.21 | 2,300 |
| 2015-11-16 | $8.33 | $8.40 | $8.33 | $8.40 | $8.25 | 720 |
| 2015-11-13 | $8.14 | $8.59 | $8.14 | $8.44 | $8.29 | 2,200 |
| 2015-11-12 | $8.30 | $8.30 | $8.10 | $8.10 | $7.96 | 2,100 |
| 2015-11-11 | $8.15 | $8.20 | $8.15 | $8.19 | $8.05 | 3,600 |
| 2015-11-10 | $8.20 | $8.20 | $8.20 | $8.20 | $8.06 | 2,200 |
| 2015-11-09 | $8.40 | $8.40 | $8.05 | $8.16 | $8.02 | 4,000 |
| 2015-11-06 | $8.42 | $8.53 | $8.35 | $8.53 | $8.38 | 7,000 |
| 2015-11-05 | $8.44 | $8.51 | $8.44 | $8.51 | $8.36 | 2,000 |
| 2015-11-04 | $8.20 | $8.74 | $8.20 | $8.51 | $8.36 | 4,800 |
| 2015-11-03 | $8.20 | $8.60 | $8.20 | $8.28 | $8.13 | 22,100 |
| 2015-11-02 | $8.26 | $8.39 | $8.18 | $8.39 | $8.24 | 2,600 |
| 2015-10-30 | $8.19 | $8.19 | $8.15 | $8.16 | $8.02 | 1,100 |
| 2015-10-29 | $8.11 | $8.11 | $8.05 | $8.09 | $7.95 | 2,500 |
| 2015-10-28 | $8.07 | $8.12 | $8.05 | $8.12 | $7.98 | 1,100 |
| 2015-10-27 | $8.30 | $8.30 | $8.06 | $8.09 | $7.95 | 10,300 |
| 2015-10-26 | $8.64 | $8.80 | $8.25 | $8.25 | $8.11 | 9,200 |
| 2015-10-23 | $8.18 | $8.23 | $8.18 | $8.20 | $8.06 | 4,400 |
| 2015-10-22 | $8.30 | $8.30 | $8.15 | $8.18 | $8.04 | 20,300 |
| 2015-10-21 | $8.52 | $8.52 | $8.30 | $8.30 | $8.15 | 5,200 |
| 2015-10-20 | $8.60 | $8.60 | $8.52 | $8.52 | $8.37 | 560 |
| 2015-10-19 | $8.77 | $8.77 | $8.45 | $8.74 | $8.59 | 6,300 |
| 2015-10-16 | $8.79 | $8.90 | $8.77 | $8.87 | $8.72 | 3,100 |
| 2015-10-15 | $9.09 | $9.17 | $9.00 | $9.17 | $9.01 | 3,200 |
| 2015-10-14 | $8.67 | $9.10 | $8.67 | $9.00 | $8.84 | 7,600 |
| 2015-10-13 | $8.75 | $9.06 | $8.75 | $9.00 | $8.84 | 2,900 |
| 2015-10-12 | $8.75 | $8.84 | $8.70 | $8.70 | $8.55 | 1,800 |
| 2015-10-09 | $8.76 | $8.78 | $8.70 | $8.70 | $8.55 | 780 |
| 2015-10-08 | $8.70 | $8.97 | $8.70 | $8.81 | $8.66 | 2,200 |
| 2015-10-07 | $9.00 | $9.15 | $8.80 | $8.80 | $8.65 | 2,000 |
| 2015-10-06 | $8.69 | $9.03 | $8.69 | $9.03 | $8.87 | 3,800 |
| 2015-10-05 | $8.50 | $8.63 | $8.50 | $8.63 | $8.48 | 1,000 |
| 2015-10-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.45 | 340 |
| 2015-10-01 | $8.82 | $8.83 | $8.40 | $8.72 | $8.57 | 1,500 |
| 2015-09-30 | $8.31 | $8.85 | $8.31 | $8.85 | $8.69 | 1,800 |
| 2015-09-29 | $8.25 | $8.52 | $8.25 | $8.26 | $8.12 | 720 |
| 2015-09-28 | $8.23 | $8.59 | $8.05 | $8.48 | $8.33 | 3,500 |
| 2015-09-25 | $8.30 | $8.31 | $8.01 | $8.06 | $7.92 | 4,300 |
| 2015-09-24 | $8.53 | $8.61 | $8.08 | $8.50 | $8.35 | 7,700 |
| 2015-09-23 | $8.59 | $8.87 | $8.59 | $8.87 | $8.71 | 3,700 |
| 2015-09-22 | $8.53 | $8.70 | $8.50 | $8.70 | $8.55 | 1,900 |
| 2015-09-21 | $8.43 | $8.84 | $8.43 | $8.78 | $8.63 | 7,900 |
| 2015-09-18 | $9.20 | $9.38 | $8.30 | $8.30 | $8.15 | 31,000 |
| 2015-09-17 | $9.34 | $9.39 | $9.18 | $9.37 | $9.21 | 6,600 |
| 2015-09-16 | $9.15 | $9.39 | $9.15 | $9.39 | $9.23 | 6,900 |
| 2015-09-15 | $9.22 | $9.38 | $9.05 | $9.13 | $8.97 | 13,700 |
| 2015-09-14 | $8.88 | $9.27 | $8.72 | $9.27 | $9.11 | 15,100 |
| 2015-09-11 | $8.25 | $9.19 | $8.03 | $8.94 | $8.78 | 18,100 |
| 2015-09-10 | $8.25 | $8.94 | $8.23 | $8.40 | $8.25 | 20,200 |
| 2015-09-09 | $8.30 | $8.30 | $8.00 | $8.17 | $8.03 | 9,300 |
| 2015-09-08 | $8.19 | $8.50 | $8.00 | $8.35 | $8.20 | 20,300 |
| 2015-09-04 | $8.50 | $8.50 | $8.25 | $8.40 | $8.25 | 13,900 |
| 2015-09-03 | $8.46 | $8.75 | $8.46 | $8.75 | $8.60 | 1,200 |
| 2015-09-02 | $8.48 | $8.89 | $8.30 | $8.30 | $8.15 | 2,400 |
| 2015-09-01 | $8.42 | $8.56 | $8.42 | $8.55 | $8.40 | 790 |
| 2015-08-31 | $8.55 | $8.80 | $8.55 | $8.63 | $8.48 | 2,600 |
| 2015-08-28 | $8.78 | $8.90 | $8.50 | $8.50 | $8.35 | 3,600 |
| 2015-08-27 | $8.42 | $8.68 | $8.40 | $8.55 | $8.40 | 5,500 |
| 2015-08-26 | $8.77 | $8.95 | $8.34 | $8.40 | $8.25 | 5,200 |
| 2015-08-25 | $8.80 | $8.95 | $8.70 | $8.95 | $8.79 | 5,000 |
| 2015-08-24 | $7.90 | $8.71 | $5.86 | $8.70 | $8.54 | 36,000 |
| 2015-08-21 | $8.97 | $8.97 | $8.86 | $8.91 | $8.75 | 2,000 |
| 2015-08-20 | $8.62 | $8.87 | $8.62 | $8.87 | $8.71 | 5,100 |
| 2015-08-19 | $8.98 | $8.99 | $8.82 | $8.82 | $8.67 | 4,400 |
| 2015-08-18 | $8.89 | $8.95 | $8.85 | $8.90 | $8.74 | 3,400 |
| 2015-08-17 | $8.68 | $8.89 | $8.65 | $8.80 | $8.65 | 3,000 |
| 2015-08-14 | $8.89 | $8.89 | $8.89 | $8.89 | $8.73 | 320 |
| 2015-08-13 | $9.04 | $9.04 | $8.63 | $8.80 | $8.65 | 8,300 |
| 2015-08-12 | $9.20 | $9.20 | $8.90 | $8.90 | $8.74 | 8,700 |
| 2015-08-11 | $9.02 | $9.40 | $9.01 | $9.06 | $8.90 | 4,500 |
| 2015-08-10 | $9.40 | $9.40 | $9.20 | $9.20 | $9.04 | 1,400 |
| 2015-08-07 | $9.39 | $9.60 | $9.29 | $9.60 | $9.43 | 2,100 |
| 2015-08-06 | $9.29 | $9.62 | $9.29 | $9.33 | $9.17 | 26,300 |
| 2015-08-05 | $9.10 | $9.39 | $9.05 | $9.39 | $9.23 | 11,100 |
Air Industries Group (AIRI) News Headlines
Recent Air Industries Group (AIRI) News
Similar Companies to Air Industries Group (AIRI) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |