BK Technologies Corp (BKTI) Exchange: NYSE MKT
Data as of May 2, 2025
$47.27 ($3.31) 7.53%
BK Technologies Corp - Daily Information
Click for more stock information on BK Technologies Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $45.15 |
| Previous Close | $47.27 |
| High | $47.27 |
| Low | $44.80 |
| Adjusted Open | $45.15 |
| Previous Adjusted Close | $47.27 |
| Adjusted High | $47.27 |
| Adjusted Low | $44.80 |
About BK Technologies Corp (BKTI)
BK Technologies Inc
Invest in BK Technologies Corp (BKTI)
Historical Stock Data for BK Technologies Corp (BKTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $45.15 | $47.27 | $44.80 | $47.27 | $47.27 | 47,062 |
| 2025-05-01 | $44.66 | $45.85 | $42.81 | $43.96 | $43.96 | 18,112 |
| 2025-04-30 | $43.71 | $44.62 | $42.50 | $44.62 | $44.62 | 25,340 |
| 2025-04-29 | $43.35 | $45.38 | $41.21 | $45.20 | $45.20 | 19,620 |
| 2025-04-28 | $43.25 | $44.89 | $42.57 | $43.94 | $43.94 | 23,596 |
| 2025-04-25 | $44.70 | $45.99 | $43.18 | $43.62 | $43.62 | 20,529 |
| 2025-04-24 | $45.79 | $46.80 | $44.51 | $45.23 | $45.23 | 39,771 |
| 2025-04-23 | $47.42 | $47.91 | $44.76 | $45.13 | $45.13 | 36,005 |
| 2025-04-22 | $42.14 | $46.01 | $40.59 | $46.01 | $46.01 | 46,555 |
| 2025-04-21 | $42.33 | $44.69 | $40.27 | $41.68 | $41.68 | 67,507 |
| 2025-04-17 | $45.00 | $47.00 | $42.49 | $43.07 | $43.07 | 75,395 |
| 2025-04-16 | $47.07 | $47.83 | $44.60 | $45.46 | $45.46 | 38,831 |
| 2025-04-15 | $46.00 | $48.43 | $44.73 | $47.84 | $47.84 | 56,871 |
| 2025-04-14 | $40.70 | $47.00 | $40.45 | $45.73 | $45.73 | 80,615 |
| 2025-04-11 | $37.71 | $40.48 | $36.44 | $39.65 | $39.65 | 32,865 |
| 2025-04-10 | $39.07 | $40.10 | $36.95 | $37.30 | $37.30 | 41,908 |
| 2025-04-09 | $36.72 | $42.20 | $35.84 | $40.95 | $40.95 | 81,682 |
| 2025-04-08 | $42.40 | $42.40 | $35.76 | $37.05 | $37.05 | 73,540 |
| 2025-04-07 | $36.39 | $40.90 | $36.39 | $39.20 | $39.20 | 67,617 |
| 2025-04-04 | $38.96 | $41.34 | $37.73 | $39.29 | $39.29 | 41,961 |
| 2025-04-03 | $40.83 | $42.69 | $39.46 | $41.73 | $41.73 | 46,300 |
| 2025-04-02 | $39.37 | $44.97 | $39.37 | $44.26 | $44.26 | 44,300 |
| 2025-04-01 | $40.78 | $40.78 | $37.30 | $39.46 | $39.46 | 42,264 |
| 2025-03-31 | $36.09 | $43.34 | $36.09 | $39.22 | $39.22 | 184,849 |
| 2025-03-28 | $33.00 | $36.00 | $33.00 | $36.00 | $36.00 | 126,311 |
| 2025-03-27 | $33.00 | $33.32 | $29.78 | $32.00 | $32.00 | 51,979 |
| 2025-03-26 | $29.20 | $29.86 | $28.35 | $29.27 | $29.27 | 22,089 |
| 2025-03-25 | $30.07 | $31.78 | $29.30 | $29.30 | $29.30 | 17,497 |
| 2025-03-24 | $31.89 | $31.89 | $29.90 | $29.90 | $29.90 | 10,375 |
| 2025-03-21 | $31.94 | $31.94 | $31.06 | $31.88 | $31.88 | 7,309 |
| 2025-03-20 | $30.69 | $31.95 | $29.00 | $31.95 | $31.95 | 9,864 |
| 2025-03-19 | $29.01 | $30.63 | $29.01 | $30.42 | $30.42 | 18,057 |
| 2025-03-18 | $30.70 | $30.70 | $28.74 | $29.74 | $29.74 | 12,453 |
| 2025-03-17 | $29.53 | $31.67 | $29.53 | $30.86 | $30.86 | 20,602 |
| 2025-03-14 | $28.20 | $30.35 | $28.20 | $29.53 | $29.53 | 13,396 |
| 2025-03-13 | $31.66 | $31.66 | $28.01 | $28.01 | $28.01 | 22,921 |
| 2025-03-12 | $30.29 | $32.00 | $29.63 | $31.68 | $31.68 | 39,377 |
| 2025-03-11 | $27.00 | $30.29 | $27.00 | $30.29 | $30.29 | 22,878 |
| 2025-03-10 | $28.19 | $28.45 | $26.33 | $27.00 | $27.00 | 17,229 |
| 2025-03-07 | $27.64 | $28.60 | $27.03 | $28.41 | $28.41 | 17,923 |
| 2025-03-06 | $28.85 | $28.85 | $27.01 | $27.64 | $27.64 | 10,795 |
| 2025-03-05 | $28.65 | $29.89 | $28.65 | $28.85 | $28.85 | 11,238 |
| 2025-03-04 | $28.03 | $29.06 | $26.20 | $29.06 | $29.06 | 42,894 |
| 2025-03-03 | $30.63 | $30.63 | $28.00 | $28.03 | $28.03 | 10,960 |
| 2025-02-28 | $30.29 | $30.91 | $29.85 | $30.50 | $30.50 | 14,740 |
| 2025-02-27 | $31.04 | $31.42 | $30.19 | $30.19 | $30.19 | 3,003 |
| 2025-02-26 | $30.85 | $32.10 | $30.57 | $31.34 | $31.34 | 15,009 |
| 2025-02-25 | $30.00 | $30.95 | $29.00 | $30.95 | $30.95 | 25,275 |
| 2025-02-24 | $33.40 | $33.60 | $29.88 | $30.04 | $30.04 | 27,621 |
| 2025-02-21 | $34.45 | $34.97 | $32.58 | $32.82 | $32.82 | 18,509 |
| 2025-02-20 | $34.16 | $34.72 | $33.44 | $34.47 | $34.47 | 19,647 |
| 2025-02-19 | $33.18 | $34.50 | $32.30 | $34.50 | $34.50 | 25,563 |
| 2025-02-18 | $32.38 | $33.56 | $32.01 | $33.50 | $33.50 | 25,918 |
| 2025-02-14 | $29.18 | $32.40 | $29.18 | $31.58 | $31.58 | 17,830 |
| 2025-02-13 | $28.00 | $28.98 | $26.41 | $28.97 | $28.97 | 59,880 |
| 2025-02-12 | $30.22 | $30.63 | $28.81 | $28.82 | $28.82 | 24,709 |
| 2025-02-11 | $31.92 | $31.92 | $29.85 | $30.06 | $30.06 | 33,073 |
| 2025-02-10 | $32.40 | $32.74 | $32.22 | $32.22 | $32.22 | 11,140 |
| 2025-02-07 | $33.40 | $34.23 | $32.15 | $32.85 | $32.85 | 18,967 |
| 2025-02-06 | $33.69 | $33.97 | $32.56 | $33.34 | $33.34 | 10,623 |
| 2025-02-05 | $33.97 | $34.76 | $33.97 | $34.19 | $34.19 | 9,151 |
| 2025-02-04 | $34.93 | $35.27 | $33.62 | $34.05 | $34.05 | 19,173 |
| 2025-02-03 | $34.98 | $34.98 | $31.48 | $34.15 | $34.15 | 26,792 |
| 2025-01-31 | $33.99 | $34.74 | $32.73 | $33.46 | $33.46 | 23,317 |
| 2025-01-30 | $33.71 | $34.97 | $33.49 | $33.49 | $33.49 | 20,749 |
| 2025-01-29 | $31.15 | $33.99 | $31.15 | $33.99 | $33.99 | 21,902 |
| 2025-01-28 | $30.02 | $31.80 | $29.62 | $31.20 | $31.20 | 36,912 |
| 2025-01-27 | $32.14 | $32.14 | $28.90 | $30.31 | $30.31 | 49,289 |
| 2025-01-24 | $33.31 | $34.47 | $32.51 | $32.51 | $32.51 | 17,429 |
| 2025-01-23 | $30.93 | $33.51 | $30.35 | $33.50 | $33.50 | 36,472 |
| 2025-01-22 | $32.36 | $32.36 | $30.00 | $31.27 | $31.27 | 32,199 |
| 2025-01-21 | $34.76 | $34.95 | $32.18 | $32.18 | $32.18 | 38,266 |
| 2025-01-17 | $32.30 | $35.00 | $32.30 | $34.79 | $34.79 | 20,520 |
| 2025-01-16 | $32.68 | $33.15 | $31.65 | $32.58 | $32.58 | 15,092 |
| 2025-01-15 | $32.28 | $33.60 | $31.90 | $32.60 | $32.60 | 50,443 |
| 2025-01-14 | $31.64 | $31.64 | $30.60 | $31.30 | $31.30 | 44,371 |
| 2025-01-13 | $31.00 | $31.42 | $30.00 | $31.11 | $31.11 | 25,177 |
| 2025-01-10 | $31.36 | $32.50 | $29.47 | $31.44 | $31.44 | 33,157 |
| 2025-01-08 | $32.38 | $32.38 | $31.27 | $32.07 | $32.07 | 28,879 |
| 2025-01-07 | $33.50 | $33.50 | $31.78 | $32.60 | $32.60 | 17,003 |
| 2025-01-06 | $33.50 | $36.34 | $32.99 | $33.60 | $33.60 | 15,019 |
| 2025-01-03 | $33.80 | $35.00 | $33.00 | $33.28 | $33.28 | 13,772 |
| 2025-01-02 | $34.55 | $35.00 | $32.85 | $33.85 | $33.85 | 37,280 |
| 2024-12-31 | $34.11 | $36.11 | $33.90 | $34.29 | $34.29 | 79,951 |
| 2024-12-30 | $35.78 | $35.79 | $34.04 | $34.91 | $34.91 | 23,748 |
| 2024-12-27 | $37.50 | $37.50 | $34.74 | $35.78 | $35.78 | 19,167 |
| 2024-12-26 | $36.73 | $37.75 | $36.34 | $37.27 | $37.27 | 12,475 |
| 2024-12-24 | $37.04 | $37.95 | $36.46 | $37.06 | $37.06 | 22,062 |
| 2024-12-23 | $37.60 | $38.00 | $35.74 | $37.76 | $37.76 | 31,610 |
| 2024-12-20 | $33.68 | $38.70 | $31.05 | $38.40 | $38.40 | 79,975 |
| 2024-12-19 | $31.66 | $34.63 | $31.51 | $34.06 | $34.06 | 35,148 |
| 2024-12-18 | $33.80 | $34.50 | $31.18 | $31.87 | $31.87 | 32,594 |
| 2024-12-17 | $37.15 | $37.33 | $33.68 | $34.55 | $34.55 | 27,680 |
| 2024-12-16 | $35.88 | $37.63 | $35.27 | $37.63 | $37.63 | 24,892 |
| 2024-12-13 | $36.31 | $37.97 | $35.05 | $35.86 | $35.86 | 22,203 |
| 2024-12-12 | $36.90 | $37.75 | $35.45 | $36.96 | $36.96 | 24,725 |
| 2024-12-11 | $33.50 | $37.00 | $32.75 | $36.90 | $36.90 | 26,211 |
| 2024-12-10 | $33.66 | $33.66 | $32.77 | $33.47 | $33.47 | 17,466 |
| 2024-12-09 | $33.90 | $33.90 | $32.25 | $33.66 | $33.66 | 46,781 |
| 2024-12-06 | $33.46 | $34.50 | $33.01 | $33.95 | $33.95 | 22,668 |
| 2024-12-05 | $33.95 | $34.10 | $32.78 | $33.87 | $33.87 | 24,375 |
| 2024-12-04 | $34.23 | $34.23 | $33.26 | $33.95 | $33.95 | 14,282 |
| 2024-12-03 | $34.59 | $35.00 | $33.05 | $33.69 | $33.69 | 40,799 |
| 2024-12-02 | $33.90 | $34.97 | $33.67 | $34.57 | $34.57 | 34,044 |
| 2024-11-29 | $32.35 | $33.57 | $32.35 | $33.18 | $33.18 | 7,830 |
| 2024-11-27 | $32.97 | $34.97 | $31.79 | $33.47 | $33.47 | 14,575 |
| 2024-11-26 | $34.10 | $34.96 | $31.02 | $33.30 | $33.30 | 31,379 |
| 2024-11-25 | $32.94 | $34.99 | $32.94 | $34.50 | $34.50 | 31,217 |
| 2024-11-22 | $33.70 | $34.50 | $32.53 | $33.05 | $33.05 | 43,605 |
| 2024-11-21 | $34.16 | $36.77 | $33.71 | $33.76 | $33.76 | 28,649 |
| 2024-11-20 | $36.83 | $36.83 | $33.20 | $34.11 | $34.11 | 56,327 |
| 2024-11-19 | $32.78 | $36.20 | $30.90 | $36.20 | $36.20 | 63,995 |
| 2024-11-18 | $32.09 | $32.95 | $30.53 | $32.95 | $32.95 | 68,791 |
| 2024-11-15 | $33.41 | $33.41 | $27.52 | $31.69 | $31.69 | 63,130 |
| 2024-11-14 | $28.40 | $33.45 | $27.40 | $31.63 | $31.63 | 90,448 |
| 2024-11-13 | $28.49 | $28.81 | $27.60 | $28.26 | $28.26 | 42,381 |
| 2024-11-12 | $27.98 | $28.45 | $27.72 | $28.29 | $28.29 | 11,393 |
| 2024-11-11 | $29.24 | $29.24 | $26.66 | $27.98 | $27.98 | 14,547 |
| 2024-11-08 | $28.21 | $29.17 | $28.19 | $28.19 | $28.19 | 15,619 |
| 2024-11-07 | $27.75 | $28.50 | $27.62 | $28.00 | $28.00 | 11,815 |
| 2024-11-06 | $27.05 | $28.50 | $26.81 | $27.68 | $27.68 | 37,890 |
| 2024-11-05 | $27.31 | $27.62 | $26.20 | $26.20 | $26.20 | 33,382 |
| 2024-11-04 | $26.49 | $27.21 | $26.20 | $26.20 | $26.20 | 41,177 |
| 2024-11-01 | $27.99 | $27.99 | $26.26 | $26.30 | $26.30 | 17,866 |
| 2024-10-31 | $27.44 | $28.11 | $26.77 | $27.99 | $27.99 | 19,055 |
| 2024-10-30 | $26.83 | $28.00 | $26.35 | $27.50 | $27.50 | 38,994 |
| 2024-10-29 | $27.20 | $27.20 | $26.19 | $26.67 | $26.67 | 4,528 |
| 2024-10-28 | $26.72 | $27.72 | $25.25 | $27.40 | $27.40 | 29,807 |
| 2024-10-25 | $26.30 | $26.83 | $26.14 | $26.23 | $26.23 | 10,306 |
| 2024-10-24 | $25.17 | $26.51 | $24.17 | $26.51 | $26.51 | 22,050 |
| 2024-10-23 | $27.05 | $27.05 | $24.28 | $24.83 | $24.83 | 43,235 |
| 2024-10-22 | $25.62 | $27.48 | $25.50 | $27.46 | $27.46 | 25,978 |
| 2024-10-21 | $28.04 | $28.04 | $24.59 | $25.58 | $25.58 | 119,244 |
| 2024-10-18 | $28.65 | $28.65 | $27.99 | $27.99 | $27.99 | 8,266 |
| 2024-10-17 | $29.06 | $29.06 | $27.71 | $28.65 | $28.65 | 25,422 |
| 2024-10-16 | $28.98 | $29.89 | $28.00 | $29.12 | $29.12 | 47,924 |
| 2024-10-15 | $26.94 | $29.94 | $26.40 | $28.98 | $28.98 | 55,986 |
| 2024-10-14 | $26.79 | $27.10 | $26.21 | $26.98 | $26.98 | 55,593 |
| 2024-10-11 | $24.37 | $27.08 | $23.88 | $27.00 | $27.00 | 44,373 |
| 2024-10-10 | $25.58 | $25.75 | $23.58 | $24.51 | $24.51 | 31,942 |
| 2024-10-09 | $25.50 | $26.05 | $24.97 | $24.99 | $24.99 | 43,018 |
| 2024-10-08 | $27.50 | $27.50 | $24.77 | $25.59 | $25.59 | 101,063 |
| 2024-10-07 | $24.00 | $27.42 | $23.50 | $26.75 | $26.75 | 157,015 |
| 2024-10-04 | $20.35 | $23.93 | $20.34 | $23.93 | $23.93 | 61,196 |
| 2024-10-03 | $20.52 | $20.81 | $20.05 | $20.32 | $20.32 | 9,617 |
| 2024-10-02 | $19.48 | $21.30 | $19.48 | $20.81 | $20.81 | 29,269 |
| 2024-10-01 | $21.51 | $21.69 | $19.53 | $20.13 | $20.13 | 69,352 |
| 2024-09-30 | $21.51 | $22.80 | $21.51 | $21.77 | $21.77 | 27,506 |
| 2024-09-27 | $23.43 | $23.43 | $21.83 | $22.84 | $22.84 | 30,725 |
| 2024-09-26 | $24.26 | $24.43 | $22.71 | $23.44 | $23.44 | 23,190 |
| 2024-09-25 | $23.55 | $24.77 | $22.66 | $24.28 | $24.28 | 110,496 |
| 2024-09-24 | $21.34 | $24.13 | $20.92 | $23.48 | $23.48 | 215,290 |
| 2024-09-23 | $20.87 | $21.66 | $20.73 | $21.26 | $21.26 | 22,485 |
| 2024-09-20 | $21.50 | $21.50 | $20.82 | $21.19 | $21.19 | 28,312 |
| 2024-09-19 | $20.39 | $21.50 | $19.90 | $21.50 | $21.50 | 29,028 |
| 2024-09-18 | $20.72 | $21.26 | $19.61 | $19.71 | $19.71 | 6,722 |
| 2024-09-17 | $21.54 | $21.65 | $20.71 | $20.71 | $20.71 | 5,633 |
| 2024-09-16 | $20.95 | $22.10 | $20.71 | $21.47 | $21.47 | 25,591 |
| 2024-09-13 | $19.80 | $21.16 | $19.38 | $20.71 | $20.71 | 16,252 |
| 2024-09-12 | $19.19 | $21.00 | $19.19 | $19.70 | $19.70 | 20,754 |
| 2024-09-11 | $19.61 | $20.44 | $19.44 | $20.18 | $20.18 | 10,874 |
| 2024-09-10 | $19.77 | $20.11 | $19.52 | $19.63 | $19.63 | 13,737 |
| 2024-09-09 | $19.89 | $20.15 | $19.54 | $19.71 | $19.71 | 15,428 |
| 2024-09-06 | $21.06 | $21.06 | $19.37 | $19.89 | $19.89 | 33,566 |
| 2024-09-05 | $22.01 | $22.01 | $20.85 | $21.24 | $21.24 | 30,094 |
| 2024-09-04 | $21.73 | $22.47 | $21.07 | $21.89 | $21.89 | 28,402 |
| 2024-09-03 | $22.12 | $22.45 | $21.81 | $22.19 | $22.19 | 23,297 |
| 2024-08-30 | $22.16 | $22.45 | $21.53 | $22.45 | $22.45 | 30,271 |
| 2024-08-29 | $21.32 | $22.43 | $21.32 | $22.12 | $22.12 | 39,251 |
| 2024-08-28 | $21.07 | $21.50 | $20.71 | $21.49 | $21.49 | 23,367 |
| 2024-08-27 | $20.86 | $21.43 | $20.76 | $21.43 | $21.43 | 28,340 |
| 2024-08-26 | $21.91 | $21.91 | $21.05 | $21.38 | $21.38 | 32,044 |
| 2024-08-23 | $21.00 | $22.05 | $20.64 | $21.92 | $21.92 | 64,958 |
| 2024-08-22 | $20.95 | $21.30 | $20.41 | $21.07 | $21.07 | 62,152 |
| 2024-08-21 | $20.90 | $21.16 | $20.00 | $20.90 | $20.90 | 64,272 |
| 2024-08-20 | $20.60 | $21.80 | $20.25 | $20.70 | $20.70 | 115,988 |
| 2024-08-19 | $18.12 | $19.99 | $17.67 | $19.65 | $19.65 | 154,007 |
| 2024-08-16 | $16.66 | $17.77 | $16.66 | $17.67 | $17.67 | 46,418 |
| 2024-08-15 | $17.05 | $17.24 | $16.61 | $16.66 | $16.66 | 35,922 |
| 2024-08-14 | $16.52 | $17.25 | $16.01 | $17.25 | $17.25 | 40,657 |
| 2024-08-13 | $16.03 | $16.25 | $15.56 | $16.21 | $16.21 | 31,905 |
| 2024-08-12 | $13.93 | $16.37 | $13.86 | $15.73 | $15.73 | 153,961 |
| 2024-08-09 | $13.21 | $13.90 | $13.00 | $13.66 | $13.66 | 122,683 |
| 2024-08-08 | $13.31 | $13.45 | $12.80 | $12.90 | $12.90 | 293,049 |
| 2024-08-07 | $12.49 | $12.49 | $11.67 | $11.76 | $11.76 | 39,017 |
| 2024-08-06 | $12.43 | $12.55 | $12.30 | $12.32 | $12.32 | 25,438 |
| 2024-08-05 | $12.57 | $12.79 | $12.51 | $12.60 | $12.60 | 13,302 |
| 2024-08-02 | $12.75 | $13.13 | $12.48 | $12.80 | $12.80 | 19,599 |
| 2024-08-01 | $12.94 | $12.94 | $12.80 | $12.80 | $12.80 | 5,100 |
| 2024-07-31 | $12.92 | $13.00 | $12.88 | $12.88 | $12.88 | 7,624 |
| 2024-07-30 | $13.05 | $13.05 | $12.56 | $12.78 | $12.78 | 8,941 |
| 2024-07-29 | $13.08 | $13.08 | $12.80 | $12.80 | $12.80 | 8,313 |
| 2024-07-26 | $13.09 | $13.23 | $12.80 | $12.95 | $12.95 | 8,362 |
| 2024-07-25 | $13.11 | $13.19 | $12.80 | $12.81 | $12.81 | 4,772 |
| 2024-07-24 | $13.00 | $13.19 | $12.66 | $12.97 | $12.97 | 9,112 |
| 2024-07-23 | $13.25 | $13.34 | $13.05 | $13.05 | $13.05 | 3,708 |
| 2024-07-22 | $13.34 | $13.60 | $13.09 | $13.46 | $13.46 | 13,593 |
| 2024-07-19 | $13.35 | $13.61 | $13.09 | $13.09 | $13.09 | 18,396 |
| 2024-07-18 | $13.99 | $14.25 | $13.49 | $13.49 | $13.49 | 21,234 |
| 2024-07-17 | $13.76 | $13.96 | $13.76 | $13.84 | $13.84 | 14,559 |
| 2024-07-16 | $13.79 | $13.96 | $13.68 | $13.76 | $13.76 | 10,587 |
| 2024-07-15 | $13.31 | $13.85 | $13.31 | $13.76 | $13.76 | 7,837 |
| 2024-07-12 | $13.41 | $13.86 | $13.29 | $13.38 | $13.38 | 14,080 |
| 2024-07-11 | $13.11 | $13.86 | $13.11 | $13.46 | $13.46 | 12,058 |
| 2024-07-10 | $13.08 | $13.46 | $12.95 | $13.11 | $13.11 | 21,138 |
| 2024-07-09 | $12.61 | $13.01 | $12.61 | $12.85 | $12.85 | 4,777 |
| 2024-07-08 | $12.42 | $12.90 | $12.42 | $12.65 | $12.65 | 5,769 |
| 2024-07-05 | $12.45 | $12.68 | $12.37 | $12.52 | $12.52 | 5,072 |
| 2024-07-03 | $12.65 | $12.65 | $12.46 | $12.46 | $12.46 | 6,798 |
| 2024-07-02 | $12.41 | $12.75 | $12.41 | $12.55 | $12.55 | 4,890 |
| 2024-07-01 | $12.84 | $12.84 | $12.52 | $12.53 | $12.53 | 11,517 |
| 2024-06-28 | $12.71 | $12.88 | $12.67 | $12.80 | $12.80 | 10,882 |
| 2024-06-27 | $12.72 | $12.89 | $12.41 | $12.60 | $12.60 | 13,167 |
| 2024-06-26 | $12.81 | $12.92 | $12.73 | $12.73 | $12.73 | 9,006 |
| 2024-06-25 | $13.07 | $13.17 | $12.80 | $12.80 | $12.80 | 8,072 |
| 2024-06-24 | $12.96 | $13.16 | $12.95 | $12.95 | $12.95 | 7,562 |
| 2024-06-21 | $13.07 | $13.40 | $12.96 | $12.96 | $12.96 | 17,590 |
| 2024-06-20 | $13.40 | $13.59 | $13.07 | $13.07 | $13.07 | 9,982 |
| 2024-06-18 | $13.58 | $13.75 | $13.40 | $13.40 | $13.40 | 8,882 |
| 2024-06-17 | $13.61 | $13.82 | $13.50 | $13.66 | $13.66 | 13,689 |
| 2024-06-14 | $13.40 | $13.67 | $13.40 | $13.56 | $13.56 | 8,617 |
| 2024-06-13 | $13.19 | $13.70 | $13.19 | $13.40 | $13.40 | 32,369 |
| 2024-06-12 | $13.23 | $13.40 | $13.05 | $13.24 | $13.24 | 16,086 |
| 2024-06-11 | $13.19 | $13.19 | $12.95 | $13.11 | $13.11 | 28,346 |
| 2024-06-10 | $13.15 | $13.38 | $13.15 | $13.20 | $13.20 | 8,048 |
| 2024-06-07 | $13.23 | $13.31 | $13.12 | $13.15 | $13.15 | 11,697 |
| 2024-06-06 | $13.41 | $13.46 | $13.14 | $13.26 | $13.26 | 6,695 |
| 2024-06-05 | $13.33 | $13.44 | $13.14 | $13.26 | $13.26 | 18,550 |
| 2024-06-04 | $13.35 | $13.38 | $13.13 | $13.23 | $13.23 | 10,473 |
| 2024-06-03 | $13.50 | $13.50 | $13.13 | $13.30 | $13.30 | 37,209 |
| 2024-05-31 | $13.63 | $13.97 | $13.22 | $13.26 | $13.26 | 46,685 |
| 2024-05-30 | $14.09 | $14.23 | $13.68 | $13.70 | $13.70 | 28,799 |
| 2024-05-29 | $14.10 | $14.25 | $13.86 | $14.15 | $14.15 | 15,810 |
| 2024-05-28 | $13.92 | $14.16 | $13.50 | $13.92 | $13.92 | 23,643 |
| 2024-05-24 | $13.51 | $13.99 | $13.43 | $13.89 | $13.89 | 31,367 |
| 2024-05-23 | $13.65 | $13.77 | $13.27 | $13.27 | $13.27 | 37,917 |
| 2024-05-22 | $14.20 | $14.49 | $13.20 | $13.20 | $13.20 | 130,544 |
| 2024-05-21 | $14.01 | $14.25 | $13.95 | $14.13 | $14.13 | 12,236 |
| 2024-05-20 | $14.04 | $14.25 | $13.78 | $13.95 | $13.95 | 20,452 |
| 2024-05-17 | $13.81 | $14.24 | $13.53 | $13.95 | $13.95 | 18,673 |
| 2024-05-16 | $13.58 | $13.86 | $13.58 | $13.81 | $13.81 | 13,770 |
| 2024-05-15 | $13.42 | $13.70 | $13.37 | $13.70 | $13.70 | 20,547 |
| 2024-05-14 | $12.97 | $13.64 | $12.97 | $13.58 | $13.58 | 40,075 |
| 2024-05-13 | $12.90 | $13.20 | $12.90 | $12.96 | $12.96 | 19,158 |
| 2024-05-10 | $13.43 | $13.43 | $12.65 | $12.65 | $12.65 | 30,410 |
| 2024-05-09 | $13.25 | $13.53 | $12.91 | $13.00 | $13.00 | 40,984 |
| 2024-05-08 | $13.40 | $13.89 | $12.36 | $12.63 | $12.63 | 122,106 |
| 2024-05-07 | $13.64 | $14.06 | $13.03 | $13.03 | $13.03 | 64,479 |
| 2024-05-06 | $14.74 | $15.32 | $13.62 | $13.75 | $13.75 | 208,808 |
| 2024-05-03 | $15.06 | $15.25 | $14.04 | $14.91 | $14.91 | 178,708 |
| 2024-05-02 | $14.99 | $14.99 | $14.08 | $14.51 | $14.51 | 28,458 |
| 2024-05-01 | $13.86 | $14.14 | $13.84 | $14.06 | $14.06 | 15,096 |
| 2024-04-30 | $14.19 | $14.25 | $13.84 | $14.06 | $14.06 | 15,440 |
| 2024-04-29 | $14.37 | $14.40 | $13.80 | $13.98 | $13.98 | 16,631 |
| 2024-04-26 | $14.22 | $14.55 | $14.00 | $14.15 | $14.15 | 10,557 |
| 2024-04-25 | $13.68 | $14.65 | $13.68 | $14.00 | $14.00 | 21,118 |
| 2024-04-24 | $14.01 | $14.50 | $13.68 | $13.68 | $13.68 | 22,040 |
| 2024-04-23 | $13.88 | $14.24 | $13.88 | $14.24 | $14.24 | 1,179 |
| 2024-04-22 | $13.50 | $14.36 | $13.50 | $13.60 | $13.60 | 28,340 |
| 2024-04-19 | $13.72 | $13.78 | $13.08 | $13.36 | $13.36 | 20,887 |
| 2024-04-18 | $13.50 | $13.67 | $13.34 | $13.54 | $13.54 | 11,241 |
| 2024-04-17 | $13.70 | $14.01 | $13.05 | $13.05 | $13.05 | 41,075 |
| 2024-04-16 | $13.66 | $14.12 | $13.61 | $14.01 | $14.01 | 5,781 |
| 2024-04-15 | $14.21 | $14.39 | $13.60 | $13.79 | $13.79 | 11,946 |
| 2024-04-12 | $14.20 | $14.57 | $13.76 | $13.81 | $13.81 | 8,839 |
| 2024-04-11 | $14.16 | $14.56 | $14.16 | $14.45 | $14.45 | 9,975 |
| 2024-04-10 | $14.30 | $14.53 | $14.00 | $14.53 | $14.53 | 3,928 |
| 2024-04-09 | $14.46 | $14.71 | $14.16 | $14.40 | $14.40 | 10,654 |
| 2024-04-08 | $15.15 | $15.15 | $14.17 | $14.17 | $14.17 | 19,381 |
| 2024-04-05 | $14.31 | $15.38 | $14.31 | $14.79 | $14.79 | 14,279 |
| 2024-04-04 | $15.95 | $16.54 | $14.10 | $14.10 | $14.10 | 95,625 |
| 2024-04-03 | $14.57 | $16.58 | $14.57 | $15.83 | $15.83 | 42,332 |
| 2024-04-02 | $15.31 | $15.31 | $14.24 | $14.49 | $14.49 | 19,142 |
| 2024-04-01 | $14.80 | $15.55 | $14.17 | $14.91 | $14.91 | 9,123 |
| 2024-03-28 | $14.35 | $15.33 | $14.35 | $14.60 | $14.60 | 14,236 |
| 2024-03-27 | $15.31 | $15.31 | $13.80 | $14.52 | $14.52 | 15,440 |
| 2024-03-26 | $14.91 | $15.50 | $14.55 | $14.55 | $14.55 | 7,283 |
| 2024-03-25 | $15.10 | $15.70 | $14.30 | $14.77 | $14.77 | 34,460 |
| 2024-03-22 | $14.98 | $15.05 | $14.61 | $14.90 | $14.90 | 5,812 |
| 2024-03-21 | $14.60 | $15.40 | $14.25 | $15.20 | $15.20 | 23,556 |
| 2024-03-20 | $13.53 | $15.50 | $13.53 | $14.10 | $14.10 | 70,126 |
| 2024-03-19 | $13.26 | $14.60 | $13.03 | $14.00 | $14.00 | 55,366 |
| 2024-03-18 | $13.19 | $13.78 | $12.50 | $13.25 | $13.25 | 38,844 |
| 2024-03-15 | $13.00 | $13.14 | $12.61 | $12.82 | $12.82 | 14,262 |
| 2024-03-14 | $12.50 | $13.75 | $12.25 | $12.25 | $12.25 | 97,633 |
| 2024-03-13 | $11.25 | $11.86 | $11.25 | $11.50 | $11.50 | 2,912 |
| 2024-03-12 | $11.21 | $11.60 | $11.15 | $11.15 | $11.15 | 5,265 |
| 2024-03-11 | $11.34 | $11.60 | $11.30 | $11.30 | $11.30 | 2,881 |
| 2024-03-08 | $12.03 | $12.11 | $11.50 | $11.67 | $11.67 | 10,500 |
| 2024-03-07 | $11.99 | $12.00 | $11.99 | $11.99 | $11.99 | 520 |
| 2024-03-06 | $11.71 | $12.00 | $11.71 | $12.00 | $12.00 | 1,104 |
| 2024-03-05 | $12.06 | $12.06 | $11.80 | $11.80 | $11.80 | 1,584 |
| 2024-03-04 | $11.70 | $12.01 | $11.70 | $12.01 | $12.01 | 1,735 |
| 2024-03-01 | $12.01 | $12.01 | $11.63 | $11.81 | $11.81 | 1,452 |
| 2024-02-29 | $12.01 | $12.01 | $11.73 | $11.81 | $11.81 | 5,682 |
| 2024-02-28 | $11.80 | $11.80 | $11.75 | $11.76 | $11.76 | 1,863 |
| 2024-02-27 | $11.33 | $11.86 | $11.10 | $11.79 | $11.79 | 6,106 |
| 2024-02-26 | $11.60 | $11.60 | $11.22 | $11.33 | $11.33 | 1,058 |
| 2024-02-23 | $11.57 | $11.60 | $11.57 | $11.60 | $11.60 | 515 |
| 2024-02-22 | $11.11 | $11.72 | $11.11 | $11.66 | $11.66 | 3,518 |
| 2024-02-21 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 518 |
| 2024-02-20 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 965 |
| 2024-02-16 | $11.60 | $11.78 | $11.55 | $11.78 | $11.78 | 1,120 |
| 2024-02-15 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 714 |
| 2024-02-14 | $11.96 | $11.96 | $11.38 | $11.95 | $11.95 | 2,660 |
| 2024-02-13 | $11.46 | $12.00 | $11.46 | $11.65 | $11.65 | 7,100 |
| 2024-02-12 | $12.00 | $12.26 | $11.50 | $11.50 | $11.50 | 8,885 |
| 2024-02-09 | $11.49 | $11.59 | $11.32 | $11.59 | $11.59 | 7,891 |
| 2024-02-08 | $11.79 | $11.79 | $11.06 | $11.31 | $11.31 | 12,692 |
| 2024-02-07 | $12.00 | $12.00 | $11.61 | $11.77 | $11.77 | 3,435 |
| 2024-02-06 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 680 |
| 2024-02-05 | $12.50 | $12.56 | $12.27 | $12.27 | $12.27 | 689 |
| 2024-02-02 | $12.00 | $12.71 | $12.00 | $12.71 | $12.71 | 1,143 |
| 2024-02-01 | $11.71 | $12.38 | $11.65 | $11.81 | $11.81 | 2,377 |
| 2024-01-31 | $11.93 | $12.03 | $11.90 | $11.90 | $11.90 | 4,490 |
| 2024-01-30 | $12.45 | $12.45 | $12.07 | $12.11 | $12.11 | 12,464 |
| 2024-01-29 | $12.66 | $12.88 | $12.38 | $12.44 | $12.44 | 25,452 |
| 2024-01-26 | $12.80 | $13.17 | $12.77 | $12.77 | $12.77 | 21,513 |
| 2024-01-25 | $12.58 | $12.70 | $12.58 | $12.70 | $12.70 | 1,359 |
| 2024-01-24 | $12.55 | $12.72 | $12.51 | $12.51 | $12.51 | 5,474 |
| 2024-01-23 | $12.55 | $12.55 | $12.50 | $12.50 | $12.50 | 7,338 |
| 2024-01-22 | $12.35 | $12.46 | $12.35 | $12.36 | $12.36 | 19,244 |
| 2024-01-19 | $12.41 | $12.45 | $12.31 | $12.42 | $12.42 | 7,123 |
| 2024-01-18 | $12.57 | $12.63 | $12.50 | $12.50 | $12.50 | 9,249 |
| 2024-01-17 | $12.43 | $12.49 | $12.35 | $12.43 | $12.43 | 9,394 |
| 2024-01-16 | $12.46 | $12.46 | $12.43 | $12.43 | $12.43 | 1,175 |
| 2024-01-12 | $12.47 | $12.47 | $12.31 | $12.36 | $12.36 | 10,991 |
| 2024-01-11 | $12.44 | $12.45 | $12.30 | $12.30 | $12.30 | 18,650 |
| 2024-01-10 | $12.35 | $12.45 | $12.35 | $12.43 | $12.43 | 1,557 |
| 2024-01-09 | $12.43 | $12.45 | $12.33 | $12.33 | $12.33 | 6,208 |
| 2024-01-08 | $12.45 | $12.63 | $12.31 | $12.40 | $12.40 | 6,479 |
| 2024-01-05 | $12.29 | $13.00 | $12.29 | $12.42 | $12.42 | 9,063 |
| 2024-01-04 | $12.16 | $12.45 | $12.16 | $12.44 | $12.44 | 9,953 |
| 2024-01-03 | $12.29 | $12.30 | $12.17 | $12.30 | $12.30 | 11,691 |
| 2024-01-02 | $12.30 | $12.44 | $12.22 | $12.43 | $12.43 | 3,320 |
| 2023-12-29 | $12.48 | $12.48 | $12.23 | $12.23 | $12.23 | 6,326 |
| 2023-12-28 | $12.61 | $12.70 | $12.51 | $12.60 | $12.60 | 10,430 |
| 2023-12-27 | $12.61 | $12.67 | $12.56 | $12.56 | $12.56 | 1,974 |
| 2023-12-26 | $12.51 | $12.68 | $12.51 | $12.61 | $12.61 | 2,504 |
| 2023-12-22 | $12.61 | $12.71 | $12.61 | $12.64 | $12.64 | 6,185 |
| 2023-12-21 | $12.63 | $12.85 | $12.55 | $12.80 | $12.80 | 6,311 |
| 2023-12-20 | $12.97 | $13.00 | $12.85 | $12.85 | $12.85 | 2,605 |
| 2023-12-19 | $12.81 | $13.73 | $12.33 | $13.00 | $13.00 | 15,924 |
| 2023-12-18 | $12.30 | $12.39 | $12.11 | $12.11 | $12.11 | 2,768 |
| 2023-12-15 | $12.37 | $12.99 | $12.10 | $12.13 | $12.13 | 10,667 |
| 2023-12-14 | $12.21 | $12.25 | $12.01 | $12.01 | $12.01 | 9,546 |
| 2023-12-13 | $12.05 | $12.50 | $12.01 | $12.21 | $12.21 | 3,177 |
| 2023-12-12 | $11.95 | $12.76 | $11.95 | $12.05 | $12.05 | 1,954 |
| 2023-12-11 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 814 |
| 2023-12-08 | $12.39 | $13.00 | $12.39 | $12.94 | $12.94 | 7,245 |
| 2023-12-07 | $12.22 | $12.39 | $12.15 | $12.39 | $12.39 | 3,223 |
| 2023-12-06 | $12.20 | $12.22 | $12.20 | $12.22 | $12.22 | 1,436 |
| 2023-12-05 | $12.69 | $12.69 | $12.03 | $12.13 | $12.13 | 3,705 |
| 2023-12-04 | $12.10 | $12.77 | $12.00 | $12.51 | $12.51 | 13,053 |
| 2023-12-01 | $12.95 | $13.46 | $12.57 | $13.46 | $13.46 | 15,117 |
| 2023-11-30 | $13.70 | $13.70 | $12.70 | $13.00 | $13.00 | 1,955 |
| 2023-11-29 | $12.78 | $13.22 | $12.78 | $13.00 | $13.00 | 6,453 |
| 2023-11-28 | $12.55 | $12.73 | $12.40 | $12.73 | $12.73 | 6,719 |
| 2023-11-27 | $12.49 | $12.88 | $12.40 | $12.62 | $12.62 | 3,363 |
| 2023-11-24 | $13.23 | $13.23 | $12.91 | $13.00 | $13.00 | 2,655 |
| 2023-11-22 | $12.93 | $12.93 | $12.50 | $12.55 | $12.55 | 2,686 |
| 2023-11-21 | $12.75 | $12.81 | $12.22 | $12.22 | $12.22 | 3,096 |
| 2023-11-20 | $13.04 | $13.28 | $12.63 | $13.19 | $13.19 | 5,529 |
| 2023-11-17 | $13.33 | $13.60 | $12.80 | $12.96 | $12.96 | 8,153 |
| 2023-11-16 | $13.51 | $13.80 | $13.51 | $13.67 | $13.67 | 8,026 |
| 2023-11-15 | $13.50 | $13.85 | $13.18 | $13.85 | $13.85 | 22,094 |
| 2023-11-14 | $13.10 | $13.35 | $12.45 | $12.90 | $12.90 | 16,846 |
| 2023-11-13 | $12.50 | $12.75 | $12.50 | $12.75 | $12.75 | 5,430 |
| 2023-11-10 | $13.30 | $13.80 | $12.00 | $13.20 | $13.20 | 20,163 |
| 2023-11-09 | $13.87 | $14.80 | $13.17 | $13.77 | $13.77 | 11,647 |
| 2023-11-08 | $13.50 | $14.19 | $13.50 | $14.19 | $14.19 | 5,742 |
| 2023-11-07 | $12.83 | $13.72 | $12.80 | $12.87 | $12.87 | 2,617 |
| 2023-11-06 | $13.20 | $13.50 | $13.19 | $13.19 | $13.19 | 1,777 |
| 2023-11-03 | $13.25 | $14.00 | $13.25 | $13.70 | $13.70 | 1,157 |
| 2023-11-02 | $13.34 | $13.35 | $13.33 | $13.33 | $13.33 | 1,121 |
| 2023-11-01 | $12.69 | $12.89 | $12.69 | $12.89 | $12.89 | 1,609 |
| 2023-10-31 | $12.40 | $12.75 | $12.40 | $12.60 | $12.60 | 6,985 |
| 2023-10-30 | $12.56 | $12.73 | $12.33 | $12.62 | $12.62 | 10,329 |
| 2023-10-27 | $12.08 | $12.94 | $12.08 | $12.67 | $12.67 | 3,418 |
| 2023-10-26 | $12.30 | $12.30 | $12.21 | $12.21 | $12.21 | 402 |
| 2023-10-25 | $12.36 | $13.05 | $11.53 | $12.37 | $12.37 | 11,479 |
| 2023-10-24 | $12.88 | $13.48 | $12.30 | $12.68 | $12.68 | 11,719 |
| 2023-10-23 | $13.71 | $14.09 | $12.43 | $13.15 | $13.15 | 18,085 |
| 2023-10-20 | $13.79 | $13.97 | $13.20 | $13.80 | $13.80 | 8,842 |
| 2023-10-19 | $13.98 | $14.19 | $13.98 | $14.19 | $14.19 | 3,058 |
| 2023-10-18 | $13.24 | $13.79 | $13.24 | $13.79 | $13.79 | 1,918 |
| 2023-10-17 | $13.92 | $14.65 | $13.92 | $14.19 | $14.19 | 4,665 |
| 2023-10-16 | $13.80 | $14.49 | $13.66 | $14.04 | $14.04 | 5,478 |
| 2023-10-13 | $13.46 | $14.47 | $13.45 | $14.09 | $14.09 | 17,594 |
| 2023-10-12 | $13.32 | $13.32 | $13.00 | $13.18 | $13.18 | 3,102 |
| 2023-10-11 | $13.40 | $14.00 | $13.40 | $13.70 | $13.70 | 31,417 |
| 2023-10-10 | $12.85 | $13.63 | $12.80 | $13.40 | $13.40 | 7,564 |
| 2023-10-09 | $12.96 | $13.19 | $12.96 | $13.19 | $13.19 | 551 |
| 2023-10-06 | $12.50 | $13.41 | $12.50 | $13.41 | $13.41 | 8,976 |
| 2023-10-05 | $12.68 | $12.78 | $12.11 | $12.78 | $12.78 | 3,753 |
| 2023-10-04 | $11.90 | $12.79 | $11.80 | $12.60 | $12.60 | 7,231 |
| 2023-10-03 | $11.57 | $12.19 | $11.57 | $12.19 | $12.19 | 933 |
| 2023-10-02 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 393 |
| 2023-09-29 | $12.11 | $12.79 | $12.10 | $12.42 | $12.42 | 4,598 |
| 2023-09-28 | $11.54 | $12.11 | $11.40 | $12.11 | $12.11 | 13,997 |
| 2023-09-27 | $11.63 | $11.84 | $11.01 | $11.30 | $11.30 | 9,916 |
| 2023-09-26 | $11.40 | $11.91 | $11.00 | $11.22 | $11.22 | 9,061 |
| 2023-09-25 | $11.33 | $11.64 | $10.95 | $11.25 | $11.25 | 26,578 |
| 2023-09-22 | $11.29 | $11.66 | $10.87 | $10.87 | $10.87 | 18,034 |
| 2023-09-21 | $11.26 | $11.89 | $11.00 | $11.00 | $11.00 | 22,195 |
| 2023-09-20 | $11.00 | $12.27 | $10.90 | $10.90 | $10.90 | 44,539 |
| 2023-09-19 | $11.26 | $11.45 | $10.75 | $10.75 | $10.75 | 16,153 |
| 2023-09-18 | $11.35 | $11.73 | $11.06 | $11.17 | $11.17 | 8,922 |
| 2023-09-15 | $12.00 | $12.40 | $11.20 | $11.20 | $11.20 | 32,605 |
| 2023-09-14 | $12.30 | $12.47 | $11.90 | $12.00 | $12.00 | 11,687 |
| 2023-09-13 | $12.52 | $12.52 | $12.00 | $12.00 | $12.00 | 6,096 |
| 2023-09-12 | $12.25 | $13.15 | $11.97 | $12.26 | $12.26 | 15,229 |
| 2023-09-11 | $12.16 | $12.67 | $11.99 | $12.12 | $12.12 | 7,926 |
| 2023-09-08 | $11.56 | $13.25 | $11.56 | $12.16 | $12.16 | 56,122 |
| 2023-09-07 | $11.21 | $11.75 | $10.71 | $11.46 | $11.46 | 40,262 |
| 2023-09-06 | $10.82 | $11.16 | $10.46 | $10.59 | $10.59 | 4,224 |
| 2023-09-05 | $10.81 | $11.30 | $10.70 | $10.70 | $10.70 | 6,313 |
| 2023-09-01 | $11.01 | $11.75 | $10.83 | $10.83 | $10.83 | 11,628 |
| 2023-08-31 | $10.88 | $11.30 | $10.64 | $10.71 | $10.71 | 5,797 |
| 2023-08-30 | $11.71 | $11.71 | $10.74 | $10.81 | $10.81 | 20,856 |
| 2023-08-29 | $11.72 | $11.86 | $11.01 | $11.21 | $11.21 | 12,569 |
| 2023-08-28 | $11.20 | $12.35 | $11.16 | $11.72 | $11.72 | 22,952 |
| 2023-08-25 | $11.20 | $11.97 | $10.48 | $11.31 | $11.31 | 24,519 |
| 2023-08-24 | $11.90 | $13.00 | $11.45 | $11.52 | $11.52 | 7,933 |
| 2023-08-23 | $12.39 | $13.33 | $12.10 | $12.10 | $12.10 | 20,503 |
| 2023-08-22 | $13.00 | $13.25 | $12.69 | $12.71 | $12.71 | 11,364 |
| 2023-08-21 | $12.10 | $13.85 | $12.00 | $12.37 | $12.37 | 46,782 |
| 2023-08-18 | $10.20 | $13.34 | $10.07 | $12.16 | $12.16 | 88,006 |
| 2023-08-17 | $8.95 | $10.48 | $8.95 | $10.35 | $10.35 | 35,455 |
| 2023-08-16 | $10.11 | $10.47 | $8.79 | $8.95 | $8.95 | 36,057 |
| 2023-08-15 | $10.81 | $11.10 | $9.69 | $9.69 | $9.69 | 50,887 |
| 2023-08-14 | $10.94 | $11.51 | $10.50 | $10.52 | $10.52 | 30,978 |
| 2023-08-11 | $11.20 | $11.30 | $10.38 | $10.61 | $10.61 | 20,770 |
| 2023-08-10 | $11.65 | $12.50 | $10.71 | $11.27 | $11.27 | 51,749 |
| 2023-08-09 | $13.22 | $13.23 | $12.90 | $13.22 | $13.22 | 6,826 |
| 2023-08-08 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 321 |
| 2023-08-07 | $13.77 | $14.18 | $13.41 | $13.73 | $13.73 | 10,601 |
| 2023-08-04 | $13.82 | $13.91 | $13.51 | $13.75 | $13.75 | 5,467 |
| 2023-08-03 | $13.99 | $14.05 | $13.99 | $14.03 | $14.03 | 1,816 |
| 2023-08-02 | $14.15 | $14.15 | $13.90 | $14.10 | $14.10 | 3,190 |
| 2023-08-01 | $14.10 | $14.31 | $14.10 | $14.31 | $14.31 | 1,218 |
| 2023-07-31 | $14.10 | $14.56 | $13.99 | $14.29 | $14.29 | 10,080 |
| 2023-07-28 | $14.69 | $14.69 | $13.80 | $13.81 | $13.81 | 4,689 |
| 2023-07-27 | $14.59 | $14.59 | $13.90 | $13.96 | $13.96 | 11,382 |
| 2023-07-26 | $14.63 | $14.63 | $14.28 | $14.50 | $14.50 | 2,550 |
| 2023-07-25 | $14.62 | $14.65 | $14.53 | $14.65 | $14.65 | 2,374 |
| 2023-07-24 | $14.45 | $14.75 | $14.45 | $14.65 | $14.65 | 9,314 |
| 2023-07-21 | $14.14 | $14.51 | $13.97 | $14.45 | $14.45 | 11,654 |
| 2023-07-20 | $14.19 | $14.50 | $13.94 | $14.49 | $14.49 | 4,590 |
| 2023-07-19 | $14.97 | $14.97 | $14.02 | $14.02 | $14.02 | 2,169 |
| 2023-07-18 | $14.10 | $15.00 | $13.88 | $14.99 | $14.99 | 10,446 |
| 2023-07-17 | $13.91 | $14.25 | $13.91 | $14.15 | $14.15 | 7,282 |
| 2023-07-14 | $14.29 | $14.74 | $14.12 | $14.12 | $14.12 | 926 |
| 2023-07-13 | $15.35 | $15.35 | $14.75 | $14.75 | $14.75 | 12,428 |
| 2023-07-12 | $15.50 | $15.87 | $15.22 | $15.57 | $15.57 | 8,068 |
| 2023-07-11 | $15.27 | $15.75 | $15.27 | $15.53 | $15.53 | 2,087 |
| 2023-07-10 | $15.83 | $16.00 | $15.83 | $16.00 | $16.00 | 407 |
| 2023-07-07 | $16.01 | $16.24 | $15.76 | $15.77 | $15.77 | 4,265 |
| 2023-07-06 | $16.06 | $16.19 | $16.00 | $16.00 | $16.00 | 1,209 |
| 2023-07-05 | $16.29 | $16.60 | $16.03 | $16.20 | $16.20 | 12,751 |
| 2023-07-03 | $16.52 | $16.58 | $16.30 | $16.43 | $16.43 | 3,993 |
| 2023-06-30 | $16.50 | $16.58 | $16.06 | $16.56 | $16.56 | 8,114 |
| 2023-06-29 | $15.19 | $16.61 | $15.19 | $16.60 | $16.60 | 8,233 |
| 2023-06-28 | $15.39 | $15.83 | $15.00 | $15.68 | $15.68 | 19,187 |
| 2023-06-27 | $15.42 | $15.42 | $14.00 | $14.69 | $14.69 | 17,277 |
| 2023-06-26 | $15.95 | $16.01 | $15.58 | $15.58 | $15.58 | 5,478 |
| 2023-06-23 | $16.48 | $16.64 | $16.43 | $16.61 | $16.61 | 2,816 |
| 2023-06-22 | $16.20 | $16.60 | $16.01 | $16.35 | $16.35 | 9,225 |
| 2023-06-21 | $16.20 | $16.60 | $15.90 | $16.29 | $16.29 | 7,737 |
| 2023-06-20 | $16.01 | $16.50 | $15.95 | $16.50 | $16.50 | 4,940 |
| 2023-06-16 | $15.94 | $16.50 | $15.80 | $15.80 | $15.80 | 12,772 |
| 2023-06-15 | $16.10 | $16.74 | $16.09 | $16.49 | $16.49 | 7,277 |
| 2023-06-14 | $16.70 | $16.84 | $15.87 | $15.87 | $15.87 | 14,238 |
| 2023-06-13 | $16.29 | $16.67 | $16.01 | $16.50 | $16.50 | 12,836 |
| 2023-06-12 | $16.25 | $16.64 | $15.80 | $16.31 | $16.31 | 20,439 |
| 2023-06-09 | $16.20 | $16.81 | $15.35 | $16.16 | $16.16 | 27,951 |
| 2023-06-08 | $15.48 | $16.85 | $15.15 | $16.18 | $16.18 | 52,678 |
| 2023-06-07 | $15.70 | $16.65 | $14.80 | $15.00 | $15.00 | 20,186 |
| 2023-06-06 | $14.46 | $15.70 | $13.95 | $15.65 | $15.65 | 50,104 |
| 2023-06-05 | $13.38 | $14.36 | $13.33 | $13.90 | $13.90 | 8,600 |
| 2023-06-02 | $13.36 | $13.50 | $13.11 | $13.50 | $13.50 | 5,347 |
| 2023-06-01 | $13.31 | $13.31 | $13.15 | $13.15 | $13.15 | 1,353 |
| 2023-05-31 | $13.04 | $13.53 | $13.02 | $13.15 | $13.15 | 1,744 |
| 2023-05-30 | $13.91 | $14.41 | $12.90 | $12.90 | $12.90 | 32,441 |
| 2023-05-26 | $13.95 | $14.47 | $13.50 | $14.24 | $14.24 | 11,957 |
| 2023-05-25 | $13.20 | $13.94 | $12.95 | $13.94 | $13.94 | 4,409 |
| 2023-05-24 | $12.90 | $12.91 | $12.85 | $12.85 | $12.85 | 1,224 |
| 2023-05-23 | $13.07 | $13.24 | $12.90 | $13.00 | $13.00 | 9,691 |
| 2023-05-22 | $13.40 | $13.40 | $12.50 | $12.61 | $12.61 | 12,107 |
| 2023-05-19 | $13.24 | $13.68 | $13.09 | $13.09 | $13.09 | 29,613 |
| 2023-05-18 | $13.31 | $13.58 | $13.24 | $13.35 | $13.35 | 1,726 |
| 2023-05-17 | $13.32 | $13.48 | $13.10 | $13.34 | $13.34 | 4,329 |
| 2023-05-16 | $13.46 | $13.46 | $13.10 | $13.10 | $13.10 | 4,652 |
| 2023-05-15 | $13.34 | $13.78 | $13.34 | $13.78 | $13.78 | 2,392 |
| 2023-05-12 | $13.49 | $13.49 | $12.34 | $13.13 | $13.13 | 10,337 |
| 2023-05-11 | $13.25 | $13.40 | $13.15 | $13.34 | $13.34 | 5,243 |
| 2023-05-10 | $13.06 | $13.71 | $13.00 | $13.55 | $13.55 | 2,369 |
| 2023-05-09 | $13.49 | $13.75 | $12.90 | $13.47 | $13.47 | 9,221 |
| 2023-05-08 | $12.95 | $13.56 | $12.95 | $13.40 | $13.40 | 8,086 |
| 2023-05-05 | $13.85 | $13.87 | $13.60 | $13.60 | $13.60 | 6,346 |
| 2023-05-04 | $13.62 | $13.98 | $12.92 | $13.98 | $13.98 | 7,284 |
| 2023-05-03 | $13.73 | $14.13 | $13.73 | $13.87 | $13.87 | 3,747 |
| 2023-05-02 | $13.67 | $13.97 | $13.40 | $13.94 | $13.94 | 4,204 |
| 2023-05-01 | $14.29 | $14.29 | $13.63 | $13.68 | $13.68 | 4,593 |
| 2023-04-28 | $10.38 | $13.62 | $10.38 | $13.62 | $13.62 | 12,124 |
| 2023-04-27 | $10.58 | $11.26 | $10.30 | $11.26 | $11.26 | 8,023 |
| 2023-04-26 | $11.50 | $11.50 | $10.59 | $10.90 | $10.90 | 7,372 |
| 2023-04-25 | $14.22 | $14.22 | $11.51 | $11.51 | $11.51 | 22,503 |
| 2023-04-24 | $12.12 | $15.98 | $12.12 | $13.48 | $13.48 | 36,517 |
| 2023-04-21 | $2.63 | $2.69 | $2.53 | $2.69 | $2.69 | 26,285 |
| 2023-04-20 | $2.64 | $2.64 | $2.53 | $2.61 | $2.61 | 6,259 |
| 2023-04-19 | $2.60 | $2.74 | $2.48 | $2.58 | $2.58 | 61,011 |
| 2023-04-18 | $2.75 | $2.75 | $2.54 | $2.56 | $2.56 | 40,909 |
| 2023-04-17 | $2.67 | $2.76 | $2.63 | $2.73 | $2.73 | 32,118 |
| 2023-04-14 | $2.62 | $2.71 | $2.54 | $2.71 | $2.71 | 26,429 |
| 2023-04-13 | $2.61 | $2.64 | $2.52 | $2.58 | $2.58 | 58,396 |
| 2023-04-12 | $2.65 | $2.69 | $2.56 | $2.56 | $2.56 | 17,405 |
| 2023-04-11 | $2.64 | $2.68 | $2.49 | $2.65 | $2.65 | 6,078 |
| 2023-04-10 | $2.69 | $2.69 | $2.55 | $2.65 | $2.65 | 20,835 |
| 2023-04-06 | $2.65 | $2.74 | $2.50 | $2.57 | $2.57 | 42,607 |
| 2023-04-05 | $2.61 | $2.69 | $2.61 | $2.62 | $2.62 | 3,970 |
| 2023-04-04 | $2.81 | $2.82 | $2.64 | $2.66 | $2.66 | 3,543 |
| 2023-04-03 | $2.84 | $2.85 | $2.75 | $2.75 | $2.75 | 12,316 |
| 2023-03-31 | $2.90 | $2.94 | $2.78 | $2.85 | $2.85 | 8,690 |
| 2023-03-30 | $2.87 | $2.89 | $2.81 | $2.85 | $2.85 | 4,828 |
| 2023-03-29 | $2.75 | $2.99 | $2.75 | $2.90 | $2.90 | 11,536 |
| 2023-03-28 | $3.21 | $3.21 | $2.85 | $2.97 | $2.97 | 25,722 |
| 2023-03-27 | $2.93 | $3.26 | $2.88 | $3.18 | $3.18 | 43,350 |
| 2023-03-24 | $2.80 | $2.90 | $2.80 | $2.88 | $2.88 | 49,901 |
| 2023-03-23 | $2.74 | $2.80 | $2.67 | $2.73 | $2.73 | 40,750 |
| 2023-03-22 | $2.76 | $2.85 | $2.72 | $2.73 | $2.73 | 45,838 |
| 2023-03-21 | $2.81 | $2.95 | $2.67 | $2.74 | $2.74 | 99,857 |
| 2023-03-20 | $2.80 | $2.85 | $2.59 | $2.76 | $2.76 | 19,406 |
| 2023-03-17 | $3.05 | $3.05 | $2.80 | $2.80 | $2.80 | 50,295 |
| 2023-03-16 | $2.85 | $3.04 | $2.85 | $3.00 | $3.00 | 27,065 |
| 2023-03-15 | $2.90 | $3.01 | $2.90 | $2.96 | $2.96 | 8,230 |
| 2023-03-14 | $2.80 | $3.16 | $2.78 | $3.01 | $3.01 | 19,516 |
| 2023-03-13 | $2.94 | $3.05 | $2.85 | $2.91 | $2.91 | 4,556 |
| 2023-03-10 | $3.02 | $3.08 | $2.80 | $3.06 | $3.06 | 18,540 |
| 2023-03-09 | $2.89 | $3.19 | $2.89 | $3.09 | $3.09 | 4,422 |
| 2023-03-08 | $3.21 | $3.21 | $3.10 | $3.14 | $3.14 | 8,881 |
| 2023-03-07 | $3.20 | $3.20 | $2.85 | $3.08 | $3.08 | 15,681 |
| 2023-03-06 | $3.13 | $3.30 | $3.13 | $3.23 | $3.23 | 7,624 |
| 2023-03-03 | $3.21 | $3.30 | $3.12 | $3.26 | $3.26 | 9,347 |
| 2023-03-02 | $3.40 | $3.40 | $3.17 | $3.35 | $3.35 | 3,899 |
| 2023-03-01 | $3.35 | $3.35 | $3.28 | $3.34 | $3.34 | 7,714 |
| 2023-02-28 | $3.32 | $3.52 | $3.32 | $3.48 | $3.48 | 7,507 |
| 2023-02-27 | $3.26 | $3.37 | $3.20 | $3.30 | $3.30 | 14,800 |
| 2023-02-24 | $3.24 | $3.33 | $3.18 | $3.21 | $3.21 | 4,735 |
| 2023-02-23 | $3.46 | $3.46 | $3.25 | $3.34 | $3.34 | 3,705 |
| 2023-02-22 | $3.55 | $3.55 | $3.36 | $3.36 | $3.36 | 10,002 |
| 2023-02-21 | $3.74 | $3.74 | $3.55 | $3.55 | $3.55 | 7,015 |
| 2023-02-17 | $3.63 | $3.74 | $3.57 | $3.74 | $3.74 | 26,742 |
| 2023-02-16 | $3.77 | $3.77 | $3.62 | $3.63 | $3.63 | 6,684 |
| 2023-02-15 | $3.75 | $3.80 | $3.70 | $3.77 | $3.77 | 15,482 |
| 2023-02-14 | $3.74 | $3.80 | $3.68 | $3.80 | $3.80 | 11,630 |
| 2023-02-13 | $3.78 | $3.79 | $3.72 | $3.74 | $3.74 | 12,812 |
| 2023-02-10 | $3.73 | $3.78 | $3.73 | $3.78 | $3.78 | 9,885 |
| 2023-02-09 | $3.75 | $3.80 | $3.61 | $3.72 | $3.72 | 16,646 |
| 2023-02-08 | $3.79 | $3.80 | $3.68 | $3.80 | $3.80 | 5,507 |
| 2023-02-07 | $3.79 | $3.90 | $3.78 | $3.81 | $3.81 | 25,075 |
| 2023-02-06 | $3.63 | $3.90 | $3.55 | $3.89 | $3.89 | 23,105 |
| 2023-02-03 | $3.69 | $3.89 | $3.69 | $3.78 | $3.78 | 16,107 |
| 2023-02-02 | $3.51 | $3.84 | $3.51 | $3.84 | $3.84 | 21,460 |
| 2023-02-01 | $3.73 | $3.75 | $3.51 | $3.51 | $3.51 | 27,974 |
| 2023-01-31 | $3.82 | $3.98 | $3.73 | $3.83 | $3.83 | 44,253 |
| 2023-01-30 | $3.62 | $3.80 | $3.50 | $3.65 | $3.65 | 23,437 |
| 2023-01-27 | $3.57 | $3.62 | $3.52 | $3.61 | $3.61 | 25,379 |
| 2023-01-26 | $3.49 | $3.61 | $3.36 | $3.51 | $3.51 | 7,192 |
| 2023-01-25 | $3.45 | $3.52 | $3.38 | $3.52 | $3.52 | 4,316 |
| 2023-01-24 | $3.48 | $3.55 | $3.47 | $3.47 | $3.47 | 8,454 |
| 2023-01-23 | $3.48 | $3.56 | $3.46 | $3.51 | $3.51 | 14,871 |
| 2023-01-20 | $3.46 | $3.50 | $3.30 | $3.48 | $3.48 | 14,031 |
| 2023-01-19 | $3.51 | $3.55 | $3.43 | $3.51 | $3.51 | 19,885 |
| 2023-01-18 | $3.63 | $3.66 | $3.52 | $3.52 | $3.52 | 10,975 |
| 2023-01-17 | $3.45 | $3.61 | $3.39 | $3.55 | $3.55 | 44,774 |
| 2023-01-13 | $3.38 | $3.45 | $3.25 | $3.43 | $3.43 | 121,975 |
| 2023-01-12 | $3.22 | $3.36 | $3.21 | $3.31 | $3.31 | 13,341 |
| 2023-01-11 | $3.32 | $3.37 | $3.23 | $3.23 | $3.23 | 11,398 |
| 2023-01-10 | $3.23 | $3.40 | $3.11 | $3.27 | $3.27 | 39,977 |
| 2023-01-09 | $3.17 | $3.28 | $3.12 | $3.20 | $3.20 | 10,013 |
| 2023-01-06 | $2.93 | $3.15 | $2.93 | $3.15 | $3.15 | 54,786 |
| 2023-01-05 | $2.97 | $3.07 | $2.90 | $3.05 | $3.05 | 56,474 |
| 2023-01-04 | $3.39 | $3.49 | $2.90 | $2.98 | $2.98 | 90,761 |
| 2023-01-03 | $3.33 | $3.48 | $3.20 | $3.31 | $3.31 | 72,832 |
| 2022-12-30 | $3.22 | $3.33 | $3.00 | $3.32 | $3.32 | 131,675 |
| 2022-12-29 | $2.86 | $3.22 | $2.86 | $3.20 | $3.20 | 36,443 |
| 2022-12-28 | $2.98 | $3.33 | $2.89 | $3.04 | $3.04 | 270,301 |
| 2022-12-27 | $2.75 | $3.08 | $2.75 | $3.08 | $3.08 | 407,182 |
| 2022-12-23 | $2.56 | $2.91 | $2.56 | $2.83 | $2.83 | 61,060 |
| 2022-12-22 | $2.45 | $3.04 | $2.45 | $2.75 | $2.75 | 228,673 |
| 2022-12-21 | $2.40 | $2.47 | $2.34 | $2.45 | $2.45 | 7,243 |
| 2022-12-20 | $2.34 | $2.47 | $2.31 | $2.34 | $2.34 | 13,327 |
| 2022-12-19 | $2.46 | $2.46 | $2.33 | $2.39 | $2.39 | 3,201 |
| 2022-12-16 | $2.58 | $2.72 | $2.40 | $2.40 | $2.40 | 59,121 |
| 2022-12-15 | $2.50 | $2.63 | $2.50 | $2.58 | $2.58 | 15,671 |
| 2022-12-14 | $2.75 | $2.86 | $2.34 | $2.55 | $2.55 | 50,838 |
| 2022-12-13 | $2.79 | $2.81 | $2.73 | $2.81 | $2.81 | 10,973 |
| 2022-12-12 | $2.83 | $2.87 | $2.70 | $2.86 | $2.86 | 7,160 |
| 2022-12-09 | $2.66 | $2.81 | $2.65 | $2.75 | $2.75 | 11,136 |
| 2022-12-08 | $2.71 | $3.00 | $2.66 | $2.68 | $2.68 | 29,128 |
| 2022-12-07 | $2.93 | $3.04 | $2.74 | $2.76 | $2.76 | 16,056 |
| 2022-12-06 | $2.78 | $3.08 | $2.78 | $2.86 | $2.86 | 17,248 |
| 2022-12-05 | $2.80 | $3.02 | $2.78 | $2.86 | $2.86 | 15,731 |
| 2022-12-02 | $2.98 | $3.04 | $2.79 | $2.85 | $2.85 | 176,666 |
| 2022-12-01 | $2.90 | $3.03 | $2.84 | $2.90 | $2.90 | 151,490 |
| 2022-11-30 | $2.66 | $2.78 | $2.65 | $2.76 | $2.76 | 2,556 |
| 2022-11-29 | $2.75 | $2.78 | $2.68 | $2.68 | $2.68 | 15,173 |
| 2022-11-28 | $2.81 | $2.81 | $2.58 | $2.68 | $2.68 | 53,599 |
| 2022-11-25 | $2.71 | $2.84 | $2.70 | $2.82 | $2.82 | 9,221 |
| 2022-11-23 | $2.65 | $2.70 | $2.52 | $2.65 | $2.65 | 21,382 |
| 2022-11-22 | $2.52 | $2.74 | $2.52 | $2.59 | $2.59 | 38,112 |
| 2022-11-21 | $2.72 | $2.74 | $2.49 | $2.60 | $2.60 | 54,243 |
| 2022-11-18 | $2.60 | $2.64 | $2.51 | $2.57 | $2.57 | 30,354 |
| 2022-11-17 | $2.65 | $2.67 | $2.52 | $2.62 | $2.62 | 37,210 |
| 2022-11-16 | $2.65 | $2.68 | $2.52 | $2.59 | $2.59 | 24,160 |
| 2022-11-15 | $2.90 | $2.90 | $2.69 | $2.74 | $2.74 | 4,760 |
| 2022-11-14 | $2.65 | $3.14 | $2.54 | $2.93 | $2.93 | 68,637 |
| 2022-11-11 | $2.52 | $2.65 | $2.51 | $2.65 | $2.65 | 7,795 |
| 2022-11-10 | $2.48 | $2.52 | $2.40 | $2.52 | $2.52 | 4,449 |
| 2022-11-09 | $2.37 | $2.37 | $2.13 | $2.32 | $2.32 | 7,149 |
| 2022-11-08 | $2.54 | $2.54 | $2.37 | $2.37 | $2.37 | 627 |
| 2022-11-07 | $2.60 | $2.60 | $2.32 | $2.32 | $2.32 | 17,734 |
| 2022-11-04 | $2.47 | $2.54 | $2.40 | $2.53 | $2.53 | 9,673 |
| 2022-11-03 | $2.48 | $2.55 | $2.39 | $2.55 | $2.55 | 1,462 |
| 2022-11-02 | $2.70 | $2.71 | $2.46 | $2.58 | $2.58 | 16,797 |
| 2022-11-01 | $2.65 | $2.73 | $2.65 | $2.67 | $2.67 | 4,700 |
| 2022-10-31 | $2.64 | $2.73 | $2.63 | $2.63 | $2.63 | 4,723 |
| 2022-10-28 | $2.71 | $2.73 | $2.42 | $2.53 | $2.53 | 6,006 |
| 2022-10-27 | $2.47 | $2.70 | $2.47 | $2.62 | $2.62 | 19,963 |
| 2022-10-26 | $2.37 | $2.57 | $2.37 | $2.54 | $2.54 | 10,568 |
| 2022-10-25 | $2.65 | $2.65 | $2.54 | $2.60 | $2.60 | 6,648 |
| 2022-10-24 | $2.35 | $2.76 | $2.35 | $2.65 | $2.65 | 74,505 |
| 2022-10-21 | $2.43 | $2.43 | $2.35 | $2.36 | $2.33 | 11,113 |
| 2022-10-20 | $2.50 | $2.50 | $2.39 | $2.39 | $2.36 | 9,292 |
| 2022-10-19 | $2.51 | $2.59 | $2.50 | $2.50 | $2.47 | 17,574 |
| 2022-10-18 | $2.51 | $2.53 | $2.48 | $2.48 | $2.45 | 5,081 |
| 2022-10-17 | $2.65 | $2.65 | $2.41 | $2.44 | $2.41 | 5,067 |
| 2022-10-14 | $2.29 | $2.50 | $2.24 | $2.39 | $2.36 | 21,834 |
| 2022-10-13 | $2.30 | $2.37 | $2.24 | $2.33 | $2.33 | 7,785 |
| 2022-10-12 | $2.17 | $2.29 | $2.11 | $2.29 | $2.29 | 28,245 |
| 2022-10-11 | $2.27 | $2.30 | $2.14 | $2.17 | $2.17 | 21,561 |
| 2022-10-10 | $2.42 | $2.43 | $2.13 | $2.13 | $2.13 | 27,946 |
| 2022-10-07 | $2.51 | $2.55 | $2.39 | $2.39 | $2.39 | 6,707 |
| 2022-10-06 | $2.41 | $2.47 | $2.40 | $2.44 | $2.44 | 6,708 |
| 2022-10-05 | $2.38 | $2.45 | $2.34 | $2.35 | $2.35 | 6,245 |
| 2022-10-04 | $2.46 | $2.52 | $2.41 | $2.41 | $2.41 | 3,865 |
| 2022-10-03 | $2.45 | $2.48 | $2.33 | $2.47 | $2.47 | 20,768 |
| 2022-09-30 | $2.25 | $2.45 | $2.25 | $2.41 | $2.41 | 20,988 |
| 2022-09-29 | $2.12 | $2.40 | $2.12 | $2.34 | $2.34 | 12,648 |
| 2022-09-28 | $2.16 | $2.23 | $2.14 | $2.15 | $2.15 | 13,846 |
| 2022-09-27 | $2.10 | $2.14 | $2.04 | $2.12 | $2.12 | 21,012 |
| 2022-09-26 | $2.05 | $2.13 | $2.00 | $2.08 | $2.08 | 36,612 |
| 2022-09-23 | $2.00 | $2.14 | $1.99 | $2.05 | $2.05 | 40,900 |
| 2022-09-22 | $2.22 | $2.29 | $2.05 | $2.08 | $2.08 | 58,660 |
| 2022-09-21 | $2.30 | $2.32 | $2.22 | $2.30 | $2.30 | 18,002 |
| 2022-09-20 | $2.38 | $2.41 | $2.29 | $2.37 | $2.37 | 51,485 |
| 2022-09-19 | $2.75 | $2.75 | $2.38 | $2.38 | $2.38 | 26,850 |
| 2022-09-16 | $2.31 | $2.55 | $2.31 | $2.55 | $2.55 | 9,316 |
| 2022-09-15 | $2.30 | $2.49 | $2.30 | $2.49 | $2.49 | 38,814 |
| 2022-09-14 | $2.32 | $2.73 | $2.30 | $2.30 | $2.30 | 57,952 |
| 2022-09-13 | $2.29 | $2.40 | $2.26 | $2.39 | $2.39 | 25,464 |
| 2022-09-12 | $2.27 | $2.49 | $2.27 | $2.30 | $2.30 | 12,630 |
| 2022-09-09 | $2.32 | $2.46 | $2.24 | $2.31 | $2.31 | 16,435 |
| 2022-09-08 | $2.45 | $2.46 | $2.20 | $2.35 | $2.35 | 24,163 |
| 2022-09-07 | $2.28 | $2.43 | $2.27 | $2.43 | $2.43 | 13,469 |
| 2022-09-06 | $2.49 | $2.49 | $2.25 | $2.49 | $2.49 | 8,291 |
| 2022-09-02 | $2.33 | $2.49 | $2.20 | $2.49 | $2.49 | 25,771 |
| 2022-09-01 | $2.21 | $2.41 | $2.21 | $2.28 | $2.28 | 6,140 |
| 2022-08-31 | $2.25 | $2.40 | $2.25 | $2.39 | $2.39 | 6,449 |
| 2022-08-30 | $2.28 | $2.29 | $2.24 | $2.24 | $2.24 | 5,394 |
| 2022-08-29 | $2.30 | $2.34 | $2.24 | $2.28 | $2.28 | 11,138 |
| 2022-08-26 | $2.40 | $2.40 | $2.24 | $2.30 | $2.30 | 19,557 |
| 2022-08-25 | $2.46 | $2.50 | $2.46 | $2.47 | $2.47 | 2,573 |
| 2022-08-24 | $2.42 | $2.52 | $2.42 | $2.45 | $2.45 | 5,158 |
| 2022-08-23 | $2.44 | $2.53 | $2.35 | $2.50 | $2.50 | 4,065 |
| 2022-08-22 | $2.46 | $2.54 | $2.44 | $2.54 | $2.54 | 1,743 |
| 2022-08-19 | $2.53 | $2.59 | $2.43 | $2.50 | $2.50 | 12,991 |
| 2022-08-18 | $2.43 | $2.47 | $2.43 | $2.45 | $2.45 | 5,733 |
| 2022-08-17 | $2.45 | $2.45 | $2.25 | $2.36 | $2.36 | 4,958 |
| 2022-08-16 | $2.43 | $2.54 | $2.31 | $2.40 | $2.40 | 4,084 |
| 2022-08-15 | $2.35 | $2.45 | $2.31 | $2.45 | $2.45 | 4,050 |
| 2022-08-12 | $2.32 | $2.50 | $2.30 | $2.32 | $2.32 | 7,781 |
| 2022-08-11 | $2.37 | $2.62 | $2.24 | $2.41 | $2.41 | 107,439 |
| 2022-08-10 | $2.68 | $2.68 | $2.55 | $2.62 | $2.62 | 2,096 |
| 2022-08-09 | $2.68 | $2.79 | $2.56 | $2.56 | $2.56 | 8,794 |
| 2022-08-08 | $2.70 | $2.80 | $2.68 | $2.75 | $2.75 | 9,986 |
| 2022-08-05 | $2.80 | $2.80 | $2.52 | $2.74 | $2.74 | 7,151 |
| 2022-08-04 | $2.76 | $2.80 | $2.67 | $2.76 | $2.76 | 10,380 |
| 2022-08-03 | $2.67 | $2.80 | $2.67 | $2.67 | $2.67 | 19,512 |
| 2022-08-02 | $2.74 | $2.85 | $2.56 | $2.63 | $2.63 | 16,126 |
| 2022-08-01 | $2.67 | $2.82 | $2.60 | $2.77 | $2.77 | 6,690 |
| 2022-07-29 | $2.56 | $2.75 | $2.56 | $2.75 | $2.75 | 19,985 |
| 2022-07-28 | $2.65 | $2.69 | $2.55 | $2.63 | $2.63 | 4,685 |
| 2022-07-27 | $2.24 | $2.51 | $2.24 | $2.49 | $2.49 | 5,341 |
| 2022-07-26 | $2.39 | $2.53 | $2.17 | $2.19 | $2.19 | 67,899 |
| 2022-07-25 | $2.42 | $2.44 | $2.38 | $2.38 | $2.38 | 2,880 |
| 2022-07-22 | $2.39 | $2.43 | $2.39 | $2.42 | $2.42 | 2,314 |
| 2022-07-21 | $2.50 | $2.53 | $2.40 | $2.43 | $2.40 | 7,219 |
| 2022-07-20 | $2.50 | $2.56 | $2.46 | $2.46 | $2.43 | 5,171 |
| 2022-07-19 | $2.50 | $2.60 | $2.41 | $2.50 | $2.47 | 9,272 |
| 2022-07-18 | $2.60 | $2.60 | $2.50 | $2.51 | $2.48 | 2,098 |
| 2022-07-15 | $2.46 | $2.57 | $2.46 | $2.50 | $2.47 | 2,612 |
| 2022-07-14 | $2.36 | $2.41 | $2.36 | $2.40 | $2.38 | 3,822 |
| 2022-07-13 | $2.39 | $2.53 | $2.34 | $2.53 | $2.50 | 14,413 |
| 2022-07-12 | $2.50 | $2.50 | $2.38 | $2.40 | $2.37 | 1,854 |
| 2022-07-11 | $2.50 | $2.85 | $2.43 | $2.48 | $2.44 | 19,839 |
| 2022-07-08 | $2.39 | $2.54 | $2.37 | $2.45 | $2.42 | 5,080 |
| 2022-07-07 | $2.40 | $2.42 | $2.26 | $2.41 | $2.38 | 5,640 |
| 2022-07-06 | $2.56 | $2.56 | $2.35 | $2.46 | $2.43 | 3,566 |
| 2022-07-05 | $2.32 | $2.50 | $2.25 | $2.45 | $2.42 | 9,674 |
| 2022-07-01 | $2.47 | $2.60 | $2.45 | $2.45 | $2.42 | 2,238 |
| 2022-06-30 | $2.45 | $2.65 | $2.45 | $2.65 | $2.62 | 6,915 |
| 2022-06-29 | $2.57 | $2.63 | $2.42 | $2.47 | $2.44 | 5,583 |
| 2022-06-28 | $2.67 | $2.67 | $2.31 | $2.55 | $2.52 | 6,326 |
| 2022-06-27 | $2.59 | $2.59 | $2.50 | $2.50 | $2.47 | 2,247 |
| 2022-06-24 | $2.36 | $2.53 | $2.36 | $2.45 | $2.42 | 21,397 |
| 2022-06-23 | $2.36 | $2.46 | $2.26 | $2.35 | $2.32 | 15,228 |
| 2022-06-22 | $2.50 | $2.50 | $2.28 | $2.48 | $2.45 | 15,245 |
| 2022-06-21 | $2.38 | $2.54 | $2.38 | $2.47 | $2.44 | 20,110 |
| 2022-06-17 | $2.20 | $2.41 | $2.02 | $2.41 | $2.38 | 17,759 |
| 2022-06-16 | $2.50 | $2.50 | $2.11 | $2.20 | $2.17 | 28,913 |
| 2022-06-15 | $2.42 | $2.42 | $2.26 | $2.35 | $2.32 | 13,219 |
| 2022-06-14 | $2.37 | $2.50 | $2.35 | $2.35 | $2.32 | 4,985 |
| 2022-06-13 | $2.40 | $2.70 | $2.32 | $2.35 | $2.32 | 68,504 |
| 2022-06-10 | $2.57 | $2.57 | $2.45 | $2.45 | $2.42 | 5,536 |
| 2022-06-09 | $2.68 | $2.72 | $2.61 | $2.61 | $2.58 | 5,303 |
| 2022-06-08 | $2.70 | $2.75 | $2.70 | $2.72 | $2.69 | 5,098 |
| 2022-06-07 | $2.99 | $2.99 | $2.70 | $2.74 | $2.71 | 67,449 |
| 2022-06-06 | $2.45 | $3.03 | $2.37 | $3.03 | $2.99 | 78,288 |
| 2022-06-03 | $2.54 | $2.57 | $2.41 | $2.41 | $2.38 | 4,333 |
| 2022-06-02 | $2.50 | $2.55 | $2.45 | $2.55 | $2.52 | 7,063 |
| 2022-06-01 | $2.46 | $2.57 | $2.46 | $2.55 | $2.52 | 1,349 |
| 2022-05-31 | $2.63 | $2.69 | $2.55 | $2.59 | $2.56 | 14,522 |
| 2022-05-27 | $2.58 | $2.59 | $2.48 | $2.59 | $2.56 | 14,359 |
| 2022-05-26 | $2.55 | $2.59 | $2.36 | $2.51 | $2.48 | 22,131 |
| 2022-05-25 | $2.56 | $2.56 | $2.46 | $2.53 | $2.50 | 10,948 |
| 2022-05-24 | $2.42 | $2.59 | $2.33 | $2.55 | $2.52 | 9,861 |
| 2022-05-23 | $2.46 | $2.52 | $2.40 | $2.51 | $2.48 | 67,669 |
| 2022-05-20 | $2.59 | $2.59 | $2.40 | $2.45 | $2.42 | 16,509 |
| 2022-05-19 | $2.40 | $2.55 | $2.40 | $2.55 | $2.51 | 1,920 |
| 2022-05-18 | $2.42 | $2.51 | $2.35 | $2.41 | $2.38 | 10,543 |
| 2022-05-17 | $2.50 | $2.50 | $2.38 | $2.46 | $2.43 | 12,071 |
| 2022-05-16 | $2.49 | $2.49 | $2.25 | $2.43 | $2.40 | 24,031 |
| 2022-05-13 | $2.47 | $2.49 | $2.32 | $2.49 | $2.46 | 56,554 |
| 2022-05-12 | $2.00 | $2.49 | $2.00 | $2.35 | $2.32 | 41,525 |
| 2022-05-11 | $2.37 | $2.61 | $2.32 | $2.32 | $2.29 | 9,483 |
| 2022-05-10 | $2.48 | $2.55 | $2.32 | $2.55 | $2.52 | 37,272 |
| 2022-05-09 | $2.39 | $2.62 | $2.27 | $2.42 | $2.39 | 31,717 |
| 2022-05-06 | $2.35 | $2.57 | $2.32 | $2.49 | $2.46 | 9,611 |
| 2022-05-05 | $2.57 | $2.67 | $2.43 | $2.44 | $2.41 | 10,074 |
| 2022-05-04 | $2.25 | $2.67 | $2.25 | $2.66 | $2.63 | 17,902 |
| 2022-05-03 | $2.47 | $2.58 | $2.15 | $2.32 | $2.29 | 129,589 |
| 2022-05-02 | $2.21 | $2.50 | $2.21 | $2.48 | $2.45 | 17,769 |
| 2022-04-29 | $2.32 | $2.44 | $2.17 | $2.31 | $2.28 | 36,104 |
| 2022-04-28 | $2.30 | $2.35 | $2.26 | $2.35 | $2.29 | 11,356 |
| 2022-04-27 | $2.28 | $2.33 | $2.24 | $2.25 | $2.19 | 6,693 |
| 2022-04-26 | $2.28 | $2.40 | $2.22 | $2.22 | $2.16 | 19,681 |
| 2022-04-25 | $2.21 | $2.35 | $2.21 | $2.26 | $2.20 | 11,127 |
| 2022-04-22 | $2.21 | $2.33 | $2.21 | $2.23 | $2.17 | 11,362 |
| 2022-04-21 | $2.42 | $2.42 | $2.24 | $2.24 | $2.18 | 13,370 |
| 2022-04-20 | $2.27 | $2.37 | $2.27 | $2.36 | $2.30 | 8,880 |
| 2022-04-19 | $2.23 | $2.31 | $2.23 | $2.28 | $2.22 | 9,639 |
| 2022-04-18 | $2.22 | $2.32 | $2.21 | $2.27 | $2.21 | 2,085 |
| 2022-04-14 | $2.25 | $2.36 | $2.20 | $2.23 | $2.17 | 17,560 |
| 2022-04-13 | $2.35 | $2.39 | $2.21 | $2.25 | $2.19 | 18,692 |
| 2022-04-12 | $2.24 | $2.46 | $2.24 | $2.33 | $2.27 | 81,745 |
| 2022-04-11 | $2.30 | $2.34 | $2.24 | $2.28 | $2.22 | 15,303 |
| 2022-04-08 | $2.30 | $2.40 | $2.27 | $2.32 | $2.26 | 11,123 |
| 2022-04-07 | $2.42 | $2.42 | $2.26 | $2.34 | $2.28 | 10,331 |
| 2022-04-06 | $2.35 | $2.38 | $2.30 | $2.30 | $2.24 | 15,719 |
| 2022-04-05 | $2.56 | $2.56 | $2.30 | $2.30 | $2.24 | 12,361 |
| 2022-04-04 | $2.57 | $2.57 | $2.39 | $2.45 | $2.39 | 13,229 |
| 2022-04-01 | $2.47 | $2.58 | $2.41 | $2.55 | $2.49 | 7,662 |
| 2022-03-31 | $2.54 | $2.62 | $2.41 | $2.55 | $2.49 | 23,883 |
| 2022-03-30 | $2.60 | $2.60 | $2.53 | $2.53 | $2.47 | 2,000 |
| 2022-03-29 | $2.54 | $2.62 | $2.42 | $2.58 | $2.52 | 8,667 |
| 2022-03-28 | $2.61 | $2.61 | $2.52 | $2.52 | $2.46 | 12,129 |
| 2022-03-25 | $2.64 | $2.65 | $2.55 | $2.65 | $2.58 | 10,708 |
| 2022-03-24 | $2.51 | $2.65 | $2.50 | $2.65 | $2.58 | 14,296 |
| 2022-03-23 | $2.46 | $2.55 | $2.46 | $2.54 | $2.48 | 21,588 |
| 2022-03-22 | $2.53 | $2.55 | $2.51 | $2.55 | $2.49 | 22,850 |
| 2022-03-21 | $2.48 | $2.55 | $2.48 | $2.55 | $2.49 | 8,884 |
| 2022-03-18 | $2.42 | $2.55 | $2.42 | $2.55 | $2.49 | 13,701 |
| 2022-03-17 | $2.44 | $2.49 | $2.38 | $2.49 | $2.43 | 9,809 |
| 2022-03-16 | $2.45 | $2.46 | $2.35 | $2.38 | $2.32 | 5,068 |
| 2022-03-15 | $2.55 | $2.55 | $2.40 | $2.44 | $2.38 | 7,052 |
| 2022-03-14 | $2.47 | $2.55 | $2.29 | $2.40 | $2.34 | 16,399 |
| 2022-03-11 | $2.41 | $2.55 | $2.41 | $2.55 | $2.49 | 2,867 |
| 2022-03-10 | $2.44 | $2.48 | $2.42 | $2.48 | $2.42 | 2,448 |
| 2022-03-09 | $2.40 | $2.47 | $2.40 | $2.45 | $2.39 | 13,198 |
| 2022-03-08 | $2.32 | $2.38 | $2.27 | $2.31 | $2.25 | 17,028 |
| 2022-03-07 | $2.37 | $2.44 | $2.37 | $2.37 | $2.31 | 1,998 |
| 2022-03-04 | $2.36 | $2.45 | $2.32 | $2.40 | $2.34 | 17,471 |
| 2022-03-03 | $2.44 | $2.51 | $2.44 | $2.45 | $2.38 | 5,992 |
| 2022-03-02 | $2.34 | $2.44 | $2.34 | $2.41 | $2.35 | 13,461 |
| 2022-03-01 | $2.36 | $2.45 | $2.26 | $2.31 | $2.25 | 11,217 |
| 2022-02-28 | $2.39 | $2.48 | $2.33 | $2.33 | $2.27 | 17,192 |
| 2022-02-25 | $2.23 | $2.40 | $2.23 | $2.36 | $2.30 | 31,807 |
| 2022-02-24 | $2.36 | $2.44 | $2.34 | $2.43 | $2.37 | 6,108 |
| 2022-02-23 | $2.34 | $2.44 | $2.34 | $2.43 | $2.37 | 8,961 |
| 2022-02-22 | $2.38 | $2.51 | $2.38 | $2.39 | $2.33 | 19,475 |
| 2022-02-18 | $2.48 | $2.57 | $2.40 | $2.55 | $2.49 | 12,754 |
| 2022-02-17 | $2.48 | $2.51 | $2.41 | $2.49 | $2.43 | 3,078 |
| 2022-02-16 | $2.52 | $2.54 | $2.47 | $2.54 | $2.48 | 10,420 |
| 2022-02-15 | $2.46 | $2.52 | $2.46 | $2.49 | $2.43 | 2,780 |
| 2022-02-14 | $2.42 | $2.56 | $2.37 | $2.41 | $2.35 | 8,492 |
| 2022-02-11 | $2.40 | $2.51 | $2.35 | $2.37 | $2.31 | 14,336 |
| 2022-02-10 | $2.47 | $2.50 | $2.39 | $2.40 | $2.34 | 4,907 |
| 2022-02-09 | $2.50 | $2.55 | $2.46 | $2.52 | $2.46 | 13,225 |
| 2022-02-08 | $2.39 | $2.49 | $2.32 | $2.47 | $2.41 | 25,132 |
| 2022-02-07 | $2.65 | $2.65 | $2.41 | $2.41 | $2.35 | 23,126 |
| 2022-02-04 | $2.39 | $2.65 | $2.30 | $2.65 | $2.58 | 46,536 |
| 2022-02-03 | $2.53 | $2.58 | $2.37 | $2.37 | $2.31 | 14,479 |
| 2022-02-02 | $2.42 | $2.61 | $2.40 | $2.59 | $2.53 | 37,378 |
| 2022-02-01 | $2.36 | $2.58 | $2.36 | $2.46 | $2.40 | 37,898 |
| 2022-01-31 | $2.30 | $2.34 | $2.22 | $2.34 | $2.28 | 47,628 |
| 2022-01-28 | $2.30 | $2.30 | $2.23 | $2.30 | $2.24 | 34,470 |
| 2022-01-27 | $2.37 | $2.37 | $2.26 | $2.29 | $2.23 | 37,211 |
| 2022-01-26 | $2.50 | $2.50 | $2.38 | $2.40 | $2.34 | 10,099 |
| 2022-01-25 | $2.42 | $2.44 | $2.39 | $2.43 | $2.37 | 5,649 |
| 2022-01-24 | $2.41 | $2.47 | $2.30 | $2.42 | $2.36 | 70,206 |
| 2022-01-21 | $2.45 | $2.51 | $2.38 | $2.47 | $2.41 | 41,320 |
| 2022-01-20 | $2.39 | $2.56 | $2.39 | $2.48 | $2.42 | 19,537 |
| 2022-01-19 | $2.75 | $2.75 | $2.40 | $2.40 | $2.34 | 69,350 |
| 2022-01-18 | $2.51 | $2.86 | $2.42 | $2.72 | $2.65 | 62,786 |
| 2022-01-14 | $2.44 | $2.61 | $2.44 | $2.49 | $2.43 | 29,232 |
| 2022-01-13 | $2.62 | $2.64 | $2.49 | $2.51 | $2.45 | 19,597 |
| 2022-01-12 | $2.90 | $2.90 | $2.55 | $2.55 | $2.49 | 53,372 |
| 2022-01-11 | $3.04 | $3.04 | $2.91 | $2.91 | $2.84 | 13,050 |
| 2022-01-10 | $2.87 | $2.98 | $2.72 | $2.98 | $2.91 | 99,001 |
| 2022-01-07 | $2.76 | $2.98 | $2.70 | $2.91 | $2.84 | 93,938 |
| 2022-01-06 | $2.71 | $2.83 | $2.68 | $2.83 | $2.73 | 64,361 |
| 2022-01-05 | $2.70 | $2.72 | $2.67 | $2.71 | $2.62 | 47,605 |
| 2022-01-04 | $2.50 | $2.71 | $2.48 | $2.70 | $2.61 | 94,349 |
| 2022-01-03 | $2.45 | $2.62 | $2.42 | $2.46 | $2.37 | 54,046 |
| 2021-12-31 | $2.44 | $2.45 | $2.31 | $2.41 | $2.33 | 37,269 |
| 2021-12-30 | $2.41 | $2.47 | $2.34 | $2.44 | $2.35 | 23,168 |
| 2021-12-29 | $2.48 | $2.48 | $2.32 | $2.43 | $2.35 | 37,909 |
| 2021-12-28 | $2.39 | $2.49 | $2.27 | $2.42 | $2.34 | 69,259 |
| 2021-12-27 | $2.32 | $2.53 | $2.13 | $2.30 | $2.22 | 100,776 |
| 2021-12-23 | $2.21 | $2.30 | $2.10 | $2.25 | $2.17 | 66,557 |
| 2021-12-22 | $2.16 | $2.40 | $2.10 | $2.23 | $2.15 | 229,937 |
| 2021-12-21 | $1.92 | $2.29 | $1.76 | $2.08 | $2.01 | 581,570 |
| 2021-12-20 | $1.67 | $1.72 | $1.59 | $1.68 | $1.62 | 400,657 |
| 2021-12-17 | $1.71 | $1.73 | $1.67 | $1.68 | $1.62 | 72,400 |
| 2021-12-16 | $1.71 | $1.82 | $1.67 | $1.72 | $1.66 | 200,161 |
| 2021-12-15 | $1.88 | $1.88 | $1.70 | $1.72 | $1.66 | 122,846 |
| 2021-12-14 | $1.92 | $1.93 | $1.83 | $1.83 | $1.77 | 61,898 |
| 2021-12-13 | $1.95 | $1.95 | $1.87 | $1.87 | $1.80 | 29,361 |
| 2021-12-10 | $1.99 | $2.00 | $1.94 | $1.95 | $1.88 | 57,064 |
| 2021-12-09 | $2.00 | $2.00 | $1.96 | $1.96 | $1.89 | 21,867 |
| 2021-12-08 | $2.00 | $2.05 | $1.97 | $1.99 | $1.92 | 63,637 |
| 2021-12-07 | $2.02 | $2.05 | $1.95 | $1.97 | $1.90 | 79,227 |
| 2021-12-06 | $2.01 | $2.02 | $1.90 | $1.92 | $1.85 | 56,039 |
| 2021-12-03 | $2.03 | $2.06 | $1.94 | $1.99 | $1.92 | 45,425 |
| 2021-12-02 | $2.35 | $2.35 | $1.85 | $2.02 | $1.95 | 370,344 |
| 2021-12-01 | $2.20 | $2.30 | $2.03 | $2.03 | $1.96 | 87,930 |
| 2021-11-30 | $2.21 | $2.24 | $2.17 | $2.24 | $2.16 | 43,103 |
| 2021-11-29 | $2.30 | $2.30 | $2.20 | $2.20 | $2.12 | 36,001 |
| 2021-11-26 | $2.26 | $2.31 | $2.25 | $2.29 | $2.21 | 10,817 |
| 2021-11-24 | $2.36 | $2.36 | $2.29 | $2.30 | $2.22 | 24,972 |
| 2021-11-23 | $2.22 | $2.40 | $2.19 | $2.25 | $2.17 | 33,168 |
| 2021-11-22 | $2.26 | $2.31 | $2.16 | $2.25 | $2.17 | 83,234 |
| 2021-11-19 | $2.41 | $2.41 | $2.20 | $2.30 | $2.22 | 86,822 |
| 2021-11-18 | $2.52 | $2.52 | $2.29 | $2.36 | $2.28 | 73,438 |
| 2021-11-17 | $2.71 | $2.72 | $2.45 | $2.53 | $2.44 | 124,823 |
| 2021-11-16 | $2.74 | $2.75 | $2.68 | $2.68 | $2.59 | 39,254 |
| 2021-11-15 | $2.76 | $2.78 | $2.72 | $2.77 | $2.67 | 36,633 |
| 2021-11-12 | $2.83 | $2.88 | $2.74 | $2.81 | $2.71 | 21,962 |
| 2021-11-11 | $2.85 | $2.91 | $2.75 | $2.80 | $2.70 | 82,294 |
| 2021-11-10 | $2.88 | $2.93 | $2.88 | $2.91 | $2.81 | 18,221 |
| 2021-11-09 | $3.08 | $3.08 | $2.93 | $2.94 | $2.84 | 9,476 |
| 2021-11-08 | $2.96 | $3.05 | $2.96 | $3.05 | $2.94 | 14,814 |
| 2021-11-05 | $2.93 | $3.00 | $2.92 | $2.96 | $2.86 | 11,343 |
| 2021-11-04 | $3.03 | $3.08 | $2.94 | $2.94 | $2.84 | 21,277 |
| 2021-11-03 | $3.01 | $3.04 | $3.01 | $3.01 | $2.91 | 5,236 |
| 2021-11-02 | $2.95 | $3.05 | $2.95 | $3.04 | $2.93 | 15,475 |
| 2021-11-01 | $2.97 | $3.05 | $2.90 | $2.91 | $2.81 | 28,937 |
| 2021-10-29 | $2.91 | $2.98 | $2.89 | $2.95 | $2.85 | 11,580 |
| 2021-10-28 | $2.81 | $3.01 | $2.81 | $2.94 | $2.84 | 13,992 |
| 2021-10-27 | $2.99 | $3.00 | $2.85 | $2.86 | $2.76 | 34,985 |
| 2021-10-26 | $3.01 | $3.01 | $2.96 | $2.99 | $2.89 | 9,613 |
| 2021-10-25 | $2.95 | $3.04 | $2.95 | $3.02 | $2.91 | 49,536 |
| 2021-10-22 | $3.03 | $3.07 | $2.96 | $3.01 | $2.91 | 8,980 |
| 2021-10-21 | $3.10 | $3.14 | $3.00 | $3.01 | $2.91 | 18,156 |
| 2021-10-20 | $3.09 | $3.15 | $3.01 | $3.10 | $2.99 | 22,106 |
| 2021-10-19 | $3.05 | $3.16 | $3.05 | $3.09 | $2.98 | 9,348 |
| 2021-10-18 | $2.63 | $3.31 | $2.63 | $3.05 | $2.94 | 262,934 |
| 2021-10-15 | $2.81 | $3.15 | $2.75 | $3.10 | $2.99 | 151,428 |
| 2021-10-14 | $2.85 | $2.89 | $2.79 | $2.83 | $2.73 | 13,531 |
| 2021-10-13 | $2.81 | $2.84 | $2.77 | $2.82 | $2.72 | 16,340 |
| 2021-10-12 | $2.85 | $2.85 | $2.76 | $2.77 | $2.67 | 4,746 |
| 2021-10-11 | $2.87 | $2.87 | $2.78 | $2.82 | $2.72 | 9,356 |
| 2021-10-08 | $2.80 | $2.84 | $2.80 | $2.84 | $2.74 | 7,619 |
| 2021-10-07 | $2.90 | $2.90 | $2.75 | $2.86 | $2.76 | 62,890 |
| 2021-10-06 | $2.83 | $2.88 | $2.78 | $2.78 | $2.68 | 12,542 |
| 2021-10-05 | $2.94 | $2.94 | $2.87 | $2.88 | $2.76 | 6,260 |
| 2021-10-04 | $2.97 | $2.97 | $2.84 | $2.84 | $2.72 | 17,339 |
| 2021-10-01 | $2.88 | $2.95 | $2.84 | $2.93 | $2.81 | 25,125 |
| 2021-09-30 | $2.84 | $2.88 | $2.77 | $2.83 | $2.71 | 9,963 |
| 2021-09-29 | $2.84 | $2.91 | $2.76 | $2.78 | $2.66 | 23,376 |
| 2021-09-28 | $2.93 | $2.98 | $2.85 | $2.86 | $2.74 | 11,221 |
| 2021-09-27 | $2.94 | $2.98 | $2.84 | $2.91 | $2.79 | 19,500 |
| 2021-09-24 | $2.90 | $2.96 | $2.88 | $2.91 | $2.79 | 7,060 |
| 2021-09-23 | $2.97 | $2.97 | $2.86 | $2.90 | $2.78 | 32,704 |
| 2021-09-22 | $2.85 | $2.92 | $2.85 | $2.89 | $2.77 | 24,961 |
| 2021-09-21 | $2.82 | $2.86 | $2.82 | $2.83 | $2.71 | 22,289 |
| 2021-09-20 | $2.81 | $2.90 | $2.78 | $2.82 | $2.70 | 42,346 |
| 2021-09-17 | $2.90 | $3.01 | $2.90 | $2.99 | $2.87 | 21,103 |
| 2021-09-16 | $2.95 | $2.99 | $2.83 | $2.92 | $2.80 | 58,137 |
| 2021-09-15 | $2.91 | $3.00 | $2.91 | $2.97 | $2.85 | 29,223 |
| 2021-09-14 | $3.02 | $3.02 | $2.87 | $2.91 | $2.79 | 39,157 |
| 2021-09-13 | $3.04 | $3.10 | $3.02 | $3.02 | $2.89 | 43,082 |
| 2021-09-10 | $3.04 | $3.09 | $3.04 | $3.04 | $2.91 | 12,801 |
| 2021-09-09 | $3.13 | $3.14 | $3.04 | $3.04 | $2.91 | 9,795 |
| 2021-09-08 | $3.07 | $3.15 | $3.07 | $3.07 | $2.94 | 6,008 |
| 2021-09-07 | $3.24 | $3.24 | $3.09 | $3.10 | $2.97 | 8,939 |
| 2021-09-03 | $3.21 | $3.22 | $3.12 | $3.19 | $3.06 | 20,451 |
| 2021-09-02 | $3.19 | $3.25 | $3.11 | $3.25 | $3.11 | 15,815 |
| 2021-09-01 | $3.23 | $3.23 | $3.17 | $3.18 | $3.05 | 28,367 |
| 2021-08-31 | $3.23 | $3.27 | $3.23 | $3.24 | $3.10 | 25,396 |
| 2021-08-30 | $3.20 | $3.25 | $3.20 | $3.21 | $3.08 | 11,195 |
| 2021-08-27 | $3.20 | $3.28 | $3.11 | $3.25 | $3.11 | 34,958 |
| 2021-08-26 | $3.14 | $3.18 | $3.14 | $3.17 | $3.04 | 5,182 |
| 2021-08-25 | $3.25 | $3.27 | $3.15 | $3.16 | $3.03 | 10,100 |
| 2021-08-24 | $3.11 | $3.23 | $3.11 | $3.19 | $3.06 | 11,365 |
| 2021-08-23 | $3.08 | $3.18 | $3.08 | $3.11 | $2.98 | 27,218 |
| 2021-08-20 | $3.04 | $3.15 | $3.03 | $3.15 | $3.02 | 13,957 |
| 2021-08-19 | $3.07 | $3.09 | $3.03 | $3.03 | $2.90 | 2,817 |
| 2021-08-18 | $3.11 | $3.15 | $3.05 | $3.13 | $3.00 | 18,298 |
| 2021-08-17 | $3.19 | $3.19 | $3.11 | $3.13 | $3.00 | 27,141 |
| 2021-08-16 | $3.20 | $3.20 | $3.15 | $3.18 | $3.05 | 32,150 |
| 2021-08-13 | $3.24 | $3.28 | $3.20 | $3.20 | $3.07 | 21,463 |
| 2021-08-12 | $3.25 | $3.29 | $3.13 | $3.21 | $3.08 | 18,672 |
| 2021-08-11 | $3.25 | $3.29 | $3.16 | $3.25 | $3.11 | 36,504 |
| 2021-08-10 | $3.27 | $3.29 | $3.21 | $3.25 | $3.11 | 34,160 |
| 2021-08-09 | $3.27 | $3.27 | $3.21 | $3.23 | $3.10 | 15,994 |
| 2021-08-06 | $3.21 | $3.29 | $3.19 | $3.25 | $3.11 | 34,920 |
| 2021-08-05 | $3.18 | $3.23 | $3.12 | $3.20 | $3.07 | 15,934 |
| 2021-08-04 | $3.17 | $3.22 | $3.15 | $3.19 | $3.06 | 28,486 |
| 2021-08-03 | $3.12 | $3.22 | $3.12 | $3.22 | $3.09 | 16,360 |
| 2021-08-02 | $3.24 | $3.24 | $3.12 | $3.12 | $2.99 | 39,585 |
| 2021-07-30 | $3.24 | $3.25 | $3.20 | $3.23 | $3.10 | 5,902 |
| 2021-07-29 | $3.21 | $3.29 | $3.20 | $3.20 | $3.07 | 39,414 |
| 2021-07-28 | $3.10 | $3.20 | $3.10 | $3.20 | $3.07 | 17,053 |
| 2021-07-27 | $3.19 | $3.19 | $3.03 | $3.15 | $3.02 | 34,570 |
| 2021-07-26 | $3.18 | $3.23 | $3.13 | $3.21 | $3.08 | 20,042 |
| 2021-07-23 | $3.18 | $3.22 | $3.06 | $3.19 | $3.06 | 62,010 |
| 2021-07-22 | $3.22 | $3.26 | $3.19 | $3.26 | $3.10 | 57,997 |
| 2021-07-21 | $3.10 | $3.28 | $3.10 | $3.17 | $3.02 | 103,934 |
| 2021-07-20 | $3.24 | $3.24 | $3.03 | $3.10 | $2.95 | 79,934 |
| 2021-07-19 | $3.05 | $3.13 | $3.00 | $3.08 | $2.93 | 46,115 |
| 2021-07-16 | $3.10 | $3.16 | $3.08 | $3.11 | $2.96 | 48,653 |
| 2021-07-15 | $3.17 | $3.17 | $3.05 | $3.08 | $2.93 | 47,269 |
| 2021-07-14 | $3.21 | $3.21 | $3.08 | $3.16 | $3.01 | 63,998 |
| 2021-07-13 | $3.23 | $3.25 | $3.15 | $3.19 | $3.04 | 40,755 |
| 2021-07-12 | $3.15 | $3.29 | $3.03 | $3.20 | $3.05 | 77,589 |
| 2021-07-09 | $3.07 | $3.17 | $3.07 | $3.14 | $2.99 | 39,694 |
| 2021-07-08 | $3.00 | $3.09 | $2.95 | $3.06 | $2.91 | 81,656 |
| 2021-07-07 | $3.11 | $3.13 | $2.98 | $3.06 | $2.91 | 60,620 |
| 2021-07-06 | $3.20 | $3.20 | $3.06 | $3.13 | $2.98 | 37,022 |
| 2021-07-02 | $3.16 | $3.18 | $3.09 | $3.15 | $3.00 | 125,146 |
| 2021-07-01 | $3.16 | $3.19 | $3.10 | $3.15 | $3.00 | 119,055 |
| 2021-06-30 | $3.16 | $3.19 | $3.07 | $3.15 | $3.00 | 130,602 |
| 2021-06-29 | $3.01 | $3.24 | $2.99 | $3.20 | $3.05 | 687,432 |
| 2021-06-28 | $3.05 | $3.05 | $2.91 | $3.00 | $2.86 | 129,986 |
| 2021-06-25 | $2.97 | $3.06 | $2.95 | $3.03 | $2.89 | 132,646 |
| 2021-06-24 | $2.91 | $2.95 | $2.88 | $2.95 | $2.81 | 127,749 |
| 2021-06-23 | $2.95 | $2.95 | $2.86 | $2.88 | $2.74 | 136,917 |
| 2021-06-22 | $2.95 | $2.95 | $2.80 | $2.89 | $2.75 | 127,119 |
| 2021-06-21 | $3.03 | $3.03 | $2.82 | $2.89 | $2.75 | 205,939 |
| 2021-06-18 | $3.01 | $3.02 | $2.93 | $2.95 | $2.81 | 107,757 |
| 2021-06-17 | $3.23 | $3.23 | $2.95 | $3.03 | $2.89 | 258,245 |
| 2021-06-16 | $3.10 | $3.15 | $3.05 | $3.05 | $2.90 | 65,142 |
| 2021-06-15 | $3.13 | $3.21 | $3.08 | $3.14 | $2.99 | 136,688 |
| 2021-06-14 | $3.14 | $3.18 | $3.07 | $3.11 | $2.96 | 145,186 |
| 2021-06-11 | $3.23 | $3.30 | $3.11 | $3.15 | $3.00 | 103,745 |
| 2021-06-10 | $3.29 | $3.37 | $3.21 | $3.21 | $3.06 | 140,149 |
| 2021-06-09 | $3.29 | $3.37 | $3.19 | $3.27 | $3.11 | 330,910 |
| 2021-06-08 | $3.26 | $3.40 | $3.21 | $3.23 | $3.08 | 559,232 |
| 2021-06-07 | $3.19 | $3.35 | $3.10 | $3.26 | $3.10 | 1,845,985 |
| 2021-06-04 | $3.79 | $3.81 | $3.22 | $3.30 | $3.14 | 414,707 |
| 2021-06-03 | $4.00 | $4.00 | $3.90 | $4.00 | $3.81 | 27,612 |
| 2021-06-02 | $3.79 | $3.99 | $3.79 | $3.97 | $3.78 | 13,770 |
| 2021-06-01 | $3.92 | $3.92 | $3.74 | $3.84 | $3.66 | 23,255 |
| 2021-05-28 | $3.81 | $3.98 | $3.81 | $3.91 | $3.72 | 4,725 |
| 2021-05-27 | $3.84 | $3.87 | $3.81 | $3.83 | $3.65 | 4,364 |
| 2021-05-26 | $3.75 | $3.81 | $3.57 | $3.77 | $3.59 | 49,655 |
| 2021-05-25 | $3.81 | $3.91 | $3.75 | $3.75 | $3.57 | 11,482 |
| 2021-05-24 | $3.85 | $3.89 | $3.76 | $3.81 | $3.63 | 42,188 |
| 2021-05-21 | $3.91 | $3.91 | $3.85 | $3.85 | $3.67 | 4,300 |
| 2021-05-20 | $3.76 | $3.88 | $3.76 | $3.87 | $3.69 | 22,404 |
| 2021-05-19 | $3.83 | $4.01 | $3.77 | $3.89 | $3.70 | 85,329 |
| 2021-05-18 | $3.88 | $3.92 | $3.67 | $3.71 | $3.53 | 26,500 |
| 2021-05-17 | $4.05 | $4.05 | $3.72 | $3.86 | $3.68 | 28,236 |
| 2021-05-14 | $3.86 | $4.15 | $3.86 | $4.07 | $3.88 | 21,304 |
| 2021-05-13 | $4.20 | $4.39 | $3.75 | $3.95 | $3.76 | 149,848 |
| 2021-05-12 | $4.45 | $4.50 | $4.45 | $4.48 | $4.27 | 12,660 |
| 2021-05-11 | $4.45 | $4.63 | $4.45 | $4.46 | $4.25 | 15,356 |
| 2021-05-10 | $4.51 | $4.82 | $4.26 | $4.43 | $4.21 | 35,457 |
| 2021-05-07 | $4.26 | $4.61 | $4.26 | $4.61 | $4.39 | 12,181 |
| 2021-05-06 | $4.72 | $4.72 | $4.44 | $4.44 | $4.23 | 9,185 |
| 2021-05-05 | $4.66 | $4.73 | $4.56 | $4.56 | $4.34 | 3,414 |
| 2021-05-04 | $4.76 | $4.96 | $4.63 | $4.78 | $4.55 | 22,569 |
| 2021-05-03 | $4.55 | $4.78 | $4.55 | $4.76 | $4.53 | 25,652 |
| 2021-04-30 | $4.80 | $4.80 | $4.52 | $4.61 | $4.39 | 56,787 |
| 2021-04-29 | $5.05 | $5.05 | $4.81 | $4.86 | $4.63 | 4,383 |
| 2021-04-28 | $4.99 | $5.00 | $4.96 | $5.00 | $4.76 | 3,398 |
| 2021-04-27 | $4.95 | $5.05 | $4.95 | $5.02 | $4.78 | 7,631 |
| 2021-04-26 | $5.01 | $5.20 | $4.96 | $5.02 | $4.78 | 27,738 |
| 2021-04-23 | $4.95 | $5.05 | $4.85 | $4.91 | $4.68 | 12,999 |
| 2021-04-22 | $4.77 | $4.98 | $4.77 | $4.98 | $4.74 | 20,982 |
| 2021-04-21 | $4.50 | $4.82 | $4.50 | $4.65 | $4.43 | 21,303 |
| 2021-04-20 | $4.98 | $4.98 | $4.51 | $4.54 | $4.32 | 56,632 |
| 2021-04-19 | $4.60 | $4.87 | $4.55 | $4.82 | $4.59 | 28,772 |
| 2021-04-16 | $4.59 | $4.65 | $4.51 | $4.54 | $4.32 | 10,587 |
| 2021-04-15 | $4.55 | $4.73 | $4.41 | $4.58 | $4.36 | 15,322 |
| 2021-04-14 | $4.65 | $4.94 | $4.60 | $4.68 | $4.46 | 35,817 |
| 2021-04-13 | $4.55 | $4.60 | $4.46 | $4.51 | $4.29 | 6,618 |
| 2021-04-12 | $4.89 | $4.89 | $4.60 | $4.64 | $4.42 | 13,762 |
| 2021-04-09 | $4.92 | $4.92 | $4.73 | $4.89 | $4.66 | 17,470 |
| 2021-04-08 | $5.00 | $5.02 | $4.82 | $4.89 | $4.64 | 28,381 |
| 2021-04-07 | $4.96 | $5.03 | $4.84 | $4.98 | $4.72 | 25,621 |
| 2021-04-06 | $4.90 | $5.25 | $4.69 | $4.96 | $4.70 | 94,284 |
| 2021-04-05 | $4.82 | $4.97 | $4.64 | $4.97 | $4.71 | 37,830 |
| 2021-04-01 | $4.45 | $4.79 | $4.26 | $4.61 | $4.37 | 44,639 |
| 2021-03-31 | $4.09 | $4.48 | $4.09 | $4.18 | $3.96 | 40,352 |
| 2021-03-30 | $4.32 | $4.37 | $4.21 | $4.21 | $3.99 | 15,413 |
| 2021-03-29 | $4.06 | $4.35 | $3.97 | $4.31 | $4.09 | 35,532 |
| 2021-03-26 | $4.65 | $4.72 | $4.25 | $4.25 | $4.03 | 33,955 |
| 2021-03-25 | $4.44 | $4.61 | $4.30 | $4.51 | $4.28 | 19,635 |
| 2021-03-24 | $4.26 | $4.95 | $4.17 | $4.57 | $4.33 | 33,296 |
| 2021-03-23 | $4.76 | $5.00 | $4.01 | $4.09 | $3.88 | 64,270 |
| 2021-03-22 | $4.60 | $4.90 | $4.53 | $4.55 | $4.32 | 43,126 |
| 2021-03-19 | $4.78 | $4.86 | $4.60 | $4.60 | $4.36 | 26,521 |
| 2021-03-18 | $4.89 | $4.90 | $4.62 | $4.73 | $4.49 | 67,512 |
| 2021-03-17 | $5.32 | $5.32 | $4.87 | $4.87 | $4.62 | 75,703 |
| 2021-03-16 | $5.33 | $5.33 | $5.12 | $5.15 | $4.88 | 31,444 |
| 2021-03-15 | $5.05 | $5.50 | $5.05 | $5.35 | $5.07 | 190,288 |
| 2021-03-12 | $5.14 | $5.14 | $4.90 | $5.00 | $4.74 | 41,401 |
| 2021-03-11 | $5.45 | $5.45 | $4.95 | $4.98 | $4.72 | 78,001 |
| 2021-03-10 | $5.00 | $5.45 | $4.89 | $5.42 | $5.14 | 156,769 |
| 2021-03-09 | $4.91 | $5.19 | $4.85 | $5.00 | $4.74 | 162,285 |
| 2021-03-08 | $4.50 | $4.93 | $4.50 | $4.89 | $4.64 | 114,325 |
| 2021-03-05 | $4.53 | $4.53 | $4.00 | $4.49 | $4.26 | 31,656 |
| 2021-03-04 | $4.65 | $4.65 | $4.28 | $4.53 | $4.30 | 55,468 |
| 2021-03-03 | $4.52 | $4.55 | $4.32 | $4.34 | $4.12 | 37,129 |
| 2021-03-02 | $4.52 | $4.52 | $4.30 | $4.47 | $4.24 | 19,824 |
| 2021-03-01 | $4.20 | $4.44 | $4.19 | $4.39 | $4.16 | 17,276 |
| 2021-02-26 | $4.10 | $4.25 | $4.00 | $4.21 | $3.99 | 10,647 |
| 2021-02-25 | $3.50 | $4.29 | $3.50 | $4.12 | $3.91 | 36,782 |
| 2021-02-24 | $4.25 | $4.37 | $4.25 | $4.31 | $4.09 | 9,726 |
| 2021-02-23 | $4.40 | $4.40 | $3.98 | $4.21 | $3.99 | 13,005 |
| 2021-02-22 | $4.56 | $4.66 | $4.33 | $4.43 | $4.20 | 88,560 |
| 2021-02-19 | $4.68 | $4.68 | $4.25 | $4.47 | $4.24 | 107,894 |
| 2021-02-18 | $4.18 | $4.32 | $4.08 | $4.14 | $3.93 | 119,812 |
| 2021-02-17 | $4.21 | $4.30 | $4.10 | $4.19 | $3.97 | 21,979 |
| 2021-02-16 | $4.50 | $4.58 | $4.12 | $4.19 | $3.97 | 23,119 |
| 2021-02-12 | $4.10 | $4.25 | $3.94 | $4.21 | $3.99 | 8,177 |
| 2021-02-11 | $3.94 | $4.35 | $3.94 | $4.16 | $3.95 | 33,052 |
| 2021-02-10 | $4.10 | $4.10 | $3.80 | $4.01 | $3.80 | 20,685 |
| 2021-02-09 | $4.05 | $4.08 | $3.88 | $3.99 | $3.78 | 73,492 |
| 2021-02-08 | $3.47 | $3.87 | $3.46 | $3.87 | $3.67 | 36,997 |
| 2021-02-05 | $3.39 | $3.48 | $3.39 | $3.45 | $3.27 | 10,573 |
| 2021-02-04 | $3.41 | $3.41 | $3.39 | $3.40 | $3.22 | 11,345 |
| 2021-02-03 | $3.43 | $3.43 | $3.30 | $3.37 | $3.20 | 9,274 |
| 2021-02-02 | $3.49 | $3.49 | $3.29 | $3.29 | $3.12 | 24,785 |
| 2021-02-01 | $3.46 | $3.49 | $3.40 | $3.46 | $3.28 | 7,995 |
| 2021-01-29 | $3.27 | $3.46 | $3.27 | $3.40 | $3.22 | 7,622 |
| 2021-01-28 | $3.31 | $3.44 | $3.31 | $3.35 | $3.18 | 5,245 |
| 2021-01-27 | $3.27 | $3.29 | $3.20 | $3.28 | $3.11 | 18,639 |
| 2021-01-26 | $3.36 | $3.36 | $3.31 | $3.35 | $3.18 | 1,974 |
| 2021-01-25 | $3.40 | $3.44 | $3.32 | $3.36 | $3.19 | 20,276 |
| 2021-01-22 | $3.43 | $3.44 | $3.34 | $3.39 | $3.22 | 4,782 |
| 2021-01-21 | $3.50 | $3.50 | $3.43 | $3.46 | $3.28 | 4,902 |
| 2021-01-20 | $3.54 | $3.54 | $3.47 | $3.47 | $3.29 | 9,702 |
| 2021-01-19 | $3.53 | $3.70 | $3.45 | $3.45 | $3.27 | 3,603 |
| 2021-01-15 | $3.65 | $3.65 | $3.42 | $3.43 | $3.25 | 1,722 |
| 2021-01-14 | $3.41 | $3.71 | $3.41 | $3.71 | $3.52 | 58,329 |
| 2021-01-13 | $3.45 | $3.51 | $3.33 | $3.51 | $3.33 | 6,193 |
| 2021-01-12 | $3.54 | $3.58 | $3.50 | $3.55 | $3.37 | 28,823 |
| 2021-01-11 | $3.20 | $3.50 | $3.19 | $3.47 | $3.29 | 103,351 |
| 2021-01-08 | $3.06 | $3.20 | $2.98 | $3.20 | $3.03 | 42,936 |
| 2021-01-07 | $3.06 | $3.08 | $2.97 | $3.05 | $2.89 | 72,240 |
| 2021-01-06 | $2.86 | $3.07 | $2.86 | $2.92 | $2.77 | 77,223 |
| 2021-01-05 | $2.98 | $2.98 | $2.86 | $2.97 | $2.82 | 19,940 |
| 2021-01-04 | $2.96 | $3.03 | $2.96 | $3.01 | $2.85 | 7,535 |
| 2020-12-31 | $3.04 | $3.08 | $3.01 | $3.03 | $2.87 | 13,794 |
| 2020-12-30 | $2.99 | $3.04 | $2.99 | $3.03 | $2.85 | 10,706 |
| 2020-12-29 | $3.03 | $3.04 | $3.01 | $3.01 | $2.84 | 10,743 |
| 2020-12-28 | $3.06 | $3.08 | $3.03 | $3.03 | $2.85 | 58,347 |
| 2020-12-24 | $3.07 | $3.10 | $3.00 | $3.05 | $2.87 | 84,468 |
| 2020-12-23 | $2.89 | $3.09 | $2.89 | $3.03 | $2.85 | 159,264 |
| 2020-12-22 | $2.61 | $2.88 | $2.61 | $2.85 | $2.69 | 68,172 |
| 2020-12-21 | $2.86 | $2.87 | $2.54 | $2.59 | $2.44 | 178,166 |
| 2020-12-18 | $2.94 | $3.08 | $2.82 | $2.82 | $2.66 | 96,206 |
| 2020-12-17 | $3.11 | $3.13 | $2.94 | $2.95 | $2.78 | 18,469 |
| 2020-12-16 | $3.06 | $3.08 | $3.03 | $3.05 | $2.87 | 8,261 |
| 2020-12-15 | $3.03 | $3.13 | $3.01 | $3.05 | $2.87 | 47,915 |
| 2020-12-14 | $3.09 | $3.18 | $2.99 | $3.01 | $2.84 | 27,639 |
| 2020-12-11 | $2.99 | $3.22 | $2.97 | $3.12 | $2.94 | 56,856 |
| 2020-12-10 | $3.04 | $3.04 | $2.91 | $2.95 | $2.78 | 23,425 |
| 2020-12-09 | $3.01 | $3.05 | $3.00 | $3.00 | $2.83 | 5,135 |
| 2020-12-08 | $3.10 | $3.11 | $3.03 | $3.05 | $2.87 | 7,443 |
| 2020-12-07 | $3.04 | $3.11 | $3.00 | $3.05 | $2.87 | 2,932 |
| 2020-12-04 | $3.02 | $3.12 | $3.02 | $3.11 | $2.93 | 14,982 |
| 2020-12-03 | $3.06 | $3.10 | $2.91 | $2.99 | $2.82 | 42,082 |
| 2020-12-02 | $3.12 | $3.12 | $3.09 | $3.11 | $2.93 | 1,391 |
| 2020-12-01 | $3.12 | $3.12 | $3.09 | $3.10 | $2.92 | 3,355 |
| 2020-11-30 | $3.25 | $3.25 | $3.05 | $3.05 | $2.87 | 20,807 |
| 2020-11-27 | $3.26 | $3.26 | $3.20 | $3.21 | $3.02 | 7,729 |
| 2020-11-25 | $3.09 | $3.34 | $3.09 | $3.19 | $3.00 | 42,307 |
| 2020-11-24 | $3.06 | $3.09 | $2.99 | $3.07 | $2.89 | 16,422 |
| 2020-11-23 | $3.05 | $3.05 | $2.98 | $2.98 | $2.81 | 6,740 |
| 2020-11-20 | $2.96 | $3.03 | $2.95 | $3.00 | $2.83 | 17,450 |
| 2020-11-19 | $3.08 | $3.10 | $2.97 | $3.02 | $2.85 | 9,251 |
| 2020-11-18 | $3.15 | $3.16 | $2.91 | $3.07 | $2.89 | 38,228 |
| 2020-11-17 | $3.22 | $3.22 | $3.21 | $3.21 | $3.02 | 1,772 |
| 2020-11-16 | $3.21 | $3.22 | $3.19 | $3.19 | $3.01 | 7,649 |
| 2020-11-13 | $3.10 | $3.21 | $3.10 | $3.16 | $2.98 | 7,403 |
| 2020-11-12 | $3.12 | $3.20 | $3.02 | $3.07 | $2.89 | 10,043 |
| 2020-11-11 | $2.98 | $3.07 | $2.98 | $3.02 | $2.85 | 2,362 |
| 2020-11-10 | $2.96 | $3.01 | $2.80 | $2.96 | $2.79 | 14,210 |
| 2020-11-09 | $3.05 | $3.19 | $3.02 | $3.15 | $2.97 | 2,204 |
| 2020-11-06 | $2.94 | $3.13 | $2.94 | $2.97 | $2.80 | 7,710 |
| 2020-11-05 | $3.10 | $3.21 | $3.00 | $3.00 | $2.83 | 6,876 |
| 2020-11-04 | $3.20 | $3.25 | $3.08 | $3.12 | $2.94 | 16,165 |
| 2020-11-03 | $3.20 | $3.35 | $3.07 | $3.20 | $3.02 | 56,232 |
| 2020-11-02 | $3.05 | $3.09 | $2.93 | $3.07 | $2.89 | 15,238 |
| 2020-10-30 | $2.90 | $3.05 | $2.87 | $2.97 | $2.80 | 3,166 |
| 2020-10-29 | $2.93 | $3.01 | $2.90 | $3.01 | $2.84 | 4,681 |
| 2020-10-28 | $2.83 | $2.89 | $2.83 | $2.89 | $2.72 | 1,321 |
| 2020-10-27 | $2.81 | $2.95 | $2.81 | $2.95 | $2.78 | 5,493 |
| 2020-10-26 | $2.98 | $2.98 | $2.98 | $2.98 | $2.81 | 323 |
| 2020-10-23 | $2.98 | $2.99 | $2.95 | $2.98 | $2.81 | 2,206 |
| 2020-10-22 | $3.00 | $3.00 | $2.80 | $2.83 | $2.67 | 7,151 |
| 2020-10-21 | $2.98 | $3.00 | $2.90 | $2.99 | $2.82 | 3,372 |
| 2020-10-20 | $2.94 | $3.00 | $2.94 | $2.95 | $2.78 | 7,927 |
| 2020-10-19 | $2.80 | $2.89 | $2.80 | $2.88 | $2.71 | 5,740 |
| 2020-10-16 | $2.95 | $2.99 | $2.82 | $2.91 | $2.74 | 4,149 |
| 2020-10-15 | $3.21 | $3.30 | $2.79 | $2.89 | $2.72 | 49,364 |
| 2020-10-14 | $3.12 | $3.12 | $3.12 | $3.12 | $2.94 | 36,278 |
| 2020-10-13 | $3.11 | $3.11 | $3.10 | $3.10 | $2.92 | 588 |
| 2020-10-12 | $3.01 | $3.07 | $3.01 | $3.07 | $2.89 | 435 |
| 2020-10-09 | $3.24 | $3.26 | $3.15 | $3.15 | $2.97 | 1,918 |
| 2020-10-08 | $3.27 | $3.30 | $3.13 | $3.24 | $3.05 | 5,240 |
| 2020-10-07 | $3.10 | $3.25 | $3.09 | $3.25 | $3.06 | 1,591 |
| 2020-10-06 | $3.19 | $3.19 | $3.03 | $3.03 | $2.85 | 3,371 |
| 2020-10-05 | $3.15 | $3.15 | $3.06 | $3.06 | $2.88 | 7,555 |
| 2020-10-02 | $3.02 | $3.04 | $2.98 | $3.03 | $2.85 | 10,467 |
| 2020-10-01 | $3.04 | $3.04 | $2.92 | $2.92 | $2.73 | 1,147 |
| 2020-09-30 | $2.92 | $2.92 | $2.92 | $2.92 | $2.73 | 1,049 |
| 2020-09-29 | $3.00 | $3.00 | $2.90 | $2.99 | $2.80 | 3,809 |
| 2020-09-28 | $2.91 | $3.07 | $2.91 | $3.07 | $2.87 | 982 |
| 2020-09-25 | $2.90 | $3.03 | $2.90 | $2.96 | $2.77 | 6,690 |
| 2020-09-24 | $2.96 | $3.09 | $2.94 | $3.09 | $2.89 | 7,211 |
| 2020-09-23 | $3.14 | $3.17 | $2.95 | $3.12 | $2.92 | 10,230 |
| 2020-09-22 | $3.14 | $3.27 | $3.14 | $3.18 | $2.98 | 11,761 |
| 2020-09-21 | $3.10 | $3.10 | $3.00 | $3.05 | $2.85 | 4,852 |
| 2020-09-18 | $3.25 | $3.28 | $3.00 | $3.00 | $2.81 | 18,502 |
| 2020-09-17 | $3.24 | $3.25 | $3.15 | $3.17 | $2.97 | 2,980 |
| 2020-09-16 | $3.19 | $3.32 | $3.14 | $3.18 | $2.98 | 5,595 |
| 2020-09-15 | $3.09 | $3.24 | $3.07 | $3.14 | $2.94 | 12,187 |
| 2020-09-14 | $3.17 | $3.17 | $3.00 | $3.05 | $2.85 | 4,229 |
| 2020-09-11 | $3.17 | $3.17 | $3.08 | $3.11 | $2.91 | 4,657 |
| 2020-09-10 | $3.33 | $3.33 | $3.00 | $3.05 | $2.85 | 19,553 |
| 2020-09-09 | $3.25 | $3.32 | $3.19 | $3.24 | $3.03 | 14,395 |
| 2020-09-08 | $3.08 | $3.22 | $3.08 | $3.20 | $3.00 | 6,730 |
| 2020-09-04 | $2.98 | $3.23 | $2.93 | $3.15 | $2.95 | 8,215 |
| 2020-09-03 | $3.40 | $3.40 | $3.01 | $3.10 | $2.90 | 13,838 |
| 2020-09-02 | $3.00 | $3.07 | $2.85 | $2.94 | $2.75 | 14,544 |
| 2020-09-01 | $3.00 | $3.11 | $3.00 | $3.05 | $2.85 | 2,931 |
| 2020-08-31 | $3.12 | $3.17 | $3.05 | $3.05 | $2.85 | 5,564 |
| 2020-08-28 | $3.01 | $3.24 | $3.01 | $3.20 | $3.00 | 23,826 |
| 2020-08-27 | $3.04 | $3.10 | $3.02 | $3.07 | $2.87 | 13,620 |
| 2020-08-26 | $3.05 | $3.05 | $2.98 | $2.98 | $2.79 | 14,792 |
| 2020-08-25 | $3.01 | $3.08 | $2.97 | $2.99 | $2.80 | 7,003 |
| 2020-08-24 | $2.96 | $3.14 | $2.94 | $3.04 | $2.85 | 11,410 |
| 2020-08-21 | $3.07 | $3.13 | $3.03 | $3.08 | $2.88 | 9,290 |
| 2020-08-20 | $3.07 | $3.14 | $3.07 | $3.09 | $2.89 | 27,468 |
| 2020-08-19 | $3.15 | $3.19 | $3.06 | $3.13 | $2.93 | 26,318 |
| 2020-08-18 | $3.36 | $3.51 | $3.09 | $3.19 | $2.99 | 75,982 |
| 2020-08-17 | $3.10 | $3.20 | $3.10 | $3.15 | $2.95 | 8,367 |
| 2020-08-14 | $3.05 | $3.20 | $3.05 | $3.16 | $2.96 | 10,457 |
| 2020-08-13 | $3.40 | $3.40 | $3.00 | $3.00 | $2.81 | 53,877 |
| 2020-08-12 | $3.32 | $3.32 | $3.17 | $3.23 | $3.02 | 9,033 |
| 2020-08-11 | $3.17 | $3.33 | $3.16 | $3.25 | $3.04 | 17,681 |
| 2020-08-10 | $3.38 | $3.40 | $3.15 | $3.20 | $3.00 | 58,397 |
| 2020-08-07 | $3.22 | $3.46 | $3.22 | $3.39 | $3.17 | 25,335 |
| 2020-08-06 | $3.57 | $3.58 | $3.26 | $3.27 | $3.06 | 28,030 |
| 2020-08-05 | $3.37 | $3.39 | $3.37 | $3.37 | $3.15 | 94,640 |
| 2020-08-04 | $3.22 | $3.33 | $3.22 | $3.33 | $3.12 | 3,522 |
| 2020-08-03 | $3.19 | $3.22 | $3.07 | $3.17 | $2.97 | 14,411 |
| 2020-07-31 | $3.12 | $3.16 | $3.10 | $3.13 | $2.93 | 15,161 |
| 2020-07-30 | $3.09 | $3.28 | $3.09 | $3.20 | $3.00 | 8,156 |
| 2020-07-29 | $3.26 | $3.28 | $3.20 | $3.23 | $3.02 | 5,096 |
| 2020-07-28 | $3.17 | $3.24 | $3.17 | $3.22 | $3.01 | 5,061 |
| 2020-07-27 | $3.05 | $3.30 | $3.05 | $3.21 | $3.00 | 36,576 |
| 2020-07-24 | $3.26 | $3.26 | $3.17 | $3.19 | $2.99 | 13,789 |
| 2020-07-23 | $3.22 | $3.32 | $3.21 | $3.21 | $3.00 | 5,493 |
| 2020-07-22 | $3.23 | $3.23 | $3.17 | $3.23 | $3.02 | 3,483 |
| 2020-07-21 | $3.34 | $3.37 | $3.20 | $3.20 | $3.00 | 17,036 |
| 2020-07-20 | $3.38 | $3.38 | $3.27 | $3.28 | $3.07 | 3,531 |
| 2020-07-17 | $3.40 | $3.40 | $3.27 | $3.33 | $3.12 | 2,497 |
| 2020-07-16 | $3.30 | $3.40 | $3.30 | $3.40 | $3.18 | 4,934 |
| 2020-07-15 | $3.30 | $3.41 | $3.19 | $3.41 | $3.19 | 8,027 |
| 2020-07-14 | $3.28 | $3.30 | $3.16 | $3.25 | $3.04 | 6,313 |
| 2020-07-13 | $3.45 | $3.45 | $3.27 | $3.27 | $3.06 | 2,471 |
| 2020-07-10 | $3.28 | $3.49 | $3.28 | $3.42 | $3.20 | 5,840 |
| 2020-07-09 | $3.45 | $3.49 | $3.15 | $3.32 | $3.11 | 13,341 |
| 2020-07-08 | $3.41 | $3.49 | $3.37 | $3.40 | $3.18 | 11,872 |
| 2020-07-07 | $3.20 | $3.54 | $3.06 | $3.37 | $3.15 | 8,542 |
| 2020-07-06 | $3.57 | $3.57 | $3.38 | $3.41 | $3.19 | 28,858 |
| 2020-07-02 | $3.44 | $3.56 | $3.41 | $3.41 | $3.19 | 17,150 |
| 2020-07-01 | $3.56 | $3.57 | $3.39 | $3.39 | $3.15 | 19,795 |
| 2020-06-30 | $3.27 | $3.50 | $3.27 | $3.39 | $3.15 | 12,801 |
| 2020-06-29 | $3.50 | $3.50 | $3.31 | $3.32 | $3.09 | 6,944 |
| 2020-06-26 | $3.39 | $3.54 | $3.31 | $3.43 | $3.19 | 12,480 |
| 2020-06-25 | $3.26 | $3.32 | $3.13 | $3.32 | $3.09 | 7,021 |
| 2020-06-24 | $3.13 | $3.27 | $3.12 | $3.19 | $2.97 | 15,854 |
| 2020-06-23 | $3.30 | $3.36 | $3.22 | $3.29 | $3.06 | 17,679 |
| 2020-06-22 | $3.50 | $3.50 | $3.23 | $3.29 | $3.06 | 6,959 |
| 2020-06-19 | $3.55 | $3.57 | $3.27 | $3.38 | $3.15 | 24,392 |
| 2020-06-18 | $3.40 | $3.45 | $3.38 | $3.44 | $3.20 | 24,934 |
| 2020-06-17 | $3.14 | $3.51 | $3.14 | $3.36 | $3.13 | 64,238 |
| 2020-06-16 | $3.24 | $3.33 | $3.15 | $3.21 | $2.99 | 11,155 |
| 2020-06-15 | $3.22 | $3.34 | $3.09 | $3.24 | $3.01 | 8,543 |
| 2020-06-12 | $3.21 | $3.40 | $3.11 | $3.21 | $2.99 | 10,269 |
| 2020-06-11 | $3.34 | $3.40 | $3.03 | $3.16 | $2.94 | 47,644 |
| 2020-06-10 | $3.31 | $3.49 | $3.15 | $3.29 | $3.06 | 64,951 |
| 2020-06-09 | $3.23 | $3.40 | $3.17 | $3.31 | $3.08 | 17,913 |
| 2020-06-08 | $3.20 | $3.28 | $3.16 | $3.16 | $2.94 | 54,064 |
| 2020-06-05 | $3.30 | $3.34 | $3.09 | $3.23 | $3.01 | 56,630 |
| 2020-06-04 | $3.34 | $3.43 | $3.20 | $3.35 | $3.12 | 59,229 |
| 2020-06-03 | $3.37 | $3.46 | $3.10 | $3.10 | $2.88 | 38,852 |
| 2020-06-02 | $3.24 | $3.43 | $3.17 | $3.38 | $3.15 | 47,103 |
| 2020-06-01 | $2.89 | $3.22 | $2.86 | $3.14 | $2.92 | 52,718 |
| 2020-05-29 | $2.92 | $2.93 | $2.70 | $2.81 | $2.61 | 41,916 |
| 2020-05-28 | $3.05 | $3.06 | $2.74 | $2.83 | $2.63 | 51,667 |
| 2020-05-27 | $2.94 | $3.19 | $2.91 | $3.06 | $2.85 | 89,656 |
| 2020-05-26 | $2.92 | $2.93 | $2.82 | $2.87 | $2.67 | 19,017 |
| 2020-05-22 | $2.86 | $2.88 | $2.74 | $2.82 | $2.62 | 13,296 |
| 2020-05-21 | $2.86 | $2.94 | $2.83 | $2.83 | $2.63 | 14,006 |
| 2020-05-20 | $2.92 | $2.92 | $2.82 | $2.90 | $2.70 | 7,917 |
| 2020-05-19 | $2.78 | $2.94 | $2.78 | $2.89 | $2.69 | 29,701 |
| 2020-05-18 | $2.60 | $2.78 | $2.60 | $2.76 | $2.57 | 13,565 |
| 2020-05-15 | $2.70 | $2.71 | $2.63 | $2.63 | $2.45 | 11,256 |
| 2020-05-14 | $2.56 | $2.75 | $2.56 | $2.59 | $2.41 | 11,242 |
| 2020-05-13 | $2.49 | $2.68 | $2.31 | $2.57 | $2.39 | 16,382 |
| 2020-05-12 | $2.60 | $2.63 | $2.60 | $2.62 | $2.44 | 11,721 |
| 2020-05-11 | $2.75 | $2.78 | $2.50 | $2.61 | $2.43 | 25,435 |
| 2020-05-08 | $2.54 | $2.84 | $2.54 | $2.75 | $2.56 | 20,103 |
| 2020-05-07 | $2.59 | $2.59 | $2.45 | $2.54 | $2.36 | 13,255 |
| 2020-05-06 | $2.44 | $2.58 | $2.30 | $2.56 | $2.38 | 20,944 |
| 2020-05-05 | $2.79 | $2.79 | $2.40 | $2.44 | $2.27 | 32,007 |
| 2020-05-04 | $2.44 | $2.73 | $2.40 | $2.73 | $2.54 | 39,614 |
| 2020-05-01 | $2.82 | $2.82 | $2.61 | $2.62 | $2.44 | 12,814 |
| 2020-04-30 | $2.87 | $2.89 | $2.68 | $2.82 | $2.62 | 34,965 |
| 2020-04-29 | $2.36 | $2.73 | $2.36 | $2.70 | $2.51 | 31,166 |
| 2020-04-28 | $2.32 | $2.45 | $2.22 | $2.42 | $2.25 | 20,035 |
| 2020-04-27 | $2.69 | $2.69 | $2.10 | $2.36 | $2.20 | 97,657 |
| 2020-04-24 | $2.60 | $2.73 | $2.60 | $2.72 | $2.53 | 12,828 |
| 2020-04-23 | $2.53 | $2.63 | $2.48 | $2.57 | $2.39 | 11,770 |
| 2020-04-22 | $2.31 | $2.48 | $2.30 | $2.48 | $2.31 | 8,261 |
| 2020-04-21 | $2.44 | $2.44 | $2.34 | $2.34 | $2.18 | 5,082 |
| 2020-04-20 | $2.49 | $2.49 | $2.27 | $2.40 | $2.23 | 9,629 |
| 2020-04-17 | $2.27 | $2.48 | $2.25 | $2.48 | $2.31 | 7,883 |
| 2020-04-16 | $2.17 | $2.34 | $2.17 | $2.27 | $2.11 | 8,273 |
| 2020-04-15 | $2.11 | $2.30 | $2.11 | $2.25 | $2.09 | 14,573 |
| 2020-04-14 | $2.84 | $2.98 | $2.11 | $2.22 | $2.07 | 59,292 |
| 2020-04-13 | $2.09 | $3.08 | $1.98 | $2.78 | $2.59 | 130,800 |
| 2020-04-09 | $1.82 | $2.36 | $1.82 | $2.00 | $1.86 | 21,562 |
| 2020-04-08 | $1.61 | $1.71 | $1.61 | $1.71 | $1.59 | 10,785 |
| 2020-04-07 | $1.51 | $1.60 | $1.51 | $1.54 | $1.43 | 7,899 |
| 2020-04-06 | $1.59 | $1.74 | $1.47 | $1.47 | $1.37 | 10,848 |
| 2020-04-03 | $1.50 | $1.59 | $1.50 | $1.59 | $1.48 | 10,017 |
| 2020-04-02 | $1.57 | $1.63 | $1.50 | $1.51 | $1.41 | 13,803 |
| 2020-04-01 | $1.66 | $1.68 | $1.54 | $1.59 | $1.48 | 9,704 |
| 2020-03-31 | $1.58 | $1.69 | $1.58 | $1.66 | $1.54 | 7,887 |
| 2020-03-30 | $1.78 | $1.78 | $1.57 | $1.58 | $1.47 | 20,435 |
| 2020-03-27 | $1.66 | $1.72 | $1.60 | $1.69 | $1.55 | 10,099 |
| 2020-03-26 | $1.26 | $1.72 | $1.24 | $1.66 | $1.53 | 18,340 |
| 2020-03-25 | $1.35 | $1.41 | $1.23 | $1.26 | $1.16 | 31,680 |
| 2020-03-24 | $1.25 | $1.33 | $1.20 | $1.20 | $1.10 | 36,360 |
| 2020-03-23 | $1.37 | $1.40 | $1.17 | $1.17 | $1.08 | 35,794 |
| 2020-03-20 | $1.63 | $1.63 | $1.46 | $1.46 | $1.34 | 6,939 |
| 2020-03-19 | $1.57 | $1.66 | $1.48 | $1.64 | $1.51 | 3,704 |
| 2020-03-18 | $1.74 | $1.74 | $1.60 | $1.66 | $1.53 | 9,064 |
| 2020-03-17 | $1.63 | $1.72 | $1.50 | $1.63 | $1.50 | 16,813 |
| 2020-03-16 | $1.60 | $1.74 | $1.56 | $1.60 | $1.47 | 15,201 |
| 2020-03-13 | $1.97 | $1.97 | $1.69 | $1.69 | $1.55 | 18,084 |
| 2020-03-12 | $1.74 | $2.16 | $1.74 | $1.92 | $1.76 | 31,719 |
| 2020-03-11 | $1.67 | $1.67 | $1.56 | $1.64 | $1.51 | 8,901 |
| 2020-03-10 | $1.76 | $1.89 | $1.66 | $1.68 | $1.54 | 10,486 |
| 2020-03-09 | $2.29 | $2.29 | $1.49 | $1.70 | $1.56 | 46,760 |
| 2020-03-06 | $2.37 | $2.60 | $2.29 | $2.30 | $2.11 | 23,271 |
| 2020-03-05 | $2.35 | $2.74 | $2.35 | $2.51 | $2.31 | 31,249 |
| 2020-03-04 | $2.16 | $2.31 | $2.15 | $2.29 | $2.10 | 7,558 |
| 2020-03-03 | $2.38 | $2.38 | $2.23 | $2.32 | $2.13 | 4,350 |
| 2020-03-02 | $2.41 | $2.41 | $2.37 | $2.38 | $2.19 | 2,912 |
| 2020-02-28 | $2.41 | $2.43 | $2.23 | $2.29 | $2.10 | 14,338 |
| 2020-02-27 | $2.51 | $2.51 | $2.23 | $2.32 | $2.13 | 5,154 |
| 2020-02-26 | $2.55 | $2.56 | $2.35 | $2.39 | $2.20 | 1,854 |
| 2020-02-25 | $2.60 | $2.60 | $2.57 | $2.57 | $2.36 | 5,173 |
| 2020-02-24 | $2.70 | $2.70 | $2.62 | $2.62 | $2.41 | 5,949 |
| 2020-02-21 | $2.65 | $2.72 | $2.65 | $2.71 | $2.49 | 4,213 |
| 2020-02-20 | $2.72 | $2.74 | $2.71 | $2.72 | $2.50 | 24,218 |
| 2020-02-19 | $2.81 | $2.81 | $2.70 | $2.72 | $2.50 | 3,325 |
| 2020-02-18 | $2.78 | $2.78 | $2.74 | $2.77 | $2.55 | 3,571 |
| 2020-02-14 | $2.80 | $2.80 | $2.71 | $2.74 | $2.52 | 9,344 |
| 2020-02-13 | $2.85 | $2.85 | $2.79 | $2.80 | $2.57 | 5,912 |
| 2020-02-12 | $2.94 | $2.94 | $2.84 | $2.89 | $2.66 | 824 |
| 2020-02-11 | $2.99 | $2.99 | $2.96 | $2.96 | $2.72 | 1,392 |
| 2020-02-10 | $2.88 | $2.96 | $2.87 | $2.96 | $2.72 | 1,845 |
| 2020-02-07 | $2.74 | $2.84 | $2.74 | $2.84 | $2.61 | 912 |
| 2020-02-06 | $2.86 | $2.86 | $2.71 | $2.84 | $2.61 | 14,939 |
| 2020-02-05 | $2.82 | $3.18 | $2.82 | $2.90 | $2.66 | 21,826 |
| 2020-02-04 | $2.78 | $2.86 | $2.77 | $2.85 | $2.62 | 1,090 |
| 2020-02-03 | $2.94 | $2.98 | $2.77 | $2.78 | $2.55 | 2,963 |
| 2020-01-31 | $2.88 | $2.96 | $2.80 | $2.85 | $2.62 | 12,075 |
| 2020-01-30 | $2.91 | $2.99 | $2.91 | $2.99 | $2.75 | 1,530 |
| 2020-01-29 | $3.00 | $3.09 | $2.78 | $2.83 | $2.60 | 10,878 |
| 2020-01-28 | $2.96 | $2.98 | $2.94 | $2.98 | $2.74 | 2,128 |
| 2020-01-27 | $2.85 | $2.95 | $2.85 | $2.86 | $2.63 | 1,549 |
| 2020-01-24 | $2.94 | $2.94 | $2.78 | $2.86 | $2.63 | 11,436 |
| 2020-01-23 | $2.88 | $2.99 | $2.82 | $2.97 | $2.73 | 9,412 |
| 2020-01-22 | $2.75 | $2.87 | $2.70 | $2.86 | $2.63 | 4,092 |
| 2020-01-21 | $2.82 | $2.82 | $2.76 | $2.78 | $2.55 | 3,393 |
| 2020-01-17 | $2.93 | $2.93 | $2.85 | $2.85 | $2.62 | 8,025 |
| 2020-01-16 | $2.79 | $2.89 | $2.79 | $2.85 | $2.62 | 2,283 |
| 2020-01-15 | $2.71 | $2.87 | $2.70 | $2.76 | $2.54 | 15,132 |
| 2020-01-14 | $2.80 | $2.86 | $2.55 | $2.65 | $2.44 | 22,402 |
| 2020-01-13 | $2.96 | $2.98 | $2.77 | $2.77 | $2.55 | 7,403 |
| 2020-01-10 | $3.00 | $3.00 | $2.88 | $2.88 | $2.65 | 2,474 |
| 2020-01-09 | $2.94 | $3.00 | $2.81 | $2.96 | $2.72 | 6,373 |
| 2020-01-08 | $3.01 | $3.15 | $2.98 | $2.98 | $2.74 | 4,634 |
| 2020-01-07 | $3.05 | $3.11 | $3.01 | $3.07 | $2.82 | 4,705 |
| 2020-01-06 | $3.13 | $3.13 | $3.06 | $3.06 | $2.81 | 2,716 |
| 2020-01-03 | $3.11 | $3.15 | $3.04 | $3.04 | $2.79 | 9,630 |
| 2020-01-02 | $3.18 | $3.20 | $3.09 | $3.11 | $2.86 | 6,610 |
| 2019-12-31 | $3.14 | $3.30 | $3.10 | $3.10 | $2.83 | 10,949 |
| 2019-12-30 | $3.17 | $3.23 | $3.11 | $3.19 | $2.91 | 2,200 |
| 2019-12-27 | $3.17 | $3.21 | $3.15 | $3.19 | $2.91 | 9,936 |
| 2019-12-26 | $3.19 | $3.24 | $3.17 | $3.21 | $2.93 | 3,193 |
| 2019-12-24 | $3.20 | $3.23 | $3.16 | $3.16 | $2.89 | 6,036 |
| 2019-12-23 | $3.17 | $3.27 | $3.10 | $3.27 | $2.99 | 9,164 |
| 2019-12-20 | $3.07 | $3.25 | $3.01 | $3.25 | $2.97 | 23,013 |
| 2019-12-19 | $3.12 | $3.22 | $3.05 | $3.15 | $2.88 | 11,699 |
| 2019-12-18 | $3.16 | $3.25 | $3.04 | $3.12 | $2.85 | 8,754 |
| 2019-12-17 | $2.92 | $3.24 | $2.92 | $3.00 | $2.74 | 16,784 |
| 2019-12-16 | $2.71 | $2.94 | $2.65 | $2.92 | $2.67 | 20,814 |
| 2019-12-13 | $2.63 | $2.80 | $2.60 | $2.60 | $2.37 | 19,078 |
| 2019-12-12 | $2.80 | $2.89 | $2.60 | $2.65 | $2.42 | 40,988 |
| 2019-12-11 | $2.87 | $3.00 | $2.66 | $2.66 | $2.43 | 10,208 |
| 2019-12-10 | $3.03 | $3.06 | $2.87 | $2.87 | $2.62 | 25,355 |
| 2019-12-09 | $3.11 | $3.15 | $2.90 | $3.06 | $2.79 | 7,631 |
| 2019-12-06 | $3.12 | $3.15 | $3.06 | $3.10 | $2.83 | 6,906 |
| 2019-12-05 | $3.13 | $3.15 | $3.01 | $3.11 | $2.84 | 9,187 |
| 2019-12-04 | $2.92 | $3.15 | $2.92 | $3.05 | $2.78 | 13,324 |
| 2019-12-03 | $3.07 | $3.07 | $3.05 | $3.05 | $2.78 | 2,022 |
| 2019-12-02 | $3.05 | $3.09 | $3.05 | $3.09 | $2.82 | 1,316 |
| 2019-11-29 | $2.98 | $3.06 | $2.98 | $3.06 | $2.79 | 8,495 |
| 2019-11-27 | $2.93 | $2.98 | $2.93 | $2.98 | $2.72 | 7,392 |
| 2019-11-26 | $3.03 | $3.03 | $2.94 | $2.94 | $2.68 | 11,540 |
| 2019-11-25 | $3.08 | $3.08 | $3.02 | $3.03 | $2.77 | 7,592 |
| 2019-11-22 | $3.05 | $3.15 | $3.05 | $3.09 | $2.82 | 10,604 |
| 2019-11-21 | $3.15 | $3.15 | $3.10 | $3.10 | $2.83 | 7,752 |
| 2019-11-20 | $3.20 | $3.23 | $3.10 | $3.10 | $2.83 | 6,034 |
| 2019-11-19 | $3.22 | $3.24 | $3.21 | $3.23 | $2.95 | 3,105 |
| 2019-11-18 | $3.15 | $3.15 | $3.13 | $3.13 | $2.86 | 12,086 |
| 2019-11-15 | $3.24 | $3.25 | $3.15 | $3.17 | $2.89 | 28,365 |
| 2019-11-14 | $3.22 | $3.22 | $3.21 | $3.21 | $2.93 | 966 |
| 2019-11-13 | $3.17 | $3.25 | $3.17 | $3.23 | $2.95 | 2,067 |
| 2019-11-12 | $3.31 | $3.31 | $3.26 | $3.26 | $2.98 | 2,792 |
| 2019-11-11 | $3.34 | $3.34 | $3.03 | $3.19 | $2.91 | 8,189 |
| 2019-11-08 | $3.34 | $3.36 | $3.34 | $3.36 | $3.07 | 212 |
| 2019-11-07 | $3.35 | $3.36 | $3.35 | $3.36 | $3.07 | 760 |
| 2019-11-06 | $3.35 | $3.35 | $3.35 | $3.35 | $3.06 | 2,055 |
| 2019-11-05 | $3.40 | $3.44 | $3.38 | $3.38 | $3.09 | 3,429 |
| 2019-11-04 | $3.47 | $3.47 | $3.30 | $3.30 | $3.01 | 4,515 |
| 2019-11-01 | $3.51 | $3.51 | $3.43 | $3.43 | $3.13 | 270 |
| 2019-10-31 | $3.50 | $3.57 | $3.50 | $3.57 | $3.26 | 693 |
| 2019-10-30 | $3.63 | $3.63 | $3.61 | $3.61 | $3.30 | 878 |
| 2019-10-29 | $3.43 | $3.55 | $3.43 | $3.46 | $3.16 | 2,305 |
| 2019-10-28 | $3.45 | $3.47 | $3.44 | $3.46 | $3.16 | 1,259 |
| 2019-10-25 | $3.42 | $3.42 | $3.42 | $3.42 | $3.12 | 3 |
| 2019-10-24 | $3.45 | $3.45 | $3.42 | $3.42 | $3.12 | 1,006 |
| 2019-10-23 | $3.55 | $3.55 | $3.39 | $3.46 | $3.16 | 10,484 |
| 2019-10-22 | $3.52 | $3.59 | $3.44 | $3.49 | $3.19 | 6,123 |
| 2019-10-21 | $3.37 | $3.49 | $3.20 | $3.44 | $3.14 | 22,543 |
| 2019-10-18 | $3.59 | $3.59 | $3.56 | $3.58 | $3.27 | 1,491 |
| 2019-10-17 | $3.62 | $3.62 | $3.48 | $3.48 | $3.18 | 6,010 |
| 2019-10-16 | $3.47 | $3.47 | $3.47 | $3.47 | $3.17 | 240 |
| 2019-10-15 | $3.56 | $3.56 | $3.40 | $3.43 | $3.13 | 4,781 |
| 2019-10-14 | $3.46 | $3.58 | $3.46 | $3.53 | $3.22 | 2,907 |
| 2019-10-11 | $3.46 | $3.47 | $3.17 | $3.46 | $3.16 | 9,168 |
| 2019-10-10 | $3.48 | $3.51 | $3.40 | $3.40 | $3.10 | 753 |
| 2019-10-09 | $3.55 | $3.55 | $3.35 | $3.45 | $3.15 | 2,824 |
| 2019-10-08 | $3.27 | $3.42 | $3.27 | $3.40 | $3.10 | 1,606 |
| 2019-10-07 | $3.21 | $3.25 | $3.21 | $3.23 | $2.95 | 1,858 |
| 2019-10-04 | $3.17 | $3.17 | $3.16 | $3.17 | $2.89 | 1,353 |
| 2019-10-03 | $3.20 | $3.24 | $3.03 | $3.15 | $2.88 | 9,282 |
| 2019-10-02 | $3.30 | $3.32 | $3.00 | $3.25 | $2.97 | 16,170 |
| 2019-10-01 | $3.32 | $3.46 | $3.28 | $3.41 | $3.11 | 5,153 |
| 2019-09-30 | $3.57 | $3.57 | $3.36 | $3.36 | $3.07 | 4,329 |
| 2019-09-27 | $3.50 | $3.58 | $3.50 | $3.58 | $3.25 | 4,248 |
| 2019-09-26 | $3.45 | $3.47 | $3.45 | $3.45 | $3.13 | 3,596 |
| 2019-09-25 | $3.35 | $3.46 | $3.35 | $3.40 | $3.09 | 9,578 |
| 2019-09-24 | $3.35 | $3.37 | $3.32 | $3.32 | $3.01 | 4,235 |
| 2019-09-23 | $3.40 | $3.55 | $3.28 | $3.32 | $3.01 | 10,248 |
| 2019-09-20 | $3.58 | $3.58 | $3.44 | $3.44 | $3.12 | 8,426 |
| 2019-09-19 | $3.57 | $3.63 | $3.57 | $3.59 | $3.26 | 2,159 |
| 2019-09-18 | $3.55 | $3.68 | $3.55 | $3.63 | $3.29 | 3,769 |
| 2019-09-17 | $3.65 | $3.65 | $3.61 | $3.64 | $3.30 | 1,956 |
| 2019-09-16 | $3.64 | $3.65 | $3.40 | $3.65 | $3.31 | 6,653 |
| 2019-09-13 | $3.65 | $3.70 | $3.65 | $3.68 | $3.34 | 5,207 |
| 2019-09-12 | $3.78 | $3.78 | $3.64 | $3.64 | $3.30 | 1,814 |
| 2019-09-11 | $3.91 | $3.91 | $3.73 | $3.80 | $3.45 | 3,389 |
| 2019-09-10 | $3.79 | $3.91 | $3.79 | $3.91 | $3.55 | 627 |
| 2019-09-09 | $3.95 | $3.95 | $3.75 | $3.75 | $3.40 | 3,193 |
| 2019-09-06 | $3.80 | $3.87 | $3.79 | $3.85 | $3.49 | 1,525 |
| 2019-09-05 | $3.91 | $3.91 | $3.72 | $3.86 | $3.50 | 4,007 |
| 2019-09-04 | $3.93 | $4.03 | $3.88 | $3.96 | $3.59 | 2,286 |
| 2019-09-03 | $3.85 | $3.92 | $3.85 | $3.92 | $3.56 | 1,481 |
| 2019-08-30 | $3.80 | $3.95 | $3.64 | $3.90 | $3.54 | 15,460 |
| 2019-08-29 | $3.88 | $3.95 | $3.82 | $3.82 | $3.47 | 2,663 |
| 2019-08-28 | $3.89 | $3.95 | $3.89 | $3.95 | $3.59 | 1,181 |
| 2019-08-27 | $3.97 | $4.00 | $3.97 | $4.00 | $3.63 | 1,763 |
| 2019-08-26 | $4.01 | $4.02 | $3.69 | $3.80 | $3.45 | 4,019 |
| 2019-08-23 | $3.91 | $3.91 | $3.76 | $3.89 | $3.53 | 4,749 |
| 2019-08-22 | $3.95 | $3.99 | $3.94 | $3.95 | $3.59 | 2,045 |
| 2019-08-21 | $4.00 | $4.00 | $3.99 | $3.99 | $3.62 | 1,870 |
| 2019-08-20 | $3.98 | $4.01 | $3.93 | $4.01 | $3.64 | 2,852 |
| 2019-08-19 | $4.14 | $4.14 | $3.90 | $4.05 | $3.68 | 4,123 |
| 2019-08-16 | $3.99 | $4.00 | $3.91 | $3.95 | $3.59 | 4,210 |
| 2019-08-15 | $3.95 | $4.00 | $3.93 | $4.00 | $3.63 | 2,853 |
| 2019-08-14 | $4.01 | $4.01 | $4.01 | $4.01 | $3.64 | 50 |
| 2019-08-13 | $4.14 | $4.14 | $3.97 | $4.01 | $3.64 | 7,096 |
| 2019-08-12 | $4.11 | $4.11 | $3.99 | $4.02 | $3.65 | 3,925 |
| 2019-08-09 | $3.89 | $4.13 | $3.31 | $4.04 | $3.67 | 20,170 |
| 2019-08-08 | $4.07 | $4.15 | $4.03 | $4.03 | $3.66 | 7,062 |
| 2019-08-07 | $3.90 | $4.15 | $3.90 | $4.01 | $3.64 | 5,311 |
| 2019-08-06 | $4.01 | $4.03 | $3.84 | $4.03 | $3.66 | 3,749 |
| 2019-08-05 | $4.05 | $4.05 | $3.94 | $4.01 | $3.64 | 1,153 |
| 2019-08-02 | $4.11 | $4.11 | $4.07 | $4.07 | $3.69 | 434 |
| 2019-08-01 | $4.00 | $4.10 | $3.96 | $3.97 | $3.60 | 5,083 |
| 2019-07-31 | $4.08 | $4.15 | $3.90 | $3.90 | $3.54 | 22,404 |
| 2019-07-30 | $3.94 | $4.15 | $3.92 | $3.99 | $3.62 | 5,076 |
| 2019-07-29 | $3.93 | $4.18 | $3.93 | $4.03 | $3.66 | 6,360 |
| 2019-07-26 | $4.08 | $4.19 | $3.94 | $3.94 | $3.58 | 3,740 |
| 2019-07-25 | $4.02 | $4.02 | $4.02 | $4.02 | $3.65 | 600 |
| 2019-07-24 | $4.10 | $4.10 | $4.05 | $4.06 | $3.69 | 2,262 |
| 2019-07-23 | $4.23 | $4.23 | $4.10 | $4.17 | $3.78 | 3,718 |
| 2019-07-22 | $4.18 | $4.18 | $4.17 | $4.17 | $3.78 | 624 |
| 2019-07-19 | $4.08 | $4.15 | $3.93 | $4.06 | $3.69 | 7,768 |
| 2019-07-18 | $4.11 | $4.19 | $4.10 | $4.11 | $3.73 | 17,856 |
| 2019-07-17 | $4.11 | $4.20 | $4.04 | $4.04 | $3.67 | 2,169 |
| 2019-07-16 | $4.05 | $4.24 | $3.96 | $3.96 | $3.59 | 51,463 |
| 2019-07-15 | $4.20 | $4.28 | $4.00 | $4.10 | $3.72 | 5,593 |
| 2019-07-12 | $4.30 | $4.41 | $4.14 | $4.14 | $3.76 | 3,608 |
| 2019-07-11 | $4.25 | $4.35 | $4.19 | $4.22 | $3.83 | 9,501 |
| 2019-07-10 | $4.09 | $4.25 | $4.09 | $4.24 | $3.85 | 6,085 |
| 2019-07-09 | $4.19 | $4.19 | $4.15 | $4.15 | $3.77 | 2,945 |
| 2019-07-08 | $4.13 | $4.13 | $4.11 | $4.11 | $3.73 | 1,899 |
| 2019-07-05 | $4.12 | $4.12 | $3.97 | $4.00 | $3.63 | 3,427 |
| 2019-07-03 | $3.84 | $4.11 | $3.84 | $4.09 | $3.71 | 6,669 |
| 2019-07-02 | $4.28 | $4.28 | $4.22 | $4.25 | $3.86 | 777 |
| 2019-07-01 | $4.30 | $4.30 | $4.25 | $4.30 | $3.90 | 1,291 |
| 2019-06-28 | $4.05 | $4.30 | $4.05 | $4.30 | $3.90 | 14,850 |
| 2019-06-27 | $4.09 | $4.12 | $4.09 | $4.10 | $3.70 | 2,189 |
| 2019-06-26 | $4.07 | $4.12 | $4.07 | $4.12 | $3.72 | 1,989 |
| 2019-06-25 | $4.01 | $4.12 | $4.01 | $4.12 | $3.72 | 1,560 |
| 2019-06-24 | $4.03 | $4.10 | $4.02 | $4.06 | $3.67 | 3,732 |
| 2019-06-21 | $4.01 | $4.11 | $4.00 | $4.11 | $3.71 | 7,493 |
| 2019-06-20 | $4.08 | $4.11 | $4.01 | $4.11 | $3.71 | 4,125 |
| 2019-06-19 | $4.02 | $4.07 | $4.02 | $4.07 | $3.68 | 2,839 |
| 2019-06-18 | $4.02 | $4.02 | $3.85 | $3.99 | $3.60 | 4,760 |
| 2019-06-17 | $4.01 | $4.03 | $3.90 | $3.90 | $3.52 | 3,532 |
| 2019-06-14 | $4.00 | $4.02 | $3.98 | $4.00 | $3.61 | 10,176 |
| 2019-06-13 | $4.03 | $4.06 | $4.03 | $4.03 | $3.64 | 7,804 |
| 2019-06-12 | $4.01 | $4.06 | $4.01 | $4.02 | $3.63 | 2,470 |
| 2019-06-11 | $4.00 | $4.04 | $3.85 | $3.86 | $3.49 | 5,077 |
| 2019-06-10 | $4.01 | $4.06 | $4.01 | $4.06 | $3.67 | 699 |
| 2019-06-07 | $4.02 | $4.02 | $4.00 | $4.00 | $3.61 | 418 |
| 2019-06-06 | $4.02 | $4.12 | $4.01 | $4.01 | $3.62 | 2,933 |
| 2019-06-05 | $4.01 | $4.05 | $4.01 | $4.05 | $3.66 | 379 |
| 2019-06-04 | $4.07 | $4.07 | $4.04 | $4.04 | $3.65 | 598 |
| 2019-06-03 | $3.95 | $3.95 | $3.95 | $3.95 | $3.57 | 38 |
| 2019-05-31 | $4.08 | $4.08 | $3.95 | $3.95 | $3.57 | 932 |
| 2019-05-30 | $3.98 | $3.98 | $3.95 | $3.95 | $3.57 | 949 |
| 2019-05-29 | $4.03 | $4.03 | $3.91 | $4.01 | $3.62 | 1,465 |
| 2019-05-28 | $4.04 | $4.11 | $4.04 | $4.08 | $3.69 | 1,255 |
| 2019-05-24 | $4.17 | $4.20 | $4.17 | $4.20 | $3.79 | 295 |
| 2019-05-23 | $4.02 | $4.13 | $4.02 | $4.13 | $3.73 | 460 |
| 2019-05-22 | $4.07 | $4.19 | $4.07 | $4.19 | $3.79 | 560 |
| 2019-05-21 | $4.18 | $4.25 | $4.05 | $4.13 | $3.73 | 35,655 |
| 2019-05-20 | $4.03 | $4.19 | $4.02 | $4.19 | $3.79 | 1,513 |
| 2019-05-17 | $4.09 | $4.09 | $4.09 | $4.09 | $3.70 | 429 |
| 2019-05-16 | $4.09 | $4.09 | $4.09 | $4.09 | $3.70 | 326 |
| 2019-05-15 | $4.01 | $4.10 | $3.95 | $4.08 | $3.69 | 2,443 |
| 2019-05-14 | $4.14 | $4.14 | $4.01 | $4.01 | $3.62 | 3,782 |
| 2019-05-13 | $4.10 | $4.10 | $3.88 | $4.04 | $3.65 | 5,985 |
| 2019-05-10 | $4.07 | $4.10 | $4.03 | $4.10 | $3.70 | 1,513 |
| 2019-05-09 | $4.00 | $4.18 | $3.95 | $4.09 | $3.70 | 9,034 |
| 2019-05-08 | $4.17 | $4.22 | $4.17 | $4.20 | $3.79 | 4,281 |
| 2019-05-07 | $4.12 | $4.17 | $4.12 | $4.16 | $3.76 | 5,384 |
| 2019-05-06 | $4.11 | $4.18 | $4.10 | $4.10 | $3.70 | 5,828 |
| 2019-05-03 | $4.05 | $4.05 | $4.05 | $4.05 | $3.66 | 117 |
| 2019-05-02 | $4.07 | $4.07 | $4.01 | $4.05 | $3.66 | 11,609 |
| 2019-05-01 | $4.06 | $4.11 | $4.06 | $4.11 | $3.71 | 588 |
| 2019-04-30 | $4.10 | $4.10 | $4.00 | $4.05 | $3.66 | 25,340 |
| 2019-04-29 | $4.01 | $4.14 | $4.01 | $4.14 | $3.74 | 1,917 |
| 2019-04-26 | $4.15 | $4.17 | $3.93 | $3.99 | $3.60 | 26,772 |
| 2019-04-25 | $4.11 | $4.16 | $4.11 | $4.16 | $3.76 | 6,800 |
| 2019-04-24 | $4.08 | $4.11 | $4.02 | $4.02 | $3.63 | 4,109 |
| 2019-04-23 | $4.02 | $4.08 | $4.02 | $4.08 | $3.69 | 4,103 |
| 2019-04-22 | $3.83 | $4.09 | $3.83 | $4.07 | $3.68 | 15,171 |
| 2019-04-18 | $3.83 | $4.11 | $3.81 | $3.81 | $3.44 | 10,993 |
| 2019-04-17 | $4.09 | $4.11 | $4.05 | $4.05 | $3.66 | 3,081 |
| 2019-04-16 | $4.05 | $4.10 | $3.89 | $4.03 | $3.64 | 8,073 |
| 2019-04-15 | $4.10 | $4.10 | $4.10 | $4.10 | $3.70 | 2,311 |
| 2019-04-12 | $4.01 | $4.10 | $4.00 | $4.10 | $3.70 | 7,346 |
| 2019-04-11 | $4.10 | $4.10 | $4.06 | $4.06 | $3.67 | 13,927 |
| 2019-04-10 | $4.04 | $4.11 | $4.04 | $4.10 | $3.70 | 3,324 |
| 2019-04-09 | $4.10 | $4.14 | $4.04 | $4.04 | $3.65 | 4,572 |
| 2019-04-08 | $4.26 | $4.26 | $4.10 | $4.10 | $3.70 | 2,060 |
| 2019-04-05 | $4.25 | $4.25 | $4.25 | $4.25 | $3.84 | 0 |
| 2019-04-04 | $4.28 | $4.30 | $4.25 | $4.25 | $3.84 | 12,288 |
| 2019-04-03 | $4.30 | $4.30 | $3.78 | $4.20 | $3.79 | 15,617 |
| 2019-04-02 | $4.21 | $4.25 | $4.21 | $4.25 | $3.84 | 451 |
| 2019-04-01 | $4.26 | $4.30 | $4.16 | $4.16 | $3.76 | 5,646 |
| 2019-03-29 | $4.27 | $4.27 | $4.25 | $4.25 | $3.84 | 21 |
| 2019-03-28 | $4.20 | $4.27 | $4.16 | $4.27 | $3.84 | 3,633 |
| 2019-03-27 | $4.27 | $4.27 | $4.25 | $4.27 | $3.84 | 3,012 |
| 2019-03-26 | $4.33 | $4.37 | $4.33 | $4.37 | $3.93 | 6,663 |
| 2019-03-25 | $4.37 | $4.40 | $4.25 | $4.40 | $3.96 | 2,320 |
| 2019-03-22 | $4.14 | $4.30 | $4.11 | $4.30 | $3.87 | 8,960 |
| 2019-03-21 | $4.30 | $4.35 | $4.20 | $4.20 | $3.78 | 7,700 |
| 2019-03-20 | $4.32 | $4.35 | $4.31 | $4.33 | $3.89 | 1,657 |
| 2019-03-19 | $4.31 | $4.34 | $4.31 | $4.32 | $3.88 | 6,606 |
| 2019-03-18 | $4.40 | $4.40 | $4.30 | $4.38 | $3.94 | 4,739 |
| 2019-03-15 | $4.42 | $4.42 | $4.09 | $4.40 | $3.96 | 4,325 |
| 2019-03-14 | $4.45 | $4.47 | $4.43 | $4.43 | $3.98 | 3,933 |
| 2019-03-13 | $4.35 | $4.35 | $4.32 | $4.35 | $3.91 | 2,422 |
| 2019-03-12 | $4.18 | $4.35 | $4.18 | $4.32 | $3.88 | 8,363 |
| 2019-03-11 | $3.97 | $4.19 | $3.97 | $4.19 | $3.77 | 6,063 |
| 2019-03-08 | $4.05 | $4.05 | $4.01 | $4.01 | $3.61 | 6,858 |
| 2019-03-07 | $4.07 | $4.10 | $4.07 | $4.10 | $3.69 | 12,417 |
| 2019-03-06 | $3.93 | $4.10 | $3.93 | $4.10 | $3.69 | 19,668 |
| 2019-03-05 | $3.81 | $4.07 | $3.81 | $4.07 | $3.66 | 2,890 |
| 2019-03-04 | $4.10 | $4.10 | $3.89 | $4.04 | $3.63 | 1,985 |
| 2019-03-01 | $4.01 | $4.17 | $3.99 | $4.09 | $3.68 | 3,516 |
| 2019-02-28 | $3.81 | $4.10 | $3.81 | $3.88 | $3.49 | 36,961 |
| 2019-02-27 | $4.35 | $4.45 | $4.18 | $4.18 | $3.76 | 2,929 |
| 2019-02-26 | $4.30 | $4.42 | $4.18 | $4.19 | $3.77 | 8,668 |
| 2019-02-25 | $4.03 | $4.05 | $4.02 | $4.05 | $3.64 | 2,361 |
| 2019-02-22 | $4.20 | $4.35 | $4.03 | $4.03 | $3.62 | 11,070 |
| 2019-02-21 | $4.19 | $4.19 | $4.17 | $4.17 | $3.75 | 814 |
| 2019-02-20 | $3.94 | $4.03 | $3.93 | $4.00 | $3.60 | 5,979 |
| 2019-02-19 | $3.96 | $4.01 | $3.96 | $3.99 | $3.59 | 1,672 |
| 2019-02-15 | $4.14 | $4.14 | $3.91 | $3.91 | $3.52 | 21,118 |
| 2019-02-14 | $4.19 | $4.20 | $4.15 | $4.15 | $3.73 | 1,482 |
| 2019-02-13 | $4.10 | $4.20 | $4.10 | $4.20 | $3.78 | 1,289 |
| 2019-02-12 | $4.04 | $4.09 | $4.04 | $4.09 | $3.68 | 1,154 |
| 2019-02-11 | $3.90 | $4.00 | $3.90 | $3.99 | $3.59 | 6,503 |
| 2019-02-08 | $3.93 | $3.95 | $3.93 | $3.93 | $3.53 | 1,182 |
| 2019-02-07 | $3.92 | $3.96 | $3.87 | $3.89 | $3.50 | 16,674 |
| 2019-02-06 | $3.93 | $3.93 | $3.92 | $3.92 | $3.52 | 2,310 |
| 2019-02-05 | $3.78 | $3.96 | $3.77 | $3.92 | $3.52 | 8,424 |
| 2019-02-04 | $4.04 | $4.04 | $3.80 | $3.81 | $3.43 | 3,248 |
| 2019-02-01 | $4.04 | $4.06 | $4.01 | $4.01 | $3.61 | 3,512 |
| 2019-01-31 | $4.15 | $4.15 | $4.05 | $4.05 | $3.64 | 1,058 |
| 2019-01-30 | $4.07 | $4.12 | $4.07 | $4.12 | $3.70 | 1,620 |
| 2019-01-29 | $4.12 | $4.12 | $4.08 | $4.08 | $3.67 | 1,884 |
| 2019-01-28 | $4.11 | $4.13 | $4.11 | $4.13 | $3.71 | 1,287 |
| 2019-01-25 | $4.12 | $4.14 | $4.07 | $4.11 | $3.70 | 2,704 |
| 2019-01-24 | $4.05 | $4.07 | $4.05 | $4.07 | $3.66 | 607 |
| 2019-01-23 | $4.39 | $4.39 | $4.01 | $4.02 | $3.61 | 5,684 |
| 2019-01-22 | $4.64 | $4.64 | $4.40 | $4.40 | $3.96 | 9,252 |
| 2019-01-18 | $4.60 | $4.67 | $4.60 | $4.64 | $4.17 | 9,723 |
| 2019-01-17 | $4.82 | $4.82 | $4.62 | $4.62 | $4.15 | 10,929 |
| 2019-01-16 | $4.61 | $4.73 | $4.61 | $4.64 | $4.17 | 9,261 |
| 2019-01-15 | $4.45 | $4.56 | $4.45 | $4.56 | $4.10 | 6,393 |
| 2019-01-14 | $4.34 | $4.35 | $4.32 | $4.35 | $3.91 | 7,364 |
| 2019-01-11 | $4.30 | $4.35 | $4.30 | $4.34 | $3.90 | 8,173 |
| 2019-01-10 | $4.50 | $4.50 | $4.17 | $4.25 | $3.82 | 23,306 |
| 2019-01-09 | $4.32 | $4.49 | $4.32 | $4.49 | $4.04 | 9,193 |
| 2019-01-08 | $4.23 | $4.36 | $4.21 | $4.30 | $3.87 | 17,481 |
| 2019-01-07 | $4.11 | $4.24 | $4.11 | $4.23 | $3.80 | 13,181 |
| 2019-01-04 | $4.06 | $4.27 | $4.06 | $4.15 | $3.73 | 20,340 |
| 2019-01-03 | $4.20 | $4.20 | $4.01 | $4.01 | $3.61 | 7,259 |
| 2019-01-02 | $3.75 | $4.20 | $3.75 | $4.20 | $3.78 | 6,583 |
| 2018-12-31 | $3.81 | $4.03 | $3.75 | $3.75 | $3.37 | 27,844 |
| 2018-12-28 | $3.47 | $3.81 | $3.47 | $3.77 | $3.37 | 11,252 |
| 2018-12-27 | $3.57 | $3.77 | $3.49 | $3.49 | $3.12 | 48,873 |
| 2018-12-26 | $3.41 | $3.67 | $3.41 | $3.59 | $3.21 | 12,948 |
| 2018-12-24 | $3.21 | $3.36 | $3.10 | $3.36 | $3.01 | 33,488 |
| 2018-12-21 | $3.32 | $3.32 | $3.21 | $3.25 | $2.91 | 13,995 |
| 2018-12-20 | $3.41 | $3.44 | $3.34 | $3.36 | $3.01 | 27,891 |
| 2018-12-19 | $3.39 | $3.50 | $3.35 | $3.44 | $3.08 | 19,626 |
| 2018-12-18 | $3.37 | $3.48 | $3.15 | $3.36 | $3.01 | 21,109 |
| 2018-12-17 | $3.45 | $3.47 | $3.41 | $3.42 | $3.06 | 13,356 |
| 2018-12-14 | $3.53 | $3.54 | $3.47 | $3.47 | $3.10 | 6,582 |
| 2018-12-13 | $3.47 | $3.70 | $3.12 | $3.60 | $3.22 | 15,595 |
| 2018-12-12 | $3.43 | $3.70 | $3.43 | $3.68 | $3.29 | 259,383 |
| 2018-12-11 | $3.50 | $3.51 | $3.45 | $3.45 | $3.09 | 13,440 |
| 2018-12-10 | $3.53 | $3.54 | $3.50 | $3.50 | $3.13 | 10,864 |
| 2018-12-07 | $3.58 | $3.58 | $3.50 | $3.55 | $3.18 | 4,043 |
| 2018-12-06 | $3.59 | $3.66 | $3.55 | $3.55 | $3.18 | 10,339 |
| 2018-12-04 | $3.64 | $3.70 | $3.60 | $3.68 | $3.29 | 4,444 |
| 2018-12-03 | $3.70 | $3.70 | $3.55 | $3.60 | $3.22 | 14,000 |
| 2018-11-30 | $3.69 | $3.70 | $3.63 | $3.63 | $3.25 | 6,139 |
| 2018-11-29 | $3.64 | $3.70 | $3.60 | $3.60 | $3.22 | 3,763 |
| 2018-11-28 | $3.65 | $3.66 | $3.60 | $3.61 | $3.23 | 3,657 |
| 2018-11-27 | $3.68 | $3.68 | $3.68 | $3.68 | $3.29 | 0 |
| 2018-11-26 | $3.68 | $3.69 | $3.61 | $3.68 | $3.29 | 6,866 |
| 2018-11-23 | $3.66 | $3.67 | $3.66 | $3.67 | $3.28 | 358 |
| 2018-11-21 | $3.59 | $3.63 | $3.55 | $3.63 | $3.25 | 6,464 |
| 2018-11-20 | $3.66 | $3.68 | $3.56 | $3.56 | $3.18 | 9,547 |
| 2018-11-19 | $3.91 | $3.91 | $3.70 | $3.76 | $3.36 | 8,797 |
| 2018-11-16 | $3.87 | $3.92 | $3.83 | $3.86 | $3.45 | 6,717 |
| 2018-11-15 | $3.98 | $3.98 | $3.93 | $3.93 | $3.52 | 3,858 |
| 2018-11-14 | $4.01 | $4.02 | $3.97 | $3.97 | $3.55 | 18,638 |
| 2018-11-13 | $3.93 | $4.03 | $3.93 | $3.97 | $3.55 | 11,768 |
| 2018-11-12 | $4.01 | $4.03 | $4.00 | $4.00 | $3.58 | 1,217 |
| 2018-11-09 | $4.05 | $4.05 | $3.99 | $3.99 | $3.57 | 6,257 |
| 2018-11-08 | $3.95 | $4.06 | $3.95 | $4.01 | $3.59 | 32,004 |
| 2018-11-07 | $4.03 | $4.03 | $3.87 | $3.93 | $3.52 | 8,396 |
| 2018-11-06 | $3.94 | $4.03 | $3.94 | $4.01 | $3.59 | 2,428 |
| 2018-11-05 | $3.86 | $3.95 | $3.86 | $3.93 | $3.52 | 6,791 |
| 2018-11-02 | $4.05 | $4.05 | $3.91 | $3.91 | $3.50 | 2,552 |
| 2018-11-01 | $4.08 | $4.08 | $4.06 | $4.06 | $3.63 | 431 |
| 2018-10-31 | $4.07 | $4.08 | $4.02 | $4.03 | $3.60 | 9,631 |
| 2018-10-30 | $4.01 | $4.01 | $3.99 | $3.99 | $3.57 | 4,751 |
| 2018-10-29 | $3.89 | $4.07 | $3.89 | $4.06 | $3.63 | 7,168 |
| 2018-10-26 | $4.05 | $4.10 | $3.85 | $3.85 | $3.44 | 17,993 |
| 2018-10-25 | $4.03 | $4.03 | $4.01 | $4.01 | $3.59 | 14,424 |
| 2018-10-24 | $4.00 | $4.04 | $4.00 | $4.01 | $3.59 | 2,142 |
| 2018-10-23 | $3.99 | $4.02 | $3.87 | $4.02 | $3.60 | 6,934 |
| 2018-10-22 | $3.98 | $4.07 | $3.98 | $3.99 | $3.57 | 7,521 |
| 2018-10-19 | $4.10 | $4.15 | $4.02 | $4.02 | $3.60 | 8,859 |
| 2018-10-18 | $4.06 | $4.11 | $4.05 | $4.11 | $3.68 | 2,289 |
| 2018-10-17 | $4.13 | $4.13 | $4.06 | $4.09 | $3.66 | 7,575 |
| 2018-10-16 | $4.08 | $4.18 | $4.04 | $4.16 | $3.72 | 7,824 |
| 2018-10-15 | $3.94 | $4.10 | $3.85 | $4.10 | $3.67 | 4,809 |
| 2018-10-12 | $4.01 | $4.03 | $3.90 | $3.90 | $3.49 | 39,228 |
| 2018-10-11 | $4.18 | $4.18 | $4.00 | $4.00 | $3.58 | 20,707 |
| 2018-10-10 | $4.11 | $4.11 | $4.05 | $4.05 | $3.62 | 4,753 |
| 2018-10-09 | $4.13 | $4.13 | $4.06 | $4.06 | $3.63 | 1,679 |
| 2018-10-08 | $4.16 | $4.18 | $4.10 | $4.10 | $3.67 | 4,953 |
| 2018-10-05 | $4.28 | $4.28 | $4.16 | $4.20 | $3.76 | 7,314 |
| 2018-10-04 | $4.26 | $4.31 | $4.21 | $4.22 | $3.77 | 10,088 |
| 2018-10-03 | $4.19 | $4.30 | $4.16 | $4.25 | $3.80 | 14,509 |
| 2018-10-02 | $4.16 | $4.24 | $4.14 | $4.17 | $3.73 | 18,741 |
| 2018-10-01 | $4.12 | $4.24 | $4.10 | $4.21 | $3.77 | 12,444 |
| 2018-09-28 | $4.10 | $4.25 | $4.05 | $4.05 | $3.62 | 9,782 |
| 2018-09-27 | $4.10 | $4.15 | $4.05 | $4.05 | $3.60 | 18,686 |
| 2018-09-26 | $4.15 | $4.15 | $4.05 | $4.05 | $3.60 | 20,667 |
| 2018-09-25 | $4.20 | $4.25 | $4.10 | $4.25 | $3.78 | 18,454 |
| 2018-09-24 | $3.60 | $4.25 | $3.60 | $4.20 | $3.74 | 34,761 |
| 2018-09-21 | $3.30 | $4.10 | $3.30 | $4.10 | $3.65 | 81,786 |
| 2018-09-20 | $3.50 | $3.55 | $3.30 | $3.30 | $2.94 | 45,767 |
| 2018-09-19 | $3.40 | $3.60 | $3.38 | $3.55 | $3.16 | 11,088 |
| 2018-09-18 | $3.60 | $3.65 | $3.20 | $3.45 | $3.07 | 30,631 |
| 2018-09-17 | $3.70 | $3.75 | $3.60 | $3.60 | $3.20 | 19,944 |
| 2018-09-14 | $3.65 | $3.75 | $3.63 | $3.75 | $3.34 | 34,941 |
| 2018-09-13 | $4.15 | $4.15 | $3.62 | $3.63 | $3.23 | 14,744 |
| 2018-09-12 | $3.70 | $4.10 | $3.65 | $4.10 | $3.65 | 42,998 |
| 2018-09-11 | $3.65 | $4.05 | $3.60 | $3.65 | $3.25 | 52,920 |
| 2018-09-10 | $3.90 | $3.96 | $3.65 | $3.65 | $3.25 | 16,418 |
| 2018-09-07 | $4.05 | $4.10 | $3.95 | $3.95 | $3.52 | 9,903 |
| 2018-09-06 | $3.95 | $4.06 | $3.95 | $3.95 | $3.52 | 8,170 |
| 2018-09-05 | $3.90 | $3.96 | $3.90 | $3.95 | $3.52 | 8,058 |
| 2018-09-04 | $3.90 | $3.95 | $3.90 | $3.90 | $3.47 | 19,914 |
| 2018-08-31 | $3.92 | $3.95 | $3.80 | $3.80 | $3.38 | 16,836 |
| 2018-08-30 | $3.70 | $3.85 | $3.61 | $3.85 | $3.43 | 18,522 |
| 2018-08-29 | $3.85 | $3.95 | $3.70 | $3.70 | $3.29 | 10,593 |
| 2018-08-28 | $3.90 | $3.90 | $3.85 | $3.85 | $3.43 | 7,326 |
| 2018-08-27 | $3.80 | $3.95 | $3.79 | $3.85 | $3.43 | 29,668 |
| 2018-08-24 | $3.80 | $3.80 | $3.75 | $3.75 | $3.34 | 11,481 |
| 2018-08-23 | $3.85 | $3.90 | $3.80 | $3.80 | $3.38 | 23,385 |
| 2018-08-22 | $3.77 | $3.90 | $3.77 | $3.90 | $3.47 | 2,922 |
| 2018-08-21 | $3.70 | $3.90 | $3.70 | $3.75 | $3.34 | 10,620 |
| 2018-08-20 | $3.55 | $3.75 | $3.55 | $3.67 | $3.27 | 17,357 |
| 2018-08-17 | $3.60 | $3.85 | $3.60 | $3.60 | $3.20 | 13,079 |
| 2018-08-16 | $3.61 | $3.75 | $3.55 | $3.70 | $3.29 | 30,993 |
| 2018-08-15 | $3.60 | $3.70 | $3.60 | $3.63 | $3.23 | 3,284 |
| 2018-08-14 | $3.63 | $3.70 | $3.60 | $3.60 | $3.20 | 2,389 |
| 2018-08-13 | $3.60 | $3.70 | $3.60 | $3.63 | $3.23 | 2,219 |
| 2018-08-10 | $3.55 | $3.61 | $3.55 | $3.61 | $3.21 | 1,030 |
| 2018-08-09 | $3.60 | $3.68 | $3.60 | $3.68 | $3.28 | 6,108 |
| 2018-08-08 | $3.61 | $3.70 | $3.60 | $3.70 | $3.29 | 1,429 |
| 2018-08-07 | $3.70 | $3.70 | $3.62 | $3.70 | $3.29 | 10,707 |
| 2018-08-06 | $3.70 | $3.70 | $3.65 | $3.70 | $3.29 | 1,148 |
| 2018-08-03 | $3.62 | $3.62 | $3.60 | $3.60 | $3.20 | 1,283 |
| 2018-08-02 | $3.65 | $3.70 | $3.62 | $3.66 | $3.26 | 16,735 |
| 2018-08-01 | $3.55 | $3.60 | $3.55 | $3.60 | $3.20 | 3,756 |
| 2018-07-31 | $3.55 | $3.55 | $3.55 | $3.55 | $3.16 | 343 |
| 2018-07-30 | $3.60 | $3.65 | $3.60 | $3.65 | $3.25 | 570 |
| 2018-07-27 | $3.70 | $3.70 | $3.60 | $3.60 | $3.20 | 3,430 |
| 2018-07-26 | $3.70 | $3.70 | $3.70 | $3.70 | $3.29 | 2,323 |
| 2018-07-25 | $3.65 | $3.70 | $3.65 | $3.70 | $3.29 | 2,380 |
| 2018-07-24 | $3.70 | $3.70 | $3.55 | $3.55 | $3.16 | 11,351 |
| 2018-07-23 | $3.60 | $3.68 | $3.60 | $3.68 | $3.28 | 3,969 |
| 2018-07-20 | $3.45 | $3.60 | $3.45 | $3.60 | $3.20 | 4,408 |
| 2018-07-19 | $3.45 | $3.62 | $3.45 | $3.50 | $3.12 | 12,655 |
| 2018-07-18 | $3.20 | $3.60 | $3.20 | $3.45 | $3.07 | 8,217 |
| 2018-07-17 | $3.35 | $3.40 | $3.00 | $3.15 | $2.80 | 35,456 |
| 2018-07-16 | $3.60 | $3.60 | $3.35 | $3.35 | $2.98 | 8,069 |
| 2018-07-13 | $3.65 | $3.65 | $3.50 | $3.50 | $3.12 | 8,483 |
| 2018-07-12 | $3.60 | $3.60 | $3.45 | $3.60 | $3.20 | 15,293 |
| 2018-07-11 | $3.50 | $3.55 | $3.48 | $3.48 | $3.10 | 4,390 |
| 2018-07-10 | $3.90 | $3.90 | $3.45 | $3.45 | $3.07 | 30,638 |
| 2018-07-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.52 | 3,270 |
| 2018-07-06 | $3.95 | $3.95 | $3.85 | $3.95 | $3.52 | 12,434 |
| 2018-07-05 | $3.85 | $3.85 | $3.85 | $3.85 | $3.43 | 925 |
| 2018-07-03 | $3.80 | $3.85 | $3.75 | $3.80 | $3.38 | 2,510 |
| 2018-07-02 | $3.65 | $3.85 | $3.65 | $3.85 | $3.43 | 6,591 |
| 2018-06-29 | $3.65 | $3.70 | $3.60 | $3.70 | $3.29 | 2,903 |
| 2018-06-28 | $3.80 | $3.80 | $3.70 | $3.70 | $3.28 | 4,795 |
| 2018-06-27 | $3.70 | $3.75 | $3.70 | $3.75 | $3.32 | 2,904 |
| 2018-06-26 | $3.80 | $3.95 | $3.60 | $3.65 | $3.23 | 6,505 |
| 2018-06-25 | $3.85 | $3.85 | $3.85 | $3.85 | $3.41 | 2,067 |
| 2018-06-22 | $3.55 | $3.85 | $3.55 | $3.85 | $3.41 | 5,852 |
| 2018-06-21 | $3.55 | $3.55 | $3.40 | $3.55 | $3.14 | 5,394 |
| 2018-06-20 | $3.60 | $3.75 | $3.60 | $3.60 | $3.19 | 6,067 |
| 2018-06-19 | $3.75 | $3.85 | $3.60 | $3.60 | $3.19 | 5,119 |
| 2018-06-18 | $3.60 | $3.75 | $3.60 | $3.70 | $3.28 | 4,063 |
| 2018-06-15 | $3.85 | $3.85 | $3.65 | $3.65 | $3.23 | 3,258 |
| 2018-06-14 | $3.70 | $3.85 | $3.60 | $3.85 | $3.41 | 10,650 |
| 2018-06-13 | $3.65 | $3.80 | $3.65 | $3.65 | $3.23 | 6,083 |
| 2018-06-12 | $3.70 | $3.78 | $3.65 | $3.70 | $3.28 | 15,799 |
| 2018-06-11 | $4.25 | $4.25 | $3.89 | $3.91 | $3.46 | 4,332 |
| 2018-06-08 | $3.76 | $3.80 | $3.75 | $3.75 | $3.32 | 2,796 |
| 2018-06-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.36 | 3,084 |
| 2018-06-06 | $3.68 | $3.75 | $3.68 | $3.70 | $3.28 | 851 |
| 2018-06-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.23 | 201 |
| 2018-06-04 | $3.86 | $3.87 | $3.65 | $3.65 | $3.23 | 7,819 |
| 2018-06-01 | $3.85 | $3.90 | $3.80 | $3.90 | $3.45 | 1,548 |
| 2018-05-31 | $3.80 | $3.90 | $3.80 | $3.90 | $3.45 | 4,270 |
| 2018-05-30 | $3.86 | $3.95 | $3.75 | $3.75 | $3.32 | 9,781 |
| 2018-05-29 | $3.90 | $3.95 | $3.88 | $3.90 | $3.45 | 12,727 |
| 2018-05-25 | $3.75 | $3.90 | $3.75 | $3.90 | $3.45 | 968 |
| 2018-05-24 | $3.55 | $3.80 | $3.53 | $3.75 | $3.32 | 41,285 |
| 2018-05-23 | $3.50 | $3.55 | $3.40 | $3.50 | $3.10 | 31,457 |
| 2018-05-22 | $3.55 | $3.55 | $3.48 | $3.50 | $3.10 | 9,611 |
| 2018-05-21 | $3.53 | $3.53 | $3.45 | $3.50 | $3.10 | 7,236 |
| 2018-05-18 | $3.55 | $3.55 | $3.55 | $3.55 | $3.14 | 312 |
| 2018-05-17 | $3.45 | $3.65 | $3.43 | $3.50 | $3.10 | 24,768 |
| 2018-05-16 | $3.50 | $3.60 | $3.40 | $3.40 | $3.01 | 7,358 |
| 2018-05-15 | $3.65 | $3.65 | $3.50 | $3.55 | $3.14 | 6,336 |
| 2018-05-14 | $3.90 | $3.90 | $3.60 | $3.60 | $3.19 | 28,549 |
| 2018-05-11 | $3.85 | $3.86 | $3.85 | $3.86 | $3.41 | 5,967 |
| 2018-05-10 | $3.85 | $3.85 | $3.83 | $3.85 | $3.41 | 2,073 |
| 2018-05-09 | $3.65 | $3.80 | $3.60 | $3.80 | $3.36 | 4,804 |
| 2018-05-08 | $3.60 | $3.70 | $3.60 | $3.65 | $3.23 | 13,176 |
| 2018-05-07 | $3.65 | $3.65 | $3.63 | $3.63 | $3.21 | 2,932 |
| 2018-05-04 | $3.68 | $3.70 | $3.65 | $3.65 | $3.23 | 1,198 |
| 2018-05-03 | $3.75 | $3.75 | $3.70 | $3.70 | $3.28 | 5,402 |
| 2018-05-02 | $3.85 | $3.90 | $3.75 | $3.80 | $3.36 | 8,505 |
| 2018-05-01 | $3.85 | $3.90 | $3.75 | $3.85 | $3.41 | 2,764 |
| 2018-04-30 | $3.80 | $3.80 | $3.80 | $3.80 | $3.36 | 1,442 |
| 2018-04-27 | $3.76 | $3.80 | $3.70 | $3.75 | $3.32 | 3,092 |
| 2018-04-26 | $3.71 | $3.80 | $3.70 | $3.75 | $3.32 | 3,508 |
| 2018-04-25 | $3.85 | $3.85 | $3.70 | $3.70 | $3.28 | 2,660 |
| 2018-04-24 | $3.95 | $3.95 | $3.80 | $3.80 | $3.36 | 2,500 |
| 2018-04-23 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 305 |
| 2018-04-20 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 22 |
| 2018-04-19 | $3.92 | $4.00 | $3.90 | $4.00 | $3.54 | 5,459 |
| 2018-04-18 | $3.98 | $3.98 | $3.91 | $3.95 | $3.50 | 3,612 |
| 2018-04-17 | $3.90 | $4.00 | $3.90 | $4.00 | $3.54 | 2,601 |
| 2018-04-16 | $4.00 | $4.00 | $3.80 | $3.95 | $3.50 | 12,413 |
| 2018-04-13 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 356 |
| 2018-04-12 | $4.00 | $4.00 | $4.00 | $4.00 | $3.54 | 2,643 |
| 2018-04-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.45 | 1,507 |
| 2018-04-10 | $4.00 | $4.00 | $3.95 | $3.98 | $3.52 | 4,711 |
| 2018-04-09 | $3.95 | $4.00 | $3.95 | $4.00 | $3.54 | 2,258 |
| 2018-04-06 | $4.00 | $4.00 | $3.95 | $3.95 | $3.50 | 265 |
| 2018-04-05 | $3.95 | $4.00 | $3.95 | $3.97 | $3.51 | 3,376 |
| 2018-04-04 | $3.95 | $4.00 | $3.85 | $4.00 | $3.54 | 6,090 |
| 2018-04-03 | $3.90 | $4.00 | $3.85 | $3.85 | $3.41 | 5,463 |
| 2018-04-02 | $3.95 | $3.95 | $3.85 | $3.87 | $3.42 | 8,862 |
| 2018-03-29 | $4.00 | $4.00 | $3.95 | $3.95 | $3.50 | 14,312 |
| 2018-03-28 | $4.00 | $4.00 | $3.95 | $4.00 | $3.52 | 3,227 |
| 2018-03-27 | $3.95 | $4.00 | $3.95 | $3.95 | $3.48 | 6,900 |
| 2018-03-26 | $4.00 | $4.03 | $4.00 | $4.00 | $3.52 | 6,227 |
| 2018-03-23 | $4.00 | $4.00 | $3.95 | $4.00 | $3.52 | 6,174 |
| 2018-03-22 | $4.00 | $4.00 | $4.00 | $4.00 | $3.52 | 2,514 |
| 2018-03-21 | $4.00 | $4.00 | $4.00 | $4.00 | $3.52 | 2,859 |
| 2018-03-20 | $3.88 | $4.00 | $3.88 | $3.97 | $3.50 | 4,581 |
| 2018-03-19 | $3.80 | $3.95 | $3.55 | $3.90 | $3.44 | 11,303 |
| 2018-03-16 | $3.75 | $4.05 | $3.75 | $4.05 | $3.57 | 11,231 |
| 2018-03-15 | $3.75 | $3.75 | $3.66 | $3.70 | $3.26 | 18,647 |
| 2018-03-14 | $3.70 | $3.80 | $3.70 | $3.75 | $3.30 | 6,579 |
| 2018-03-13 | $3.74 | $3.75 | $3.70 | $3.70 | $3.26 | 8,210 |
| 2018-03-12 | $3.68 | $3.75 | $3.68 | $3.70 | $3.26 | 27,189 |
| 2018-03-09 | $3.60 | $3.65 | $3.60 | $3.65 | $3.21 | 24,089 |
| 2018-03-08 | $3.56 | $3.60 | $3.55 | $3.59 | $3.16 | 4,317 |
| 2018-03-07 | $3.55 | $3.60 | $3.55 | $3.55 | $3.13 | 11,685 |
| 2018-03-06 | $3.60 | $3.63 | $3.45 | $3.50 | $3.08 | 36,627 |
| 2018-03-05 | $3.65 | $3.65 | $3.60 | $3.65 | $3.21 | 2,652 |
| 2018-03-02 | $3.60 | $3.65 | $3.60 | $3.65 | $3.21 | 3,324 |
| 2018-03-01 | $3.65 | $3.70 | $3.60 | $3.60 | $3.17 | 1,930 |
| 2018-02-28 | $3.70 | $3.75 | $3.55 | $3.55 | $3.13 | 9,544 |
| 2018-02-27 | $3.65 | $3.70 | $3.65 | $3.70 | $3.26 | 3,424 |
| 2018-02-26 | $3.60 | $3.65 | $3.60 | $3.65 | $3.21 | 2,022 |
| 2018-02-23 | $3.63 | $3.70 | $3.63 | $3.65 | $3.21 | 3,596 |
| 2018-02-22 | $3.60 | $3.65 | $3.60 | $3.65 | $3.21 | 1,226 |
| 2018-02-21 | $3.63 | $3.63 | $3.61 | $3.61 | $3.18 | 405 |
| 2018-02-20 | $3.65 | $3.70 | $3.60 | $3.60 | $3.17 | 4,563 |
| 2018-02-16 | $3.70 | $3.70 | $3.67 | $3.70 | $3.26 | 2,780 |
| 2018-02-15 | $3.50 | $3.70 | $3.50 | $3.70 | $3.26 | 4,533 |
| 2018-02-14 | $3.55 | $3.55 | $3.52 | $3.55 | $3.13 | 4,366 |
| 2018-02-13 | $3.70 | $3.70 | $3.50 | $3.55 | $3.13 | 5,810 |
| 2018-02-12 | $3.60 | $3.70 | $3.60 | $3.65 | $3.21 | 5,338 |
| 2018-02-09 | $3.62 | $3.62 | $3.55 | $3.60 | $3.17 | 5,176 |
| 2018-02-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.21 | 1,028 |
| 2018-02-07 | $3.61 | $3.65 | $3.61 | $3.65 | $3.21 | 1,544 |
| 2018-02-06 | $3.60 | $3.70 | $3.60 | $3.65 | $3.21 | 4,932 |
| 2018-02-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.21 | 2,039 |
| 2018-02-02 | $3.65 | $3.65 | $3.60 | $3.65 | $3.21 | 3,148 |
| 2018-02-01 | $3.56 | $3.70 | $3.56 | $3.60 | $3.17 | 5,125 |
| 2018-01-31 | $3.60 | $3.70 | $3.60 | $3.60 | $3.17 | 5,788 |
| 2018-01-30 | $3.65 | $3.70 | $3.65 | $3.65 | $3.21 | 6,747 |
| 2018-01-29 | $3.60 | $3.69 | $3.60 | $3.68 | $3.24 | 1,260 |
| 2018-01-26 | $3.76 | $3.77 | $3.65 | $3.70 | $3.26 | 13,880 |
| 2018-01-25 | $3.87 | $3.87 | $3.85 | $3.85 | $3.39 | 2,299 |
| 2018-01-24 | $3.75 | $3.85 | $3.75 | $3.85 | $3.39 | 6,972 |
| 2018-01-23 | $3.75 | $3.83 | $3.75 | $3.75 | $3.30 | 6,054 |
| 2018-01-22 | $3.95 | $3.95 | $3.85 | $3.85 | $3.39 | 2,139 |
| 2018-01-19 | $4.00 | $4.05 | $3.95 | $4.00 | $3.52 | 3,360 |
| 2018-01-18 | $3.95 | $4.01 | $3.95 | $3.95 | $3.48 | 9,510 |
| 2018-01-17 | $3.85 | $4.05 | $3.85 | $4.05 | $3.57 | 4,378 |
| 2018-01-16 | $3.85 | $4.00 | $3.85 | $3.90 | $3.44 | 7,215 |
| 2018-01-12 | $3.85 | $3.95 | $3.85 | $3.90 | $3.44 | 10,234 |
| 2018-01-11 | $3.75 | $3.90 | $3.75 | $3.88 | $3.41 | 5,298 |
| 2018-01-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.35 | 4,386 |
| 2018-01-09 | $3.78 | $3.80 | $3.78 | $3.80 | $3.35 | 6,858 |
| 2018-01-08 | $3.70 | $3.80 | $3.70 | $3.80 | $3.35 | 9,500 |
| 2018-01-05 | $3.75 | $3.75 | $3.72 | $3.75 | $3.30 | 4,393 |
| 2018-01-04 | $3.70 | $3.75 | $3.69 | $3.70 | $3.26 | 10,017 |
| 2018-01-03 | $3.45 | $3.70 | $3.45 | $3.70 | $3.26 | 13,400 |
| 2018-01-02 | $3.45 | $3.60 | $3.45 | $3.45 | $3.04 | 17,644 |
| 2017-12-29 | $3.46 | $3.60 | $3.45 | $3.55 | $3.13 | 19,848 |
| 2017-12-28 | $3.60 | $3.60 | $3.50 | $3.50 | $3.07 | 17,821 |
| 2017-12-27 | $3.55 | $3.60 | $3.55 | $3.55 | $3.11 | 7,238 |
| 2017-12-26 | $3.55 | $3.65 | $3.55 | $3.55 | $3.11 | 7,321 |
| 2017-12-22 | $3.55 | $3.60 | $3.50 | $3.60 | $3.15 | 7,753 |
| 2017-12-21 | $3.55 | $3.65 | $3.55 | $3.57 | $3.13 | 6,859 |
| 2017-12-20 | $3.65 | $3.70 | $3.57 | $3.60 | $3.15 | 5,672 |
| 2017-12-19 | $3.65 | $3.70 | $3.61 | $3.70 | $3.24 | 9,613 |
| 2017-12-18 | $3.55 | $3.60 | $3.50 | $3.55 | $3.11 | 1,767 |
| 2017-12-15 | $3.65 | $3.75 | $3.50 | $3.55 | $3.11 | 27,345 |
| 2017-12-14 | $3.65 | $3.70 | $3.50 | $3.60 | $3.15 | 25,759 |
| 2017-12-13 | $3.65 | $3.70 | $3.60 | $3.70 | $3.24 | 6,613 |
| 2017-12-12 | $3.50 | $3.66 | $3.50 | $3.65 | $3.20 | 7,713 |
| 2017-12-11 | $3.60 | $3.63 | $3.60 | $3.60 | $3.15 | 4,618 |
| 2017-12-08 | $3.58 | $3.60 | $3.55 | $3.55 | $3.11 | 2,441 |
| 2017-12-07 | $3.65 | $3.65 | $3.60 | $3.60 | $3.15 | 5,643 |
| 2017-12-06 | $3.65 | $3.66 | $3.50 | $3.60 | $3.15 | 3,981 |
| 2017-12-05 | $3.55 | $3.70 | $3.50 | $3.70 | $3.24 | 14,188 |
| 2017-12-04 | $3.75 | $3.75 | $3.55 | $3.55 | $3.11 | 13,337 |
| 2017-12-01 | $3.70 | $3.75 | $3.70 | $3.75 | $3.28 | 1,083 |
| 2017-11-30 | $3.75 | $3.80 | $3.65 | $3.75 | $3.28 | 17,881 |
| 2017-11-29 | $3.75 | $3.90 | $3.73 | $3.80 | $3.33 | 29,410 |
| 2017-11-28 | $3.75 | $3.76 | $3.65 | $3.70 | $3.24 | 11,743 |
| 2017-11-27 | $3.95 | $4.00 | $3.80 | $3.80 | $3.33 | 8,407 |
| 2017-11-24 | $3.90 | $4.05 | $3.90 | $4.05 | $3.55 | 1,453 |
| 2017-11-22 | $3.95 | $4.10 | $3.95 | $4.00 | $3.50 | 6,399 |
| 2017-11-21 | $4.00 | $4.05 | $3.90 | $3.90 | $3.42 | 5,352 |
| 2017-11-20 | $3.95 | $4.03 | $3.95 | $4.00 | $3.50 | 8,418 |
| 2017-11-17 | $3.89 | $3.90 | $3.85 | $3.90 | $3.42 | 4,637 |
| 2017-11-16 | $4.00 | $4.00 | $3.90 | $3.90 | $3.42 | 4,723 |
| 2017-11-15 | $3.95 | $3.98 | $3.80 | $3.98 | $3.48 | 8,218 |
| 2017-11-14 | $3.85 | $3.95 | $3.85 | $3.95 | $3.46 | 10,596 |
| 2017-11-13 | $3.90 | $3.95 | $3.85 | $3.85 | $3.37 | 13,518 |
| 2017-11-10 | $3.85 | $3.99 | $3.80 | $3.90 | $3.42 | 17,066 |
| 2017-11-09 | $3.70 | $3.80 | $3.69 | $3.80 | $3.33 | 13,501 |
| 2017-11-08 | $3.75 | $3.85 | $3.70 | $3.75 | $3.28 | 82,820 |
| 2017-11-07 | $3.75 | $3.85 | $3.65 | $3.80 | $3.33 | 43,056 |
| 2017-11-06 | $3.62 | $3.80 | $3.45 | $3.80 | $3.33 | 41,627 |
| 2017-11-03 | $3.65 | $3.70 | $3.65 | $3.70 | $3.24 | 6,451 |
| 2017-11-02 | $3.40 | $3.72 | $3.40 | $3.65 | $3.20 | 9,681 |
| 2017-11-01 | $3.54 | $3.65 | $3.54 | $3.60 | $3.15 | 16,708 |
| 2017-10-31 | $3.55 | $3.60 | $3.50 | $3.55 | $3.11 | 9,372 |
| 2017-10-30 | $3.55 | $3.60 | $3.55 | $3.60 | $3.15 | 2,928 |
| 2017-10-27 | $3.61 | $3.75 | $3.60 | $3.75 | $3.28 | 5,555 |
| 2017-10-26 | $3.70 | $3.75 | $3.65 | $3.75 | $3.28 | 5,191 |
| 2017-10-25 | $3.60 | $3.70 | $3.60 | $3.60 | $3.15 | 9,923 |
| 2017-10-24 | $3.65 | $3.75 | $3.65 | $3.72 | $3.25 | 1,556 |
| 2017-10-23 | $3.60 | $3.65 | $3.60 | $3.65 | $3.20 | 6,887 |
| 2017-10-20 | $3.70 | $3.70 | $3.60 | $3.65 | $3.20 | 6,386 |
| 2017-10-19 | $3.63 | $3.70 | $3.60 | $3.60 | $3.15 | 1,026 |
| 2017-10-18 | $3.65 | $3.70 | $3.65 | $3.68 | $3.22 | 2,605 |
| 2017-10-17 | $3.75 | $3.75 | $3.70 | $3.75 | $3.28 | 2,514 |
| 2017-10-16 | $3.90 | $3.90 | $3.65 | $3.75 | $3.28 | 7,830 |
| 2017-10-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.28 | 417 |
| 2017-10-12 | $3.73 | $3.85 | $3.70 | $3.70 | $3.24 | 2,949 |
| 2017-10-11 | $3.75 | $3.80 | $3.70 | $3.70 | $3.24 | 1,717 |
| 2017-10-10 | $3.83 | $3.83 | $3.65 | $3.65 | $3.20 | 3,089 |
| 2017-10-09 | $3.69 | $3.70 | $3.65 | $3.70 | $3.24 | 1,248 |
| 2017-10-06 | $3.75 | $3.80 | $3.65 | $3.70 | $3.24 | 17,911 |
| 2017-10-05 | $3.75 | $3.75 | $3.70 | $3.72 | $3.26 | 3,849 |
| 2017-10-04 | $4.00 | $4.05 | $3.75 | $3.75 | $3.28 | 14,168 |
| 2017-10-03 | $3.75 | $4.00 | $3.75 | $3.75 | $3.28 | 12,041 |
| 2017-10-02 | $3.60 | $3.80 | $3.60 | $3.80 | $3.33 | 4,781 |
| 2017-09-29 | $3.60 | $3.75 | $3.60 | $3.60 | $3.15 | 3,942 |
| 2017-09-28 | $3.75 | $3.75 | $3.65 | $3.65 | $3.18 | 3,241 |
| 2017-09-27 | $3.75 | $3.91 | $3.65 | $3.70 | $3.22 | 24,549 |
| 2017-09-26 | $3.75 | $3.75 | $3.68 | $3.70 | $3.22 | 1,277 |
| 2017-09-25 | $3.65 | $3.85 | $3.55 | $3.65 | $3.18 | 9,556 |
| 2017-09-22 | $3.62 | $3.80 | $3.62 | $3.80 | $3.31 | 1,416 |
| 2017-09-21 | $3.80 | $3.80 | $3.65 | $3.70 | $3.22 | 2,131 |
| 2017-09-20 | $3.85 | $3.85 | $3.60 | $3.80 | $3.31 | 4,210 |
| 2017-09-19 | $3.72 | $3.80 | $3.60 | $3.80 | $3.31 | 3,071 |
| 2017-09-18 | $3.60 | $3.90 | $3.45 | $3.55 | $3.09 | 2,612 |
| 2017-09-15 | $3.75 | $4.05 | $3.65 | $3.65 | $3.18 | 5,957 |
| 2017-09-14 | $3.55 | $4.10 | $3.55 | $3.85 | $3.35 | 19,028 |
| 2017-09-13 | $4.03 | $4.20 | $3.80 | $3.80 | $3.31 | 9,765 |
| 2017-09-12 | $4.10 | $4.10 | $4.00 | $4.05 | $3.53 | 1,236 |
| 2017-09-11 | $4.05 | $4.15 | $3.95 | $4.00 | $3.48 | 5,478 |
| 2017-09-08 | $4.30 | $4.40 | $4.00 | $4.15 | $3.61 | 16,545 |
| 2017-09-07 | $3.65 | $4.20 | $3.65 | $4.20 | $3.66 | 17,311 |
| 2017-09-06 | $4.30 | $4.60 | $4.18 | $4.35 | $3.79 | 11,167 |
| 2017-09-05 | $4.25 | $4.25 | $4.12 | $4.20 | $3.66 | 39,594 |
| 2017-09-01 | $4.10 | $4.25 | $4.04 | $4.25 | $3.70 | 39,526 |
| 2017-08-31 | $4.25 | $4.25 | $3.90 | $3.90 | $3.40 | 10,886 |
| 2017-08-30 | $4.09 | $4.20 | $4.05 | $4.20 | $3.66 | 4,603 |
| 2017-08-29 | $4.00 | $4.05 | $3.94 | $4.05 | $3.53 | 20,419 |
| 2017-08-28 | $3.95 | $4.10 | $3.83 | $3.90 | $3.40 | 9,604 |
| 2017-08-25 | $3.75 | $4.05 | $3.75 | $3.85 | $3.35 | 25,759 |
| 2017-08-24 | $3.45 | $3.75 | $3.45 | $3.75 | $3.27 | 21,768 |
| 2017-08-23 | $3.46 | $3.55 | $3.40 | $3.50 | $3.05 | 48,190 |
| 2017-08-22 | $3.45 | $3.60 | $3.45 | $3.45 | $3.01 | 5,435 |
| 2017-08-21 | $3.45 | $3.45 | $3.45 | $3.45 | $3.01 | 100 |
| 2017-08-18 | $3.45 | $3.60 | $3.45 | $3.60 | $3.14 | 2,106 |
| 2017-08-17 | $3.55 | $3.55 | $3.45 | $3.45 | $3.01 | 10,030 |
| 2017-08-16 | $3.50 | $3.50 | $3.45 | $3.45 | $3.01 | 965 |
| 2017-08-15 | $3.45 | $3.60 | $3.45 | $3.45 | $3.01 | 1,750 |
| 2017-08-14 | $3.40 | $3.60 | $3.40 | $3.60 | $3.14 | 2,642 |
| 2017-08-11 | $3.45 | $3.50 | $3.45 | $3.45 | $3.01 | 3,689 |
| 2017-08-10 | $3.50 | $3.55 | $3.40 | $3.40 | $2.96 | 23,654 |
| 2017-08-09 | $3.40 | $3.50 | $3.40 | $3.40 | $2.96 | 11,487 |
| 2017-08-08 | $3.40 | $3.60 | $3.40 | $3.40 | $2.96 | 6,192 |
| 2017-08-07 | $3.40 | $3.50 | $3.40 | $3.50 | $3.05 | 32,913 |
| 2017-08-04 | $3.55 | $3.65 | $3.40 | $3.40 | $2.96 | 32,497 |
| 2017-08-03 | $3.55 | $3.60 | $3.45 | $3.45 | $3.01 | 6,736 |
| 2017-08-02 | $3.65 | $3.75 | $3.45 | $3.55 | $3.09 | 31,613 |
| 2017-08-01 | $3.65 | $3.70 | $3.55 | $3.55 | $3.09 | 2,763 |
| 2017-07-31 | $3.50 | $3.85 | $3.50 | $3.55 | $3.09 | 19,627 |
| 2017-07-28 | $3.55 | $3.85 | $3.50 | $3.85 | $3.35 | 13,072 |
| 2017-07-27 | $3.75 | $3.78 | $3.70 | $3.70 | $3.22 | 9,830 |
| 2017-07-26 | $3.70 | $3.75 | $3.70 | $3.75 | $3.27 | 8,687 |
| 2017-07-25 | $3.65 | $3.75 | $3.60 | $3.60 | $3.14 | 11,932 |
| 2017-07-24 | $3.60 | $3.70 | $3.60 | $3.60 | $3.14 | 7,716 |
| 2017-07-21 | $3.65 | $3.65 | $3.47 | $3.50 | $3.05 | 13,698 |
| 2017-07-20 | $3.50 | $3.60 | $3.50 | $3.55 | $3.09 | 26,474 |
| 2017-07-19 | $3.70 | $3.70 | $3.50 | $3.63 | $3.16 | 36,524 |
| 2017-07-18 | $3.80 | $3.81 | $3.75 | $3.80 | $3.31 | 10,711 |
| 2017-07-17 | $3.75 | $3.80 | $3.75 | $3.75 | $3.27 | 16,163 |
| 2017-07-14 | $3.80 | $3.85 | $3.75 | $3.78 | $3.29 | 2,036 |
| 2017-07-13 | $3.84 | $3.84 | $3.80 | $3.81 | $3.32 | 6,393 |
| 2017-07-12 | $3.80 | $3.90 | $3.75 | $3.75 | $3.27 | 6,663 |
| 2017-07-11 | $3.81 | $3.95 | $3.80 | $3.90 | $3.40 | 8,390 |
| 2017-07-10 | $3.90 | $3.90 | $3.72 | $3.75 | $3.27 | 8,416 |
| 2017-07-07 | $3.85 | $3.85 | $3.80 | $3.85 | $3.35 | 2,299 |
| 2017-07-06 | $3.85 | $3.85 | $3.70 | $3.80 | $3.31 | 5,780 |
| 2017-07-05 | $3.75 | $3.96 | $3.75 | $3.85 | $3.35 | 8,671 |
| 2017-07-03 | $3.80 | $3.80 | $3.75 | $3.80 | $3.31 | 3,243 |
| 2017-06-30 | $4.00 | $4.00 | $3.75 | $3.75 | $3.27 | 20,806 |
| 2017-06-29 | $3.80 | $3.80 | $3.75 | $3.80 | $3.31 | 3,429 |
| 2017-06-28 | $4.00 | $4.00 | $3.85 | $3.85 | $3.35 | 6,554 |
| 2017-06-27 | $3.80 | $3.85 | $3.80 | $3.85 | $3.34 | 20,939 |
| 2017-06-26 | $3.80 | $4.00 | $3.80 | $3.85 | $3.34 | 5,905 |
| 2017-06-23 | $3.85 | $3.85 | $3.80 | $3.85 | $3.34 | 12,937 |
| 2017-06-22 | $3.95 | $3.95 | $3.85 | $3.90 | $3.38 | 5,068 |
| 2017-06-21 | $3.75 | $3.90 | $3.75 | $3.80 | $3.29 | 2,910 |
| 2017-06-20 | $3.95 | $3.95 | $3.75 | $3.80 | $3.29 | 17,031 |
| 2017-06-19 | $4.10 | $4.15 | $3.95 | $4.00 | $3.47 | 7,026 |
| 2017-06-16 | $3.60 | $4.00 | $3.60 | $3.90 | $3.38 | 23,116 |
| 2017-06-15 | $3.75 | $3.75 | $3.60 | $3.65 | $3.16 | 50,715 |
| 2017-06-14 | $3.95 | $4.00 | $3.75 | $3.83 | $3.32 | 17,831 |
| 2017-06-13 | $3.85 | $4.10 | $3.85 | $3.90 | $3.38 | 18,858 |
| 2017-06-12 | $3.75 | $3.95 | $3.75 | $3.85 | $3.34 | 8,412 |
| 2017-06-09 | $4.15 | $4.15 | $3.70 | $3.70 | $3.21 | 64,262 |
| 2017-06-08 | $4.45 | $4.50 | $4.05 | $4.05 | $3.51 | 39,093 |
| 2017-06-07 | $4.55 | $4.55 | $4.45 | $4.45 | $3.86 | 1,243 |
| 2017-06-06 | $4.55 | $4.60 | $4.50 | $4.50 | $3.90 | 13,038 |
| 2017-06-05 | $4.65 | $4.65 | $4.50 | $4.50 | $3.90 | 3,237 |
| 2017-06-02 | $4.56 | $4.56 | $4.50 | $4.50 | $3.90 | 30,199 |
| 2017-06-01 | $4.60 | $4.60 | $4.50 | $4.50 | $3.90 | 23,439 |
| 2017-05-31 | $4.70 | $4.75 | $4.50 | $4.65 | $4.03 | 15,309 |
| 2017-05-30 | $4.70 | $4.80 | $4.70 | $4.80 | $4.16 | 13,658 |
| 2017-05-26 | $4.75 | $4.80 | $4.75 | $4.80 | $4.16 | 16,719 |
| 2017-05-25 | $4.75 | $4.75 | $4.65 | $4.75 | $4.12 | 5,929 |
| 2017-05-24 | $4.70 | $4.75 | $4.65 | $4.75 | $4.12 | 2,171 |
| 2017-05-23 | $4.70 | $4.75 | $4.65 | $4.70 | $4.07 | 6,732 |
| 2017-05-22 | $4.75 | $4.75 | $4.72 | $4.75 | $4.12 | 1,984 |
| 2017-05-19 | $4.70 | $4.75 | $4.55 | $4.75 | $4.12 | 17,736 |
| 2017-05-18 | $4.70 | $4.70 | $4.63 | $4.63 | $4.01 | 4,458 |
| 2017-05-17 | $4.70 | $4.80 | $4.59 | $4.75 | $4.12 | 15,876 |
| 2017-05-16 | $4.60 | $4.60 | $4.54 | $4.60 | $3.99 | 11,102 |
| 2017-05-15 | $4.50 | $4.60 | $4.50 | $4.60 | $3.99 | 16,589 |
| 2017-05-12 | $4.65 | $4.65 | $4.50 | $4.50 | $3.90 | 25,092 |
| 2017-05-11 | $4.55 | $4.65 | $4.50 | $4.60 | $3.99 | 15,314 |
| 2017-05-10 | $4.75 | $4.90 | $4.55 | $4.55 | $3.94 | 57,673 |
| 2017-05-09 | $4.98 | $5.05 | $4.90 | $4.90 | $4.25 | 5,678 |
| 2017-05-08 | $4.95 | $4.95 | $4.90 | $4.90 | $4.25 | 4,961 |
| 2017-05-05 | $5.00 | $5.00 | $4.95 | $5.00 | $4.33 | 8,432 |
| 2017-05-04 | $5.10 | $5.10 | $4.95 | $5.00 | $4.33 | 16,743 |
| 2017-05-03 | $5.04 | $5.05 | $4.95 | $5.05 | $4.38 | 37,416 |
| 2017-05-02 | $4.95 | $5.10 | $4.95 | $4.95 | $4.29 | 6,017 |
| 2017-05-01 | $5.05 | $5.15 | $4.95 | $4.95 | $4.29 | 12,517 |
| 2017-04-28 | $5.05 | $5.15 | $4.95 | $5.05 | $4.38 | 109,166 |
| 2017-04-27 | $5.00 | $5.10 | $5.00 | $5.00 | $4.33 | 38,683 |
| 2017-04-26 | $5.00 | $5.05 | $5.00 | $5.00 | $4.33 | 16,750 |
| 2017-04-25 | $5.15 | $5.15 | $4.95 | $5.00 | $4.33 | 10,126 |
| 2017-04-24 | $5.00 | $5.13 | $5.00 | $5.10 | $4.42 | 1,975 |
| 2017-04-21 | $5.30 | $5.30 | $5.00 | $5.10 | $4.42 | 40,484 |
| 2017-04-20 | $5.15 | $5.20 | $5.05 | $5.05 | $4.38 | 25,131 |
| 2017-04-19 | $5.25 | $5.30 | $5.15 | $5.15 | $4.46 | 4,562 |
| 2017-04-18 | $5.08 | $5.30 | $5.08 | $5.15 | $4.46 | 8,619 |
| 2017-04-17 | $5.30 | $5.40 | $5.15 | $5.20 | $4.51 | 11,135 |
| 2017-04-13 | $5.13 | $5.20 | $5.11 | $5.18 | $4.48 | 4,101 |
| 2017-04-12 | $5.20 | $5.30 | $5.05 | $5.30 | $4.59 | 6,558 |
| 2017-04-11 | $5.15 | $5.45 | $5.10 | $5.10 | $4.42 | 17,845 |
| 2017-04-10 | $5.10 | $5.50 | $5.05 | $5.45 | $4.72 | 69,273 |
| 2017-04-07 | $4.95 | $5.10 | $4.95 | $5.10 | $4.42 | 1,259 |
| 2017-04-06 | $5.05 | $5.10 | $4.95 | $4.95 | $4.29 | 18,303 |
| 2017-04-05 | $5.02 | $5.05 | $5.00 | $5.00 | $4.33 | 2,175 |
| 2017-04-04 | $5.05 | $5.13 | $4.95 | $4.95 | $4.29 | 14,090 |
| 2017-04-03 | $5.05 | $5.10 | $5.00 | $5.00 | $4.33 | 28,491 |
| 2017-03-31 | $4.96 | $5.05 | $4.96 | $5.00 | $4.33 | 7,281 |
| 2017-03-30 | $5.05 | $5.05 | $5.00 | $5.00 | $4.33 | 2,795 |
| 2017-03-29 | $5.05 | $5.10 | $5.05 | $5.10 | $4.42 | 1,024 |
| 2017-03-28 | $5.05 | $5.10 | $5.05 | $5.05 | $4.30 | 4,058 |
| 2017-03-27 | $5.10 | $5.10 | $5.05 | $5.10 | $4.34 | 5,001 |
| 2017-03-24 | $5.05 | $5.10 | $5.05 | $5.10 | $4.34 | 1,415 |
| 2017-03-23 | $5.00 | $5.10 | $5.00 | $5.10 | $4.34 | 2,704 |
| 2017-03-22 | $5.10 | $5.10 | $5.05 | $5.10 | $4.34 | 7,665 |
| 2017-03-21 | $5.15 | $5.15 | $5.05 | $5.05 | $4.30 | 2,923 |
| 2017-03-20 | $5.10 | $5.15 | $4.90 | $5.10 | $4.34 | 16,127 |
| 2017-03-17 | $4.85 | $5.10 | $4.83 | $5.10 | $4.34 | 32,960 |
| 2017-03-16 | $4.70 | $5.03 | $4.70 | $4.90 | $4.17 | 39,995 |
| 2017-03-15 | $4.95 | $4.95 | $4.70 | $4.70 | $4.00 | 91,054 |
| 2017-03-14 | $5.04 | $5.04 | $4.95 | $5.00 | $4.26 | 23,983 |
| 2017-03-13 | $5.10 | $5.15 | $5.00 | $5.00 | $4.26 | 43,790 |
| 2017-03-10 | $5.08 | $5.15 | $4.90 | $4.90 | $4.17 | 97,339 |
| 2017-03-09 | $5.15 | $5.20 | $5.05 | $5.05 | $4.30 | 6,065 |
| 2017-03-08 | $5.05 | $5.20 | $5.05 | $5.20 | $4.43 | 72,082 |
| 2017-03-07 | $4.98 | $5.05 | $4.85 | $5.03 | $4.28 | 31,589 |
| 2017-03-06 | $5.06 | $5.06 | $4.85 | $4.85 | $4.13 | 39,374 |
| 2017-03-03 | $5.15 | $5.15 | $5.00 | $5.07 | $4.32 | 14,008 |
| 2017-03-02 | $5.05 | $5.30 | $5.00 | $5.15 | $4.39 | 14,880 |
| 2017-03-01 | $5.10 | $5.30 | $5.05 | $5.05 | $4.30 | 22,787 |
| 2017-02-28 | $5.20 | $5.20 | $5.05 | $5.05 | $4.30 | 7,461 |
| 2017-02-27 | $5.05 | $5.35 | $5.05 | $5.35 | $4.56 | 8,123 |
| 2017-02-24 | $5.10 | $5.15 | $5.05 | $5.05 | $4.30 | 21,384 |
| 2017-02-23 | $5.15 | $5.15 | $5.10 | $5.15 | $4.39 | 16,369 |
| 2017-02-22 | $5.25 | $5.25 | $5.00 | $5.25 | $4.47 | 12,757 |
| 2017-02-21 | $5.45 | $5.45 | $5.30 | $5.30 | $4.51 | 5,486 |
| 2017-02-17 | $5.45 | $5.55 | $5.30 | $5.50 | $4.68 | 3,048 |
| 2017-02-16 | $5.50 | $5.55 | $5.50 | $5.50 | $4.68 | 2,459 |
| 2017-02-15 | $5.50 | $5.55 | $5.48 | $5.55 | $4.73 | 13,683 |
| 2017-02-14 | $5.55 | $5.55 | $5.50 | $5.50 | $4.68 | 13,246 |
| 2017-02-13 | $5.35 | $5.55 | $5.35 | $5.50 | $4.68 | 18,612 |
| 2017-02-10 | $5.35 | $5.40 | $5.25 | $5.40 | $4.60 | 21,684 |
| 2017-02-09 | $5.30 | $5.48 | $5.30 | $5.40 | $4.60 | 19,604 |
| 2017-02-08 | $5.25 | $5.30 | $5.24 | $5.30 | $4.51 | 13,938 |
| 2017-02-07 | $5.14 | $5.25 | $5.14 | $5.20 | $4.43 | 14,447 |
| 2017-02-06 | $5.10 | $5.25 | $5.10 | $5.11 | $4.35 | 4,955 |
| 2017-02-03 | $5.15 | $5.20 | $5.15 | $5.20 | $4.43 | 3,446 |
| 2017-02-02 | $5.00 | $5.20 | $4.95 | $5.20 | $4.43 | 26,549 |
| 2017-02-01 | $4.95 | $5.00 | $4.90 | $5.00 | $4.26 | 15,253 |
| 2017-01-31 | $4.85 | $5.00 | $4.85 | $4.95 | $4.21 | 7,664 |
| 2017-01-30 | $4.90 | $5.00 | $4.90 | $4.95 | $4.21 | 4,665 |
| 2017-01-27 | $4.95 | $4.95 | $4.93 | $4.95 | $4.21 | 5,464 |
| 2017-01-26 | $4.90 | $4.95 | $4.85 | $4.95 | $4.21 | 17,329 |
| 2017-01-25 | $4.95 | $4.95 | $4.90 | $4.90 | $4.17 | 28,734 |
| 2017-01-24 | $4.80 | $4.90 | $4.80 | $4.88 | $4.15 | 10,841 |
| 2017-01-23 | $4.80 | $4.90 | $4.80 | $4.85 | $4.13 | 4,200 |
| 2017-01-20 | $4.91 | $4.95 | $4.90 | $4.90 | $4.17 | 11,170 |
| 2017-01-19 | $5.00 | $5.00 | $4.85 | $4.90 | $4.17 | 41,755 |
| 2017-01-18 | $4.85 | $4.90 | $4.80 | $4.90 | $4.17 | 1,928 |
| 2017-01-17 | $4.86 | $4.90 | $4.80 | $4.80 | $4.09 | 16,994 |
| 2017-01-13 | $5.00 | $5.00 | $4.83 | $4.90 | $4.17 | 3,639 |
| 2017-01-12 | $4.85 | $4.95 | $4.85 | $4.85 | $4.13 | 19,834 |
| 2017-01-11 | $4.95 | $4.95 | $4.85 | $4.85 | $4.13 | 8,594 |
| 2017-01-10 | $4.85 | $4.95 | $4.85 | $4.90 | $4.17 | 19,515 |
| 2017-01-09 | $5.00 | $5.00 | $4.95 | $4.95 | $4.21 | 2,569 |
| 2017-01-06 | $5.00 | $5.00 | $4.95 | $5.00 | $4.26 | 4,806 |
| 2017-01-05 | $4.80 | $5.00 | $4.80 | $5.00 | $4.26 | 3,601 |
| 2017-01-04 | $4.85 | $4.95 | $4.80 | $4.85 | $4.13 | 11,545 |
| 2017-01-03 | $4.85 | $4.85 | $4.76 | $4.85 | $4.13 | 8,106 |
| 2016-12-30 | $4.70 | $4.80 | $4.70 | $4.75 | $4.04 | 28,176 |
| 2016-12-29 | $4.65 | $4.80 | $4.65 | $4.70 | $4.00 | 450,120 |
| 2016-12-28 | $4.73 | $4.80 | $4.70 | $4.80 | $4.01 | 13,745 |
| 2016-12-27 | $4.72 | $4.80 | $4.65 | $4.65 | $3.89 | 11,742 |
| 2016-12-23 | $4.60 | $4.60 | $4.55 | $4.60 | $3.84 | 12,738 |
| 2016-12-22 | $4.65 | $4.75 | $4.60 | $4.60 | $3.84 | 4,813 |
| 2016-12-21 | $4.90 | $4.95 | $4.55 | $4.55 | $3.80 | 61,671 |
| 2016-12-20 | $4.80 | $4.90 | $4.60 | $4.65 | $3.89 | 11,887 |
| 2016-12-19 | $5.00 | $5.00 | $4.80 | $4.80 | $4.01 | 22,633 |
| 2016-12-16 | $4.95 | $5.00 | $4.90 | $4.95 | $4.14 | 13,847 |
| 2016-12-15 | $5.00 | $5.00 | $4.85 | $4.85 | $4.05 | 13,768 |
| 2016-12-14 | $4.81 | $4.90 | $4.81 | $4.90 | $4.09 | 743 |
| 2016-12-13 | $5.00 | $5.14 | $4.94 | $4.95 | $4.14 | 18,966 |
| 2016-12-12 | $5.00 | $5.05 | $4.95 | $5.00 | $4.18 | 1,958 |
| 2016-12-09 | $4.90 | $5.15 | $4.90 | $5.08 | $4.24 | 4,373 |
| 2016-12-08 | $4.99 | $5.15 | $4.91 | $5.10 | $4.26 | 5,119 |
| 2016-12-07 | $5.15 | $5.15 | $4.85 | $4.85 | $4.05 | 15,387 |
| 2016-12-06 | $5.06 | $5.10 | $5.00 | $5.05 | $4.22 | 17,083 |
| 2016-12-05 | $5.14 | $5.15 | $5.05 | $5.05 | $4.22 | 4,614 |
| 2016-12-02 | $5.05 | $5.15 | $5.05 | $5.05 | $4.22 | 6,314 |
| 2016-12-01 | $5.20 | $5.20 | $5.10 | $5.10 | $4.26 | 4,141 |
| 2016-11-30 | $5.15 | $5.15 | $5.00 | $5.10 | $4.26 | 15,381 |
| 2016-11-29 | $5.06 | $5.10 | $5.05 | $5.10 | $4.26 | 11,967 |
| 2016-11-28 | $5.20 | $5.20 | $5.05 | $5.10 | $4.26 | 7,535 |
| 2016-11-25 | $5.10 | $5.20 | $5.10 | $5.20 | $4.34 | 254 |
| 2016-11-23 | $5.20 | $5.25 | $5.15 | $5.15 | $4.30 | 1,592 |
| 2016-11-22 | $5.11 | $5.16 | $5.11 | $5.16 | $4.31 | 2,433 |
| 2016-11-21 | $5.20 | $5.20 | $5.05 | $5.05 | $4.22 | 8,690 |
| 2016-11-18 | $5.15 | $5.16 | $5.10 | $5.10 | $4.26 | 12,555 |
| 2016-11-17 | $5.24 | $5.25 | $5.05 | $5.14 | $4.29 | 15,369 |
| 2016-11-16 | $5.20 | $5.20 | $5.00 | $5.03 | $4.20 | 13,068 |
| 2016-11-15 | $5.10 | $5.11 | $5.05 | $5.10 | $4.26 | 5,257 |
| 2016-11-14 | $5.11 | $5.25 | $5.11 | $5.25 | $4.39 | 7,493 |
| 2016-11-11 | $5.10 | $5.25 | $5.10 | $5.20 | $4.34 | 915 |
| 2016-11-10 | $5.05 | $5.20 | $5.05 | $5.20 | $4.34 | 1,368 |
| 2016-11-09 | $5.05 | $5.20 | $5.05 | $5.15 | $4.30 | 4,213 |
| 2016-11-08 | $5.00 | $5.10 | $5.00 | $5.05 | $4.22 | 2,752 |
| 2016-11-07 | $5.25 | $5.25 | $5.00 | $5.05 | $4.22 | 5,177 |
| 2016-11-04 | $5.05 | $5.25 | $5.05 | $5.05 | $4.22 | 2,225 |
| 2016-11-03 | $5.01 | $5.20 | $5.00 | $5.00 | $4.18 | 3,971 |
| 2016-11-02 | $5.20 | $5.25 | $5.00 | $5.00 | $4.18 | 9,956 |
| 2016-11-01 | $5.35 | $5.35 | $5.21 | $5.30 | $4.43 | 1,457 |
| 2016-10-31 | $5.35 | $5.35 | $5.20 | $5.20 | $4.34 | 4,032 |
| 2016-10-28 | $5.40 | $5.40 | $5.25 | $5.25 | $4.39 | 927 |
| 2016-10-27 | $5.30 | $5.30 | $5.30 | $5.30 | $4.43 | 2,859 |
| 2016-10-26 | $5.30 | $5.30 | $5.30 | $5.30 | $4.43 | 344 |
| 2016-10-25 | $5.25 | $5.35 | $5.20 | $5.30 | $4.43 | 3,577 |
| 2016-10-24 | $5.30 | $5.30 | $5.20 | $5.20 | $4.34 | 908 |
| 2016-10-21 | $5.35 | $5.35 | $5.20 | $5.35 | $4.47 | 1,100 |
| 2016-10-20 | $5.35 | $5.40 | $5.35 | $5.35 | $4.47 | 1,978 |
| 2016-10-19 | $5.35 | $5.35 | $5.35 | $5.35 | $4.47 | 2,980 |
| 2016-10-18 | $5.35 | $5.40 | $5.35 | $5.40 | $4.51 | 5,424 |
| 2016-10-17 | $5.36 | $5.36 | $5.35 | $5.35 | $4.47 | 1,444 |
| 2016-10-14 | $5.25 | $5.25 | $5.25 | $5.25 | $4.39 | 102 |
| 2016-10-13 | $5.36 | $5.40 | $5.35 | $5.35 | $4.47 | 7,333 |
| 2016-10-12 | $5.40 | $5.45 | $5.27 | $5.27 | $4.40 | 2,857 |
| 2016-10-11 | $5.30 | $5.45 | $5.25 | $5.30 | $4.43 | 9,845 |
| 2016-10-10 | $5.45 | $5.45 | $5.40 | $5.40 | $4.51 | 5,429 |
| 2016-10-07 | $5.46 | $5.52 | $5.46 | $5.52 | $4.61 | 2,349 |
| 2016-10-06 | $5.40 | $5.50 | $5.36 | $5.36 | $4.48 | 1,651 |
| 2016-10-05 | $5.43 | $5.53 | $5.35 | $5.35 | $4.47 | 3,262 |
| 2016-10-04 | $5.52 | $5.55 | $5.32 | $5.40 | $4.51 | 21,616 |
| 2016-10-03 | $5.50 | $5.50 | $5.41 | $5.45 | $4.55 | 3,218 |
| 2016-09-30 | $5.37 | $5.48 | $5.34 | $5.34 | $4.46 | 3,172 |
| 2016-09-29 | $5.38 | $5.38 | $5.30 | $5.32 | $4.44 | 3,704 |
| 2016-09-28 | $5.45 | $5.48 | $5.31 | $5.31 | $4.44 | 4,454 |
| 2016-09-27 | $5.45 | $5.45 | $5.33 | $5.33 | $4.45 | 5,697 |
| 2016-09-26 | $5.38 | $5.45 | $5.38 | $5.45 | $4.55 | 5,421 |
| 2016-09-23 | $5.36 | $5.45 | $5.36 | $5.41 | $4.52 | 2,126 |
| 2016-09-22 | $5.37 | $5.40 | $5.32 | $5.32 | $4.44 | 2,143 |
| 2016-09-21 | $5.45 | $5.45 | $5.34 | $5.34 | $4.46 | 4,602 |
| 2016-09-20 | $5.50 | $5.50 | $5.44 | $5.45 | $4.55 | 1,862 |
| 2016-09-19 | $5.46 | $5.49 | $5.31 | $5.35 | $4.47 | 4,214 |
| 2016-09-16 | $5.43 | $5.56 | $5.28 | $5.56 | $4.65 | 18,751 |
| 2016-09-15 | $5.49 | $5.49 | $5.21 | $5.34 | $4.46 | 9,505 |
| 2016-09-14 | $5.30 | $5.45 | $4.92 | $5.28 | $4.41 | 14,776 |
| 2016-09-13 | $5.30 | $5.46 | $5.23 | $5.30 | $4.43 | 7,031 |
| 2016-09-12 | $5.30 | $5.40 | $5.10 | $5.12 | $4.28 | 10,066 |
| 2016-09-09 | $5.35 | $5.43 | $5.31 | $5.31 | $4.44 | 2,726 |
| 2016-09-08 | $5.48 | $5.50 | $5.36 | $5.39 | $4.50 | 6,552 |
| 2016-09-07 | $5.37 | $5.63 | $5.36 | $5.41 | $4.52 | 5,306 |
| 2016-09-06 | $5.45 | $5.46 | $5.37 | $5.37 | $4.49 | 18,680 |
| 2016-09-02 | $5.59 | $5.64 | $5.50 | $5.50 | $4.60 | 2,196 |
| 2016-09-01 | $5.51 | $5.60 | $5.50 | $5.56 | $4.64 | 3,257 |
| 2016-08-31 | $5.42 | $5.58 | $5.42 | $5.56 | $4.65 | 3,157 |
| 2016-08-30 | $5.41 | $5.54 | $5.41 | $5.45 | $4.55 | 6,749 |
| 2016-08-29 | $5.53 | $5.60 | $5.52 | $5.58 | $4.59 | 10,021 |
| 2016-08-26 | $5.57 | $5.57 | $5.48 | $5.50 | $4.52 | 17,020 |
| 2016-08-25 | $5.53 | $5.59 | $5.45 | $5.53 | $4.55 | 6,914 |
| 2016-08-24 | $5.50 | $5.51 | $5.40 | $5.46 | $4.49 | 14,437 |
| 2016-08-23 | $5.50 | $5.57 | $5.40 | $5.47 | $4.50 | 10,290 |
| 2016-08-22 | $5.47 | $5.50 | $5.39 | $5.43 | $4.46 | 4,263 |
| 2016-08-19 | $5.61 | $5.75 | $5.35 | $5.41 | $4.45 | 15,744 |
| 2016-08-18 | $5.66 | $5.68 | $5.61 | $5.61 | $4.61 | 1,310 |
| 2016-08-17 | $5.76 | $5.83 | $5.47 | $5.63 | $4.63 | 20,180 |
| 2016-08-16 | $5.62 | $5.80 | $5.62 | $5.78 | $4.75 | 50,752 |
| 2016-08-15 | $5.49 | $5.61 | $5.47 | $5.61 | $4.61 | 9,711 |
| 2016-08-12 | $5.38 | $5.59 | $5.36 | $5.48 | $4.50 | 2,385 |
| 2016-08-11 | $5.62 | $5.62 | $5.49 | $5.56 | $4.57 | 3,174 |
| 2016-08-10 | $5.53 | $5.68 | $5.52 | $5.52 | $4.54 | 3,908 |
| 2016-08-09 | $5.50 | $5.60 | $5.46 | $5.60 | $4.60 | 14,377 |
| 2016-08-08 | $5.58 | $5.75 | $5.40 | $5.45 | $4.48 | 55,433 |
| 2016-08-05 | $5.50 | $5.50 | $5.41 | $5.41 | $4.45 | 4,240 |
| 2016-08-04 | $5.20 | $5.40 | $5.20 | $5.34 | $4.39 | 7,460 |
| 2016-08-03 | $5.20 | $5.20 | $5.15 | $5.15 | $4.23 | 9,118 |
| 2016-08-02 | $5.19 | $5.29 | $5.18 | $5.20 | $4.27 | 3,659 |
| 2016-08-01 | $5.17 | $5.17 | $5.17 | $5.17 | $4.25 | 555 |
| 2016-07-29 | $5.18 | $5.23 | $5.17 | $5.17 | $4.25 | 1,760 |
| 2016-07-28 | $5.21 | $5.21 | $5.15 | $5.17 | $4.25 | 7,082 |
| 2016-07-27 | $5.21 | $5.24 | $5.20 | $5.20 | $4.27 | 1,655 |
| 2016-07-26 | $5.18 | $5.30 | $5.18 | $5.23 | $4.30 | 2,163 |
| 2016-07-25 | $5.30 | $5.30 | $5.30 | $5.30 | $4.36 | 1 |
| 2016-07-22 | $5.32 | $5.32 | $5.30 | $5.30 | $4.36 | 2,775 |
| 2016-07-21 | $5.38 | $5.42 | $5.11 | $5.30 | $4.36 | 2,334 |
| 2016-07-20 | $5.34 | $5.40 | $5.34 | $5.40 | $4.44 | 599 |
| 2016-07-19 | $5.42 | $5.42 | $5.26 | $5.37 | $4.41 | 4,589 |
| 2016-07-18 | $5.42 | $5.42 | $5.42 | $5.42 | $4.45 | 1,290 |
| 2016-07-15 | $5.42 | $5.42 | $5.42 | $5.42 | $4.45 | 2,146 |
| 2016-07-14 | $5.45 | $5.45 | $5.32 | $5.42 | $4.45 | 1,941 |
| 2016-07-13 | $5.35 | $5.35 | $5.21 | $5.35 | $4.40 | 4,540 |
| 2016-07-12 | $5.05 | $5.30 | $5.05 | $5.22 | $4.29 | 8,140 |
| 2016-07-11 | $5.23 | $5.45 | $5.02 | $5.02 | $4.13 | 7,484 |
| 2016-07-08 | $5.70 | $5.70 | $5.15 | $5.47 | $4.50 | 11,668 |
| 2016-07-07 | $5.24 | $5.70 | $5.24 | $5.70 | $4.68 | 17,141 |
| 2016-07-06 | $5.01 | $5.19 | $5.01 | $5.11 | $4.20 | 10,836 |
| 2016-07-05 | $4.89 | $5.10 | $4.89 | $5.07 | $4.17 | 5,836 |
| 2016-07-01 | $5.13 | $5.21 | $4.74 | $4.74 | $3.90 | 29,301 |
| 2016-06-30 | $5.25 | $5.25 | $5.09 | $5.09 | $4.18 | 5,976 |
| 2016-06-29 | $5.18 | $5.23 | $5.18 | $5.21 | $4.28 | 2,444 |
| 2016-06-28 | $5.20 | $5.20 | $5.09 | $5.09 | $4.18 | 4,525 |
| 2016-06-27 | $5.20 | $5.30 | $5.09 | $5.18 | $4.26 | 10,308 |
| 2016-06-24 | $5.20 | $5.20 | $5.16 | $5.16 | $4.24 | 4,342 |
| 2016-06-23 | $5.42 | $5.42 | $5.22 | $5.22 | $4.29 | 1,418 |
| 2016-06-22 | $5.36 | $5.43 | $5.16 | $5.26 | $4.32 | 5,940 |
| 2016-06-21 | $5.65 | $5.65 | $5.35 | $5.35 | $4.40 | 4,391 |
| 2016-06-20 | $5.42 | $5.70 | $5.42 | $5.55 | $4.56 | 3,929 |
| 2016-06-17 | $5.39 | $5.56 | $5.31 | $5.31 | $4.36 | 4,212 |
| 2016-06-16 | $5.40 | $5.60 | $5.35 | $5.35 | $4.40 | 7,016 |
| 2016-06-15 | $5.54 | $5.59 | $5.35 | $5.46 | $4.49 | 3,421 |
| 2016-06-14 | $5.68 | $5.68 | $5.30 | $5.50 | $4.52 | 18,767 |
| 2016-06-13 | $5.67 | $5.70 | $5.41 | $5.42 | $4.45 | 25,498 |
| 2016-06-10 | $5.70 | $5.80 | $5.70 | $5.70 | $4.68 | 9,205 |
| 2016-06-09 | $5.81 | $5.81 | $5.75 | $5.78 | $4.75 | 6,549 |
| 2016-06-08 | $5.75 | $5.81 | $5.72 | $5.81 | $4.77 | 10,366 |
| 2016-06-07 | $5.50 | $5.75 | $5.49 | $5.69 | $4.68 | 15,534 |
| 2016-06-06 | $5.34 | $5.45 | $5.31 | $5.45 | $4.48 | 8,807 |
| 2016-06-03 | $5.20 | $5.24 | $5.20 | $5.22 | $4.29 | 1,048 |
| 2016-06-02 | $5.30 | $5.34 | $5.25 | $5.25 | $4.32 | 6,414 |
| 2016-06-01 | $5.45 | $5.45 | $5.22 | $5.22 | $4.29 | 647 |
| 2016-05-31 | $5.11 | $5.45 | $5.11 | $5.45 | $4.48 | 9,815 |
| 2016-05-27 | $5.21 | $5.26 | $5.06 | $5.06 | $4.16 | 16,123 |
| 2016-05-26 | $5.18 | $5.26 | $5.15 | $5.26 | $4.25 | 13,534 |
| 2016-05-25 | $5.20 | $5.38 | $5.00 | $5.00 | $4.04 | 44,227 |
| 2016-05-24 | $5.28 | $5.28 | $5.20 | $5.26 | $4.25 | 5,892 |
| 2016-05-23 | $5.00 | $5.28 | $5.00 | $5.28 | $4.26 | 12,259 |
| 2016-05-20 | $5.21 | $5.28 | $4.85 | $4.85 | $3.92 | 23,472 |
| 2016-05-19 | $4.79 | $5.24 | $4.79 | $5.20 | $4.20 | 41,463 |
| 2016-05-18 | $4.69 | $4.74 | $4.60 | $4.74 | $3.83 | 1,174 |
| 2016-05-17 | $4.82 | $4.85 | $4.55 | $4.55 | $3.67 | 6,989 |
| 2016-05-16 | $4.70 | $4.74 | $4.64 | $4.70 | $3.80 | 3,083 |
| 2016-05-13 | $4.63 | $4.96 | $4.27 | $4.78 | $3.86 | 25,179 |
| 2016-05-12 | $4.88 | $4.90 | $4.75 | $4.75 | $3.84 | 1,370 |
| 2016-05-11 | $4.95 | $5.15 | $4.80 | $4.85 | $3.92 | 27,316 |
| 2016-05-10 | $4.65 | $4.93 | $4.62 | $4.80 | $3.88 | 5,499 |
| 2016-05-09 | $4.37 | $4.60 | $4.26 | $4.50 | $3.63 | 16,272 |
| 2016-05-06 | $4.52 | $4.67 | $4.50 | $4.57 | $3.69 | 11,978 |
| 2016-05-05 | $4.67 | $4.67 | $4.60 | $4.64 | $3.75 | 3,347 |
| 2016-05-04 | $4.65 | $4.77 | $4.65 | $4.67 | $3.77 | 8,338 |
| 2016-05-03 | $4.81 | $4.81 | $4.65 | $4.65 | $3.76 | 1,366 |
| 2016-05-02 | $4.87 | $4.97 | $4.87 | $4.90 | $3.96 | 1,761 |
| 2016-04-29 | $4.99 | $4.99 | $4.83 | $4.98 | $4.02 | 4,873 |
| 2016-04-28 | $4.91 | $4.91 | $4.91 | $4.91 | $3.97 | 100 |
| 2016-04-27 | $5.02 | $5.02 | $5.02 | $5.02 | $4.05 | 176 |
| 2016-04-26 | $5.25 | $5.25 | $5.05 | $5.19 | $4.19 | 554 |
| 2016-04-25 | $5.17 | $5.20 | $5.02 | $5.11 | $4.13 | 10,800 |
| 2016-04-22 | $5.17 | $5.21 | $5.10 | $5.21 | $4.21 | 1,464 |
| 2016-04-21 | $5.25 | $5.27 | $5.25 | $5.25 | $4.24 | 1,450 |
| 2016-04-20 | $5.19 | $5.28 | $5.06 | $5.28 | $4.26 | 3,211 |
| 2016-04-19 | $5.00 | $5.30 | $4.90 | $5.17 | $4.18 | 24,412 |
| 2016-04-18 | $4.86 | $4.95 | $4.83 | $4.85 | $3.92 | 2,314 |
| 2016-04-15 | $4.64 | $5.05 | $4.64 | $4.86 | $3.92 | 3,131 |
| 2016-04-14 | $4.70 | $4.80 | $4.70 | $4.80 | $3.88 | 5,028 |
| 2016-04-13 | $4.73 | $4.85 | $4.73 | $4.85 | $3.92 | 1,606 |
| 2016-04-12 | $4.65 | $4.85 | $4.65 | $4.75 | $3.84 | 2,893 |
| 2016-04-11 | $4.69 | $4.76 | $4.57 | $4.65 | $3.76 | 2,032 |
| 2016-04-08 | $4.60 | $4.75 | $4.51 | $4.74 | $3.83 | 23,776 |
| 2016-04-07 | $4.77 | $4.89 | $4.76 | $4.89 | $3.95 | 2,707 |
| 2016-04-06 | $4.95 | $5.00 | $4.94 | $5.00 | $4.04 | 4,532 |
| 2016-04-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.03 | 121 |
| 2016-04-04 | $4.91 | $4.99 | $4.76 | $4.99 | $4.03 | 478 |
| 2016-04-01 | $4.64 | $4.89 | $4.64 | $4.88 | $3.94 | 4,512 |
| 2016-03-31 | $4.66 | $4.76 | $4.52 | $4.52 | $3.65 | 2,316 |
| 2016-03-30 | $4.75 | $4.75 | $4.75 | $4.75 | $3.84 | 1,190 |
| 2016-03-29 | $4.94 | $4.94 | $4.75 | $4.75 | $3.84 | 3,604 |
| 2016-03-28 | $4.90 | $4.90 | $4.82 | $4.82 | $3.89 | 2,100 |
| 2016-03-24 | $4.98 | $4.98 | $4.98 | $4.98 | $4.02 | 100 |
| 2016-03-23 | $4.88 | $5.20 | $4.88 | $4.91 | $3.97 | 9,660 |
| 2016-03-22 | $5.24 | $5.24 | $4.80 | $4.89 | $3.95 | 7,076 |
| 2016-03-21 | $5.45 | $5.45 | $5.21 | $5.25 | $4.24 | 18,823 |
| 2016-03-18 | $5.05 | $5.48 | $5.05 | $5.48 | $4.43 | 20,525 |
| 2016-03-17 | $5.05 | $5.35 | $5.00 | $5.21 | $4.21 | 7,520 |
| 2016-03-16 | $5.18 | $5.18 | $4.95 | $5.04 | $4.07 | 18,338 |
| 2016-03-15 | $4.85 | $5.29 | $4.85 | $5.00 | $4.04 | 19,417 |
| 2016-03-14 | $4.50 | $5.08 | $4.50 | $5.04 | $4.07 | 31,022 |
| 2016-03-11 | $4.55 | $4.75 | $4.40 | $4.60 | $3.71 | 14,684 |
| 2016-03-10 | $4.44 | $4.50 | $4.35 | $4.48 | $3.62 | 16,448 |
| 2016-03-09 | $4.35 | $4.43 | $4.17 | $4.35 | $3.51 | 13,274 |
| 2016-03-08 | $4.03 | $4.43 | $3.97 | $4.15 | $3.35 | 133,389 |
| 2016-03-07 | $3.80 | $4.10 | $3.75 | $3.96 | $3.20 | 32,684 |
| 2016-03-04 | $3.89 | $3.89 | $3.81 | $3.81 | $3.08 | 19,047 |
| 2016-03-03 | $3.99 | $3.99 | $3.80 | $3.80 | $3.07 | 7,414 |
| 2016-03-02 | $4.02 | $4.02 | $4.00 | $4.00 | $3.23 | 332 |
| 2016-03-01 | $3.85 | $3.90 | $3.82 | $3.82 | $3.08 | 1,212 |
| 2016-02-29 | $3.98 | $3.99 | $3.83 | $3.85 | $3.11 | 2,609 |
| 2016-02-26 | $3.95 | $3.95 | $3.85 | $3.88 | $3.13 | 1,316 |
| 2016-02-25 | $4.03 | $4.03 | $3.82 | $3.82 | $3.08 | 2,083 |
| 2016-02-24 | $4.05 | $4.05 | $3.82 | $3.82 | $3.08 | 303 |
| 2016-02-23 | $3.87 | $3.90 | $3.82 | $3.83 | $3.09 | 1,947 |
| 2016-02-22 | $3.93 | $4.03 | $3.77 | $3.80 | $3.07 | 22,579 |
| 2016-02-19 | $4.05 | $4.05 | $3.88 | $3.88 | $3.13 | 1,467 |
| 2016-02-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.15 | 72 |
| 2016-02-17 | $3.82 | $4.00 | $3.82 | $3.90 | $3.15 | 5,039 |
| 2016-02-16 | $3.77 | $3.79 | $3.77 | $3.77 | $3.04 | 1,200 |
| 2016-02-12 | $4.00 | $4.05 | $3.95 | $3.95 | $3.19 | 4,742 |
| 2016-02-11 | $4.05 | $4.07 | $3.95 | $4.07 | $3.29 | 6,660 |
| 2016-02-10 | $4.10 | $4.10 | $4.02 | $4.04 | $3.26 | 4,640 |
| 2016-02-09 | $4.10 | $4.10 | $4.03 | $4.08 | $3.29 | 1,553 |
| 2016-02-08 | $3.80 | $3.99 | $3.79 | $3.99 | $3.22 | 1,804 |
| 2016-02-05 | $4.06 | $4.06 | $4.04 | $4.06 | $3.28 | 625 |
| 2016-02-04 | $3.95 | $3.95 | $3.91 | $3.94 | $3.18 | 2,342 |
| 2016-02-03 | $3.98 | $4.07 | $3.97 | $4.07 | $3.29 | 2,171 |
| 2016-02-02 | $4.07 | $4.07 | $4.05 | $4.05 | $3.27 | 3,123 |
| 2016-02-01 | $4.01 | $4.07 | $4.01 | $4.07 | $3.29 | 403 |
| 2016-01-29 | $3.94 | $4.10 | $3.92 | $3.94 | $3.18 | 42,504 |
| 2016-01-28 | $3.87 | $3.90 | $3.87 | $3.90 | $3.15 | 5,896 |
| 2016-01-27 | $3.88 | $3.88 | $3.80 | $3.87 | $3.13 | 8,503 |
| 2016-01-26 | $3.73 | $3.88 | $3.73 | $3.82 | $3.08 | 1,065 |
| 2016-01-25 | $3.82 | $3.82 | $3.80 | $3.80 | $3.07 | 565 |
| 2016-01-22 | $3.82 | $3.84 | $3.82 | $3.82 | $3.08 | 639 |
| 2016-01-21 | $3.70 | $3.89 | $3.70 | $3.88 | $3.13 | 22,187 |
| 2016-01-20 | $3.72 | $3.74 | $3.70 | $3.74 | $3.02 | 4,911 |
| 2016-01-19 | $3.91 | $3.91 | $3.84 | $3.84 | $3.10 | 809 |
| 2016-01-15 | $3.70 | $3.89 | $3.70 | $3.73 | $3.01 | 3,797 |
| 2016-01-14 | $3.71 | $3.90 | $3.70 | $3.79 | $3.06 | 11,761 |
| 2016-01-13 | $3.75 | $3.79 | $3.71 | $3.79 | $3.06 | 13,258 |
| 2016-01-12 | $3.75 | $3.91 | $3.71 | $3.75 | $3.03 | 19,781 |
| 2016-01-11 | $3.92 | $3.92 | $3.72 | $3.73 | $3.01 | 2,558 |
| 2016-01-08 | $3.71 | $3.93 | $3.71 | $3.89 | $3.14 | 2,171 |
| 2016-01-07 | $3.91 | $3.94 | $3.89 | $3.94 | $3.18 | 13,413 |
| 2016-01-06 | $3.90 | $3.94 | $3.72 | $3.94 | $3.18 | 12,836 |
| 2016-01-05 | $3.92 | $3.94 | $3.71 | $3.92 | $3.17 | 27,993 |
| 2016-01-04 | $3.90 | $3.94 | $3.71 | $3.94 | $3.18 | 19,861 |
| 2015-12-31 | $3.91 | $3.94 | $3.71 | $3.94 | $3.18 | 16,927 |
| 2015-12-30 | $3.89 | $3.93 | $3.78 | $3.93 | $3.17 | 3,748 |
| 2015-12-29 | $3.72 | $3.94 | $3.70 | $3.93 | $3.17 | 32,215 |
| 2015-12-28 | $3.94 | $3.94 | $3.72 | $3.84 | $3.10 | 10,856 |
| 2015-12-24 | $3.89 | $3.92 | $3.80 | $3.90 | $3.15 | 6,583 |
| 2015-12-23 | $3.85 | $3.94 | $3.80 | $3.94 | $3.18 | 10,436 |
| 2015-12-22 | $3.90 | $3.94 | $3.76 | $3.86 | $3.12 | 32,901 |
| 2015-12-21 | $3.88 | $3.89 | $3.74 | $3.82 | $3.08 | 7,677 |
| 2015-12-18 | $3.85 | $3.89 | $3.68 | $3.68 | $2.97 | 55,911 |
| 2015-12-17 | $3.74 | $3.89 | $3.65 | $3.85 | $3.11 | 434,879 |
| 2015-12-16 | $3.83 | $3.85 | $3.65 | $3.65 | $2.95 | 3,480,653 |
| 2015-12-15 | $3.80 | $3.86 | $3.70 | $3.70 | $2.99 | 6,247 |
| 2015-12-14 | $3.84 | $3.84 | $3.70 | $3.79 | $3.06 | 13,928 |
| 2015-12-11 | $3.78 | $3.93 | $3.75 | $3.87 | $3.13 | 5,709 |
| 2015-12-10 | $3.88 | $3.94 | $3.80 | $3.94 | $3.18 | 8,591 |
| 2015-12-09 | $3.80 | $3.91 | $3.70 | $3.89 | $3.14 | 4,971 |
| 2015-12-08 | $3.75 | $3.84 | $3.72 | $3.81 | $3.08 | 5,343 |
| 2015-12-07 | $3.89 | $3.90 | $3.70 | $3.79 | $3.06 | 18,402 |
| 2015-12-04 | $3.99 | $3.99 | $3.81 | $3.81 | $3.08 | 10,221 |
| 2015-12-03 | $3.96 | $4.05 | $3.96 | $4.05 | $3.27 | 1,700 |
| 2015-12-02 | $4.01 | $4.07 | $3.97 | $4.00 | $3.23 | 39,974 |
| 2015-12-01 | $4.09 | $4.10 | $4.00 | $4.06 | $3.28 | 126,479 |
| 2015-11-30 | $4.08 | $4.10 | $4.01 | $4.10 | $3.31 | 37,033 |
| 2015-11-27 | $4.18 | $4.18 | $4.18 | $4.18 | $3.38 | 94 |
| 2015-11-25 | $4.18 | $4.18 | $4.18 | $4.18 | $3.38 | 311 |
| 2015-11-24 | $4.15 | $4.15 | $4.09 | $4.09 | $3.30 | 1,213 |
| 2015-11-23 | $4.21 | $4.21 | $4.21 | $4.21 | $3.40 | 388 |
| 2015-11-20 | $4.15 | $4.20 | $4.05 | $4.20 | $3.39 | 9,528 |
| 2015-11-19 | $4.11 | $4.13 | $4.08 | $4.13 | $3.34 | 987 |
| 2015-11-18 | $4.21 | $4.22 | $4.03 | $4.06 | $3.28 | 2,252 |
| 2015-11-17 | $4.05 | $4.10 | $4.02 | $4.10 | $3.31 | 1,963 |
| 2015-11-16 | $4.29 | $4.29 | $4.04 | $4.04 | $3.26 | 3,389 |
| 2015-11-13 | $4.35 | $4.39 | $4.26 | $4.36 | $3.52 | 15,570 |
| 2015-11-12 | $4.39 | $4.43 | $4.39 | $4.43 | $3.58 | 339 |
| 2015-11-11 | $4.30 | $4.46 | $4.30 | $4.46 | $3.60 | 211 |
| 2015-11-10 | $4.40 | $4.47 | $4.26 | $4.28 | $3.46 | 7,901 |
| 2015-11-09 | $4.51 | $4.51 | $4.41 | $4.43 | $3.58 | 6,688 |
| 2015-11-06 | $4.54 | $4.55 | $4.54 | $4.55 | $3.67 | 2,102 |
| 2015-11-05 | $4.54 | $4.54 | $4.54 | $4.54 | $3.67 | 0 |
| 2015-11-04 | $4.43 | $4.60 | $4.37 | $4.54 | $3.67 | 7,489 |
| 2015-11-03 | $4.48 | $4.56 | $4.34 | $4.43 | $3.58 | 2,875 |
| 2015-11-02 | $4.37 | $4.38 | $4.37 | $4.38 | $3.54 | 650 |
| 2015-10-30 | $4.40 | $4.41 | $4.30 | $4.30 | $3.47 | 1,528 |
| 2015-10-29 | $4.40 | $4.41 | $4.35 | $4.35 | $3.51 | 2,698 |
| 2015-10-28 | $4.36 | $4.41 | $4.36 | $4.41 | $3.56 | 600 |
| 2015-10-27 | $4.35 | $4.44 | $4.31 | $4.31 | $3.48 | 864 |
| 2015-10-26 | $4.48 | $4.48 | $4.48 | $4.48 | $3.62 | 1,210 |
| 2015-10-23 | $4.47 | $4.49 | $4.31 | $4.48 | $3.62 | 1,577 |
| 2015-10-22 | $4.38 | $4.48 | $4.38 | $4.48 | $3.62 | 986 |
| 2015-10-21 | $4.40 | $4.40 | $4.40 | $4.40 | $3.55 | 418 |
| 2015-10-20 | $4.39 | $4.39 | $4.39 | $4.39 | $3.55 | 177 |
| 2015-10-19 | $4.30 | $4.40 | $4.26 | $4.36 | $3.52 | 3,300 |
| 2015-10-16 | $4.46 | $4.50 | $4.42 | $4.50 | $3.63 | 2,374 |
| 2015-10-15 | $4.33 | $4.48 | $4.33 | $4.46 | $3.60 | 2,995 |
| 2015-10-14 | $4.17 | $4.38 | $4.15 | $4.33 | $3.50 | 4,944 |
| 2015-10-13 | $4.15 | $4.32 | $4.12 | $4.12 | $3.33 | 2,716 |
| 2015-10-12 | $4.11 | $4.32 | $4.11 | $4.28 | $3.46 | 4,740 |
| 2015-10-09 | $4.29 | $4.37 | $4.18 | $4.23 | $3.42 | 4,210 |
| 2015-10-08 | $4.46 | $4.46 | $4.44 | $4.44 | $3.58 | 1,265 |
| 2015-10-07 | $4.55 | $4.56 | $4.40 | $4.40 | $3.55 | 14,942 |
| 2015-10-06 | $4.49 | $4.60 | $4.45 | $4.55 | $3.67 | 5,799 |
| 2015-10-05 | $4.70 | $4.70 | $4.33 | $4.47 | $3.61 | 21,591 |
| 2015-10-02 | $4.50 | $4.64 | $4.50 | $4.60 | $3.71 | 7,961 |
| 2015-10-01 | $4.65 | $4.95 | $4.52 | $4.54 | $3.67 | 44,434 |
| 2015-09-30 | $4.41 | $5.97 | $3.83 | $4.40 | $3.55 | 160,103 |
| 2015-09-29 | $4.54 | $4.54 | $4.22 | $4.22 | $3.41 | 5,693 |
| 2015-09-28 | $4.69 | $4.90 | $4.35 | $4.35 | $3.51 | 12,555 |
| 2015-09-25 | $4.57 | $4.73 | $4.57 | $4.70 | $3.80 | 2,854 |
| 2015-09-24 | $5.11 | $5.11 | $4.54 | $4.59 | $3.71 | 6,858 |
| 2015-09-23 | $4.90 | $5.04 | $4.90 | $4.94 | $3.99 | 1,244 |
| 2015-09-22 | $4.95 | $5.05 | $4.95 | $5.00 | $4.04 | 3,095 |
| 2015-09-21 | $5.22 | $5.40 | $4.91 | $4.92 | $3.97 | 81,234 |
| 2015-09-18 | $4.60 | $5.35 | $4.58 | $5.35 | $4.32 | 92,080 |
| 2015-09-17 | $4.58 | $4.79 | $4.54 | $4.71 | $3.80 | 11,781 |
| 2015-09-16 | $4.74 | $4.82 | $4.50 | $4.62 | $3.73 | 10,473 |
| 2015-09-15 | $4.44 | $4.48 | $4.44 | $4.48 | $3.62 | 877 |
| 2015-09-14 | $4.49 | $4.87 | $4.49 | $4.77 | $3.85 | 10,719 |
| 2015-09-11 | $4.49 | $4.70 | $4.49 | $4.52 | $3.65 | 4,441 |
| 2015-09-10 | $4.52 | $4.57 | $4.50 | $4.52 | $3.65 | 1,634 |
| 2015-09-09 | $4.43 | $4.55 | $4.43 | $4.51 | $3.64 | 5,803 |
| 2015-09-08 | $4.40 | $4.57 | $4.37 | $4.56 | $3.68 | 13,383 |
| 2015-09-04 | $4.74 | $4.74 | $4.29 | $4.46 | $3.60 | 19,113 |
| 2015-09-03 | $4.60 | $4.76 | $4.60 | $4.60 | $3.71 | 8,336 |
| 2015-09-02 | $4.65 | $4.70 | $4.55 | $4.55 | $3.67 | 10,654 |
| 2015-09-01 | $4.54 | $4.74 | $4.53 | $4.64 | $3.75 | 3,996 |
| 2015-08-31 | $4.66 | $4.66 | $4.58 | $4.60 | $3.71 | 2,777 |
| 2015-08-28 | $5.00 | $5.50 | $4.82 | $4.84 | $3.91 | 48,145 |
| 2015-08-27 | $4.47 | $4.75 | $4.44 | $4.65 | $3.76 | 12,916 |
| 2015-08-26 | $4.15 | $4.35 | $4.10 | $4.32 | $3.49 | 24,179 |
| 2015-08-25 | $3.95 | $4.18 | $3.89 | $4.12 | $3.33 | 17,979 |
| 2015-08-24 | $3.87 | $3.93 | $3.87 | $3.93 | $3.17 | 22,070 |
| 2015-08-21 | $3.85 | $4.00 | $3.75 | $3.95 | $3.19 | 20,934 |
| 2015-08-20 | $3.83 | $4.00 | $3.82 | $3.85 | $3.11 | 27,975 |
| 2015-08-19 | $3.96 | $3.96 | $3.85 | $3.85 | $3.11 | 3,722 |
| 2015-08-18 | $3.55 | $4.09 | $3.55 | $4.08 | $3.29 | 14,889 |
| 2015-08-17 | $3.61 | $3.98 | $3.61 | $3.79 | $3.06 | 16,084 |
| 2015-08-14 | $3.40 | $3.75 | $3.40 | $3.75 | $3.03 | 22,617 |
| 2015-08-13 | $3.39 | $3.52 | $3.39 | $3.40 | $2.75 | 15,124 |
| 2015-08-12 | $3.32 | $3.47 | $3.32 | $3.46 | $2.79 | 23,762 |
BK Technologies Corp (BKTI) News Headlines
Recent BK Technologies Corp (BKTI) News
Similar Companies to BK Technologies Corp (BKTI) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |