Citizens Inc - Class A (CIA) Exchange: NYSE
Data as of May 2, 2025
$4.07 ($0.04) 0.99%
Citizens Inc - Class A - Daily Information
Click for more stock information on Citizens Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.14 |
| Previous Close | $4.07 |
| High | $4.23 |
| Low | $3.97 |
| Adjusted Open | $4.14 |
| Previous Adjusted Close | $4.07 |
| Adjusted High | $4.23 |
| Adjusted Low | $3.97 |
About Citizens Inc - Class A (CIA)
Citizens National Life Insurance Company is a member of the Citizens, Inc. group of life insurance Companies. Citizens National was incorporated in the State of Texas on June 2, 1965 and began transacting business in 1966. CNLIC is licensed in 9 states. The company gains additional financial stability through the long trajectory and strength of its holding company, Citizens, Inc., which adds value to each of our policies by providing state-of-the-art technology systems, strong investment strategies and streamlined operational leadership. About Citizens, Inc. Citizens, Inc. is a financial services company listed on the New York Stock Exchange under the symbol CIA. Citizens, Inc. is a financial services company listed on the New York Stock Exchange under the symbol CIA. The Company utilizes a three-pronged strategy for growth based upon worldwide sales of U.S. Dollar-denominated whole life cash value insurance policies, life insurance product sales in the U.S. and final expense and limited liability property product sales in the U.S.
Invest in Citizens Inc - Class A (CIA)
Historical Stock Data for Citizens Inc - Class A (CIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $4.14 | $4.23 | $3.97 | $4.07 | $4.07 | 56,527 |
| 2025-04-30 | $4.14 | $4.14 | $4.00 | $4.03 | $4.03 | 89,993 |
| 2025-04-29 | $4.48 | $4.48 | $4.25 | $4.29 | $4.29 | 107,625 |
| 2025-04-28 | $4.28 | $4.61 | $4.28 | $4.51 | $4.51 | 87,969 |
| 2025-04-25 | $4.18 | $4.35 | $4.11 | $4.29 | $4.29 | 62,916 |
| 2025-04-24 | $4.47 | $4.60 | $4.23 | $4.26 | $4.26 | 72,131 |
| 2025-04-23 | $4.56 | $4.69 | $4.45 | $4.52 | $4.52 | 50,970 |
| 2025-04-22 | $4.36 | $4.59 | $4.07 | $4.44 | $4.44 | 95,744 |
| 2025-04-21 | $4.25 | $4.36 | $4.15 | $4.32 | $4.32 | 82,038 |
| 2025-04-17 | $4.31 | $4.47 | $4.31 | $4.36 | $4.36 | 67,058 |
| 2025-04-16 | $4.17 | $4.36 | $4.17 | $4.32 | $4.32 | 64,489 |
| 2025-04-15 | $4.18 | $4.39 | $4.18 | $4.26 | $4.26 | 50,247 |
| 2025-04-14 | $4.08 | $4.36 | $4.03 | $4.20 | $4.20 | 90,652 |
| 2025-04-11 | $4.06 | $4.17 | $3.97 | $4.00 | $4.00 | 127,610 |
| 2025-04-10 | $4.10 | $4.33 | $3.96 | $4.12 | $4.12 | 139,182 |
| 2025-04-09 | $3.74 | $4.51 | $3.64 | $4.34 | $4.34 | 194,802 |
| 2025-04-08 | $3.96 | $4.28 | $3.73 | $3.75 | $3.75 | 149,130 |
| 2025-04-07 | $3.18 | $4.05 | $2.90 | $3.87 | $3.87 | 326,669 |
| 2025-04-04 | $4.01 | $4.01 | $3.61 | $3.68 | $3.68 | 163,553 |
| 2025-04-03 | $4.54 | $4.64 | $4.16 | $4.17 | $4.17 | 141,157 |
| 2025-04-02 | $4.57 | $4.87 | $4.57 | $4.81 | $4.81 | 89,731 |
| 2025-04-01 | $4.56 | $4.69 | $4.43 | $4.56 | $4.56 | 119,044 |
| 2025-03-31 | $4.44 | $4.68 | $4.41 | $4.55 | $4.55 | 219,898 |
| 2025-03-28 | $4.84 | $5.01 | $4.63 | $4.66 | $4.66 | 94,051 |
| 2025-03-27 | $4.74 | $4.98 | $4.74 | $4.91 | $4.91 | 70,238 |
| 2025-03-26 | $5.02 | $5.09 | $4.80 | $4.84 | $4.84 | 115,642 |
| 2025-03-25 | $5.07 | $5.26 | $5.05 | $5.12 | $5.12 | 87,171 |
| 2025-03-24 | $5.18 | $5.47 | $5.05 | $5.15 | $5.15 | 130,544 |
| 2025-03-21 | $5.12 | $5.29 | $5.06 | $5.13 | $5.13 | 129,761 |
| 2025-03-20 | $5.01 | $5.32 | $4.83 | $5.26 | $5.26 | 94,498 |
| 2025-03-19 | $4.88 | $5.26 | $4.88 | $5.15 | $5.15 | 103,844 |
| 2025-03-18 | $4.90 | $5.03 | $4.80 | $4.88 | $4.88 | 124,466 |
| 2025-03-17 | $4.62 | $5.16 | $4.62 | $5.09 | $5.09 | 238,609 |
| 2025-03-14 | $4.42 | $4.79 | $4.42 | $4.67 | $4.67 | 134,717 |
| 2025-03-13 | $4.41 | $4.61 | $4.36 | $4.49 | $4.49 | 89,002 |
| 2025-03-12 | $4.42 | $4.60 | $4.31 | $4.49 | $4.49 | 131,792 |
| 2025-03-11 | $4.12 | $4.50 | $4.12 | $4.37 | $4.37 | 118,509 |
| 2025-03-10 | $4.17 | $4.40 | $4.16 | $4.21 | $4.21 | 151,001 |
| 2025-03-07 | $4.23 | $4.42 | $4.17 | $4.37 | $4.37 | 130,177 |
| 2025-03-06 | $4.55 | $4.62 | $4.29 | $4.33 | $4.33 | 65,509 |
| 2025-03-05 | $4.58 | $4.71 | $4.49 | $4.66 | $4.66 | 71,228 |
| 2025-03-04 | $4.92 | $4.92 | $4.55 | $4.55 | $4.55 | 65,826 |
| 2025-03-03 | $4.83 | $5.19 | $4.83 | $4.96 | $4.96 | 114,356 |
| 2025-02-28 | $4.75 | $4.90 | $4.62 | $4.81 | $4.81 | 67,252 |
| 2025-02-27 | $4.91 | $5.00 | $4.77 | $4.81 | $4.81 | 68,536 |
| 2025-02-26 | $4.49 | $4.88 | $4.48 | $4.86 | $4.86 | 131,499 |
| 2025-02-25 | $4.68 | $4.73 | $4.40 | $4.57 | $4.57 | 108,925 |
| 2025-02-24 | $5.17 | $5.17 | $4.77 | $4.77 | $4.77 | 90,920 |
| 2025-02-21 | $5.19 | $5.37 | $4.95 | $5.18 | $5.18 | 209,871 |
| 2025-02-20 | $5.29 | $5.48 | $5.11 | $5.20 | $5.20 | 107,538 |
| 2025-02-19 | $5.31 | $5.56 | $5.24 | $5.42 | $5.42 | 102,857 |
| 2025-02-18 | $5.35 | $5.55 | $5.17 | $5.43 | $5.43 | 98,977 |
| 2025-02-14 | $5.51 | $5.55 | $5.26 | $5.37 | $5.37 | 120,954 |
| 2025-02-13 | $5.49 | $5.72 | $5.47 | $5.64 | $5.64 | 128,724 |
| 2025-02-12 | $5.41 | $5.65 | $5.29 | $5.55 | $5.55 | 111,092 |
| 2025-02-11 | $5.47 | $5.60 | $5.40 | $5.57 | $5.57 | 74,926 |
| 2025-02-10 | $5.29 | $5.59 | $5.20 | $5.52 | $5.52 | 164,621 |
| 2025-02-07 | $5.44 | $5.52 | $5.24 | $5.43 | $5.43 | 100,837 |
| 2025-02-06 | $5.16 | $5.55 | $5.16 | $5.53 | $5.53 | 188,185 |
| 2025-02-05 | $5.09 | $5.25 | $5.05 | $5.22 | $5.22 | 94,228 |
| 2025-02-04 | $4.79 | $5.13 | $4.76 | $5.13 | $5.13 | 93,085 |
| 2025-02-03 | $4.84 | $5.19 | $4.74 | $4.83 | $4.83 | 127,250 |
| 2025-01-31 | $4.90 | $5.15 | $4.69 | $4.93 | $4.93 | 159,624 |
| 2025-01-30 | $4.91 | $5.00 | $4.80 | $5.00 | $5.00 | 62,039 |
| 2025-01-29 | $4.78 | $4.91 | $4.76 | $4.84 | $4.84 | 59,109 |
| 2025-01-28 | $4.65 | $4.88 | $4.60 | $4.86 | $4.86 | 68,781 |
| 2025-01-27 | $4.58 | $4.95 | $4.57 | $4.71 | $4.71 | 267,979 |
| 2025-01-24 | $4.71 | $4.87 | $4.45 | $4.69 | $4.69 | 112,223 |
| 2025-01-23 | $4.60 | $4.82 | $4.57 | $4.77 | $4.77 | 66,608 |
| 2025-01-22 | $4.68 | $4.72 | $4.57 | $4.61 | $4.61 | 47,884 |
| 2025-01-21 | $4.57 | $4.75 | $4.56 | $4.65 | $4.65 | 81,095 |
| 2025-01-17 | $4.37 | $4.66 | $4.37 | $4.62 | $4.62 | 83,659 |
| 2025-01-16 | $4.26 | $4.43 | $4.18 | $4.42 | $4.42 | 149,335 |
| 2025-01-15 | $4.19 | $4.25 | $4.18 | $4.25 | $4.25 | 75,183 |
| 2025-01-14 | $4.11 | $4.22 | $4.07 | $4.14 | $4.14 | 118,850 |
| 2025-01-13 | $4.10 | $4.23 | $4.05 | $4.20 | $4.20 | 54,484 |
| 2025-01-10 | $4.22 | $4.22 | $4.11 | $4.16 | $4.16 | 45,845 |
| 2025-01-08 | $4.30 | $4.30 | $4.00 | $4.22 | $4.22 | 71,946 |
| 2025-01-07 | $4.28 | $4.40 | $4.19 | $4.34 | $4.34 | 96,354 |
| 2025-01-06 | $4.44 | $4.86 | $4.30 | $4.32 | $4.32 | 214,808 |
| 2025-01-03 | $4.25 | $4.41 | $4.19 | $4.41 | $4.41 | 75,321 |
| 2025-01-02 | $4.06 | $4.32 | $4.01 | $4.31 | $4.31 | 105,892 |
| 2024-12-31 | $3.99 | $4.08 | $3.93 | $4.01 | $4.01 | 136,766 |
| 2024-12-30 | $4.28 | $4.28 | $3.95 | $4.00 | $4.00 | 246,748 |
| 2024-12-27 | $3.94 | $4.35 | $3.94 | $4.32 | $4.32 | 155,133 |
| 2024-12-26 | $3.85 | $4.05 | $3.78 | $4.00 | $4.00 | 59,946 |
| 2024-12-24 | $3.78 | $3.91 | $3.78 | $3.80 | $3.80 | 41,991 |
| 2024-12-23 | $3.92 | $4.01 | $3.82 | $3.83 | $3.83 | 65,910 |
| 2024-12-20 | $3.84 | $4.02 | $3.84 | $4.00 | $4.00 | 92,747 |
| 2024-12-19 | $3.80 | $3.97 | $3.75 | $3.91 | $3.91 | 91,942 |
| 2024-12-18 | $4.10 | $4.13 | $3.76 | $3.77 | $3.77 | 90,890 |
| 2024-12-17 | $4.11 | $4.26 | $4.05 | $4.10 | $4.10 | 73,937 |
| 2024-12-16 | $4.10 | $4.40 | $4.08 | $4.13 | $4.13 | 106,924 |
| 2024-12-13 | $3.80 | $4.15 | $3.80 | $4.14 | $4.14 | 132,837 |
| 2024-12-12 | $3.91 | $3.94 | $3.80 | $3.84 | $3.84 | 119,813 |
| 2024-12-11 | $4.10 | $4.15 | $3.84 | $3.90 | $3.90 | 129,605 |
| 2024-12-10 | $4.11 | $4.28 | $4.11 | $4.14 | $4.14 | 47,051 |
| 2024-12-09 | $4.30 | $4.30 | $4.13 | $4.18 | $4.18 | 152,604 |
| 2024-12-06 | $4.28 | $4.37 | $4.18 | $4.30 | $4.30 | 53,731 |
| 2024-12-05 | $4.42 | $4.42 | $4.29 | $4.36 | $4.36 | 39,135 |
| 2024-12-04 | $4.39 | $4.65 | $4.39 | $4.44 | $4.44 | 77,306 |
| 2024-12-03 | $4.37 | $4.51 | $4.22 | $4.46 | $4.46 | 110,186 |
| 2024-12-02 | $4.39 | $4.60 | $4.36 | $4.39 | $4.39 | 76,045 |
| 2024-11-29 | $4.44 | $4.58 | $4.39 | $4.48 | $4.48 | 34,699 |
| 2024-11-27 | $4.58 | $4.69 | $4.44 | $4.45 | $4.45 | 35,575 |
| 2024-11-26 | $4.67 | $4.84 | $4.61 | $4.64 | $4.64 | 51,415 |
| 2024-11-25 | $4.85 | $5.04 | $4.66 | $4.67 | $4.67 | 130,579 |
| 2024-11-22 | $4.77 | $5.04 | $4.77 | $5.00 | $5.00 | 88,493 |
| 2024-11-21 | $4.69 | $4.88 | $4.62 | $4.80 | $4.80 | 74,914 |
| 2024-11-20 | $4.56 | $4.67 | $4.55 | $4.65 | $4.65 | 45,918 |
| 2024-11-19 | $4.55 | $4.70 | $4.55 | $4.58 | $4.58 | 54,101 |
| 2024-11-18 | $4.60 | $4.85 | $4.60 | $4.66 | $4.66 | 78,032 |
| 2024-11-15 | $4.53 | $4.60 | $4.34 | $4.57 | $4.57 | 80,732 |
| 2024-11-14 | $4.40 | $4.59 | $4.37 | $4.52 | $4.52 | 68,938 |
| 2024-11-13 | $4.43 | $4.50 | $4.33 | $4.39 | $4.39 | 49,023 |
| 2024-11-12 | $4.50 | $4.52 | $4.28 | $4.38 | $4.38 | 112,003 |
| 2024-11-11 | $4.57 | $4.67 | $4.39 | $4.47 | $4.47 | 140,184 |
| 2024-11-08 | $5.00 | $5.00 | $4.60 | $4.75 | $4.75 | 155,842 |
| 2024-11-07 | $5.12 | $5.14 | $4.95 | $5.02 | $5.02 | 72,953 |
| 2024-11-06 | $5.03 | $5.29 | $4.96 | $5.12 | $5.12 | 86,776 |
| 2024-11-05 | $4.81 | $5.12 | $4.73 | $4.95 | $4.95 | 110,094 |
| 2024-11-04 | $4.58 | $4.95 | $4.58 | $4.93 | $4.93 | 159,803 |
| 2024-11-01 | $4.74 | $4.79 | $4.54 | $4.59 | $4.59 | 119,331 |
| 2024-10-31 | $4.71 | $4.86 | $4.62 | $4.73 | $4.73 | 72,120 |
| 2024-10-30 | $4.77 | $4.88 | $4.65 | $4.79 | $4.79 | 59,213 |
| 2024-10-29 | $4.88 | $5.07 | $4.78 | $4.82 | $4.82 | 67,900 |
| 2024-10-28 | $4.88 | $5.24 | $4.76 | $4.85 | $4.85 | 193,336 |
| 2024-10-25 | $4.73 | $5.05 | $4.64 | $4.83 | $4.83 | 175,666 |
| 2024-10-24 | $4.35 | $4.90 | $4.35 | $4.87 | $4.87 | 192,364 |
| 2024-10-23 | $4.75 | $4.75 | $4.37 | $4.41 | $4.41 | 113,460 |
| 2024-10-22 | $4.76 | $4.92 | $4.67 | $4.80 | $4.80 | 97,721 |
| 2024-10-21 | $5.73 | $5.74 | $4.71 | $4.83 | $4.83 | 276,134 |
| 2024-10-18 | $5.27 | $5.95 | $5.20 | $5.86 | $5.86 | 261,591 |
| 2024-10-17 | $5.11 | $5.32 | $5.06 | $5.31 | $5.31 | 157,488 |
| 2024-10-16 | $4.81 | $5.20 | $4.78 | $5.12 | $5.12 | 125,380 |
| 2024-10-15 | $4.89 | $5.00 | $4.73 | $4.84 | $4.84 | 57,464 |
| 2024-10-14 | $4.65 | $5.07 | $4.62 | $4.86 | $4.86 | 146,648 |
| 2024-10-11 | $5.18 | $5.26 | $4.59 | $4.75 | $4.75 | 271,638 |
| 2024-10-10 | $4.99 | $5.32 | $4.92 | $5.21 | $5.21 | 184,801 |
| 2024-10-09 | $4.79 | $5.08 | $4.63 | $4.90 | $4.90 | 201,078 |
| 2024-10-08 | $4.52 | $5.25 | $4.52 | $4.91 | $4.91 | 582,534 |
| 2024-10-07 | $3.86 | $4.75 | $3.86 | $4.52 | $4.52 | 349,708 |
| 2024-10-04 | $3.72 | $3.88 | $3.72 | $3.87 | $3.87 | 98,000 |
| 2024-10-03 | $3.68 | $3.84 | $3.66 | $3.79 | $3.79 | 97,165 |
| 2024-10-02 | $3.51 | $3.69 | $3.45 | $3.68 | $3.68 | 85,436 |
| 2024-10-01 | $3.59 | $3.69 | $3.54 | $3.59 | $3.59 | 34,792 |
| 2024-09-30 | $3.42 | $3.76 | $3.42 | $3.62 | $3.62 | 205,559 |
| 2024-09-27 | $3.46 | $3.49 | $3.22 | $3.41 | $3.41 | 79,973 |
| 2024-09-26 | $3.38 | $3.56 | $3.33 | $3.52 | $3.52 | 69,605 |
| 2024-09-25 | $3.48 | $3.56 | $3.38 | $3.43 | $3.43 | 49,332 |
| 2024-09-24 | $3.41 | $3.64 | $3.37 | $3.50 | $3.50 | 168,417 |
| 2024-09-23 | $3.37 | $3.56 | $3.34 | $3.46 | $3.46 | 106,208 |
| 2024-09-20 | $3.19 | $3.43 | $3.14 | $3.43 | $3.43 | 177,233 |
| 2024-09-19 | $3.10 | $3.35 | $3.07 | $3.26 | $3.26 | 119,731 |
| 2024-09-18 | $3.20 | $3.25 | $3.06 | $3.06 | $3.06 | 57,882 |
| 2024-09-17 | $3.09 | $3.24 | $3.09 | $3.19 | $3.19 | 106,127 |
| 2024-09-16 | $3.06 | $3.14 | $2.99 | $3.11 | $3.11 | 62,478 |
| 2024-09-13 | $3.05 | $3.25 | $3.05 | $3.13 | $3.13 | 119,415 |
| 2024-09-12 | $3.03 | $3.12 | $3.01 | $3.06 | $3.06 | 25,294 |
| 2024-09-11 | $3.11 | $3.17 | $3.00 | $3.06 | $3.06 | 52,574 |
| 2024-09-10 | $3.06 | $3.15 | $3.03 | $3.11 | $3.11 | 74,344 |
| 2024-09-09 | $3.06 | $3.09 | $2.99 | $3.07 | $3.07 | 46,098 |
| 2024-09-06 | $3.02 | $3.30 | $3.02 | $3.13 | $3.13 | 163,486 |
| 2024-09-05 | $2.96 | $3.20 | $2.90 | $3.07 | $3.07 | 121,301 |
| 2024-09-04 | $2.99 | $3.04 | $2.84 | $3.03 | $3.03 | 81,249 |
| 2024-09-03 | $2.87 | $3.08 | $2.85 | $3.04 | $3.04 | 138,979 |
| 2024-08-30 | $3.22 | $3.22 | $2.71 | $2.88 | $2.88 | 117,962 |
| 2024-08-29 | $3.11 | $3.24 | $3.08 | $3.19 | $3.19 | 32,568 |
| 2024-08-28 | $3.11 | $3.17 | $3.05 | $3.11 | $3.11 | 26,729 |
| 2024-08-27 | $3.15 | $3.23 | $3.10 | $3.16 | $3.16 | 20,550 |
| 2024-08-26 | $3.15 | $3.29 | $3.05 | $3.22 | $3.22 | 100,136 |
| 2024-08-23 | $3.09 | $3.13 | $3.08 | $3.11 | $3.11 | 20,948 |
| 2024-08-22 | $3.04 | $3.15 | $3.01 | $3.13 | $3.13 | 59,517 |
| 2024-08-21 | $2.97 | $3.07 | $2.90 | $3.02 | $3.02 | 26,836 |
| 2024-08-20 | $3.00 | $3.08 | $2.90 | $3.00 | $3.00 | 51,982 |
| 2024-08-19 | $2.85 | $3.08 | $2.85 | $3.02 | $3.02 | 131,419 |
| 2024-08-16 | $2.77 | $2.93 | $2.77 | $2.91 | $2.91 | 38,014 |
| 2024-08-15 | $2.76 | $2.93 | $2.76 | $2.80 | $2.80 | 56,327 |
| 2024-08-14 | $2.71 | $2.90 | $2.71 | $2.82 | $2.82 | 67,962 |
| 2024-08-13 | $2.70 | $2.87 | $2.70 | $2.73 | $2.73 | 17,874 |
| 2024-08-12 | $2.62 | $2.81 | $2.62 | $2.76 | $2.76 | 38,355 |
| 2024-08-09 | $2.65 | $2.83 | $2.65 | $2.80 | $2.80 | 33,747 |
| 2024-08-08 | $2.47 | $2.95 | $2.46 | $2.60 | $2.60 | 97,884 |
| 2024-08-07 | $2.50 | $2.81 | $2.50 | $2.51 | $2.51 | 84,191 |
| 2024-08-06 | $2.36 | $2.56 | $2.36 | $2.47 | $2.47 | 11,405 |
| 2024-08-05 | $2.51 | $2.51 | $2.33 | $2.39 | $2.39 | 34,390 |
| 2024-08-02 | $2.52 | $2.67 | $2.52 | $2.56 | $2.56 | 27,687 |
| 2024-08-01 | $2.61 | $2.78 | $2.61 | $2.69 | $2.69 | 31,023 |
| 2024-07-31 | $2.62 | $2.78 | $2.59 | $2.59 | $2.59 | 39,605 |
| 2024-07-30 | $2.66 | $2.87 | $2.64 | $2.65 | $2.65 | 27,620 |
| 2024-07-29 | $2.76 | $2.79 | $2.69 | $2.71 | $2.71 | 19,167 |
| 2024-07-26 | $2.73 | $2.88 | $2.73 | $2.82 | $2.82 | 37,464 |
| 2024-07-25 | $2.74 | $2.88 | $2.71 | $2.76 | $2.76 | 23,532 |
| 2024-07-24 | $2.73 | $2.85 | $2.68 | $2.77 | $2.77 | 25,924 |
| 2024-07-23 | $2.70 | $2.97 | $2.66 | $2.80 | $2.80 | 88,631 |
| 2024-07-22 | $2.64 | $2.76 | $2.64 | $2.75 | $2.75 | 16,705 |
| 2024-07-19 | $2.67 | $2.77 | $2.64 | $2.69 | $2.69 | 26,553 |
| 2024-07-18 | $2.68 | $2.80 | $2.68 | $2.73 | $2.73 | 11,169 |
| 2024-07-17 | $2.76 | $2.87 | $2.67 | $2.73 | $2.73 | 20,666 |
| 2024-07-16 | $2.64 | $2.94 | $2.60 | $2.73 | $2.73 | 166,577 |
| 2024-07-15 | $2.60 | $2.85 | $2.60 | $2.66 | $2.66 | 28,161 |
| 2024-07-12 | $2.58 | $2.75 | $2.58 | $2.60 | $2.60 | 26,674 |
| 2024-07-11 | $2.61 | $2.65 | $2.58 | $2.58 | $2.58 | 18,733 |
| 2024-07-10 | $2.61 | $2.65 | $2.60 | $2.60 | $2.60 | 10,651 |
| 2024-07-09 | $2.59 | $2.69 | $2.58 | $2.59 | $2.59 | 43,435 |
| 2024-07-08 | $2.76 | $2.81 | $2.65 | $2.65 | $2.65 | 56,300 |
| 2024-07-05 | $2.68 | $2.81 | $2.65 | $2.77 | $2.77 | 43,026 |
| 2024-07-03 | $2.65 | $2.72 | $2.65 | $2.67 | $2.67 | 8,401 |
| 2024-07-02 | $2.81 | $2.90 | $2.65 | $2.65 | $2.65 | 36,519 |
| 2024-07-01 | $2.72 | $2.91 | $2.72 | $2.87 | $2.87 | 36,913 |
| 2024-06-28 | $2.64 | $2.80 | $2.64 | $2.72 | $2.72 | 74,683 |
| 2024-06-27 | $2.76 | $2.81 | $2.59 | $2.67 | $2.67 | 51,153 |
| 2024-06-26 | $2.81 | $2.84 | $2.75 | $2.76 | $2.76 | 19,459 |
| 2024-06-25 | $2.80 | $2.91 | $2.77 | $2.82 | $2.82 | 85,010 |
| 2024-06-24 | $3.00 | $3.00 | $2.88 | $2.91 | $2.91 | 79,771 |
| 2024-06-21 | $2.99 | $3.20 | $2.98 | $3.13 | $3.13 | 119,327 |
| 2024-06-20 | $2.81 | $3.05 | $2.81 | $2.99 | $2.99 | 40,725 |
| 2024-06-18 | $2.88 | $2.95 | $2.82 | $2.85 | $2.85 | 32,161 |
| 2024-06-17 | $2.81 | $2.93 | $2.81 | $2.85 | $2.85 | 21,281 |
| 2024-06-14 | $2.88 | $2.90 | $2.81 | $2.84 | $2.84 | 35,648 |
| 2024-06-13 | $3.11 | $3.11 | $2.86 | $2.91 | $2.91 | 58,605 |
| 2024-06-12 | $3.01 | $3.19 | $3.01 | $3.09 | $3.09 | 57,026 |
| 2024-06-11 | $2.97 | $3.04 | $2.94 | $3.03 | $3.03 | 29,777 |
| 2024-06-10 | $2.93 | $3.05 | $2.93 | $3.02 | $3.02 | 31,938 |
| 2024-06-07 | $2.95 | $3.00 | $2.93 | $2.98 | $2.98 | 21,857 |
| 2024-06-06 | $3.03 | $3.11 | $2.96 | $2.97 | $2.97 | 60,189 |
| 2024-06-05 | $3.00 | $3.06 | $3.00 | $3.03 | $3.03 | 33,826 |
| 2024-06-04 | $2.97 | $3.06 | $2.97 | $3.05 | $3.05 | 32,757 |
| 2024-06-03 | $2.84 | $3.08 | $2.84 | $2.97 | $2.97 | 52,621 |
| 2024-05-31 | $2.82 | $2.93 | $2.79 | $2.85 | $2.85 | 41,453 |
| 2024-05-30 | $3.00 | $3.06 | $2.83 | $2.83 | $2.83 | 46,830 |
| 2024-05-29 | $2.92 | $3.09 | $2.89 | $3.05 | $3.05 | 94,074 |
| 2024-05-28 | $2.81 | $2.98 | $2.76 | $2.87 | $2.87 | 62,874 |
| 2024-05-24 | $2.71 | $2.84 | $2.71 | $2.83 | $2.83 | 30,028 |
| 2024-05-23 | $2.77 | $2.82 | $2.70 | $2.79 | $2.79 | 48,352 |
| 2024-05-22 | $2.95 | $2.99 | $2.81 | $2.85 | $2.85 | 102,475 |
| 2024-05-21 | $2.89 | $3.06 | $2.89 | $2.99 | $2.99 | 118,937 |
| 2024-05-20 | $2.84 | $2.96 | $2.84 | $2.91 | $2.91 | 91,204 |
| 2024-05-17 | $2.55 | $2.85 | $2.55 | $2.80 | $2.80 | 111,910 |
| 2024-05-16 | $2.47 | $2.59 | $2.47 | $2.58 | $2.58 | 36,147 |
| 2024-05-15 | $2.56 | $2.65 | $2.48 | $2.51 | $2.51 | 57,596 |
| 2024-05-14 | $2.60 | $2.86 | $2.55 | $2.55 | $2.55 | 117,132 |
| 2024-05-13 | $2.41 | $2.60 | $2.41 | $2.58 | $2.58 | 53,190 |
| 2024-05-10 | $2.33 | $2.60 | $2.33 | $2.47 | $2.47 | 110,041 |
| 2024-05-09 | $2.31 | $2.39 | $2.21 | $2.34 | $2.34 | 107,443 |
| 2024-05-08 | $2.20 | $2.40 | $2.20 | $2.37 | $2.37 | 92,801 |
| 2024-05-07 | $2.25 | $2.30 | $2.06 | $2.12 | $2.12 | 92,813 |
| 2024-05-06 | $2.16 | $2.36 | $2.16 | $2.31 | $2.31 | 136,577 |
| 2024-05-03 | $2.13 | $2.17 | $2.05 | $2.11 | $2.11 | 118,280 |
| 2024-05-02 | $2.18 | $2.18 | $2.09 | $2.14 | $2.14 | 46,436 |
| 2024-05-01 | $2.23 | $2.35 | $2.13 | $2.18 | $2.18 | 64,090 |
| 2024-04-30 | $2.30 | $2.38 | $2.17 | $2.23 | $2.23 | 68,422 |
| 2024-04-29 | $2.10 | $2.24 | $2.10 | $2.18 | $2.18 | 61,188 |
| 2024-04-26 | $2.08 | $2.15 | $2.03 | $2.08 | $2.08 | 34,693 |
| 2024-04-25 | $2.04 | $2.08 | $1.99 | $2.06 | $2.06 | 64,460 |
| 2024-04-24 | $2.09 | $2.17 | $2.08 | $2.10 | $2.10 | 67,414 |
| 2024-04-23 | $2.00 | $2.09 | $2.00 | $2.07 | $2.07 | 49,526 |
| 2024-04-22 | $2.10 | $2.14 | $1.99 | $2.02 | $2.02 | 27,698 |
| 2024-04-19 | $2.03 | $2.14 | $2.03 | $2.03 | $2.03 | 53,605 |
| 2024-04-18 | $1.95 | $2.10 | $1.95 | $2.01 | $2.01 | 36,081 |
| 2024-04-17 | $1.92 | $2.01 | $1.92 | $1.98 | $1.98 | 42,618 |
| 2024-04-16 | $1.94 | $2.02 | $1.85 | $1.97 | $1.97 | 17,568 |
| 2024-04-15 | $1.88 | $2.06 | $1.88 | $1.99 | $1.99 | 36,282 |
| 2024-04-12 | $2.01 | $2.05 | $1.78 | $1.92 | $1.92 | 92,033 |
| 2024-04-11 | $2.05 | $2.08 | $2.02 | $2.02 | $2.02 | 28,137 |
| 2024-04-10 | $2.00 | $2.15 | $2.00 | $2.05 | $2.05 | 43,960 |
| 2024-04-09 | $2.10 | $2.16 | $2.03 | $2.06 | $2.06 | 46,331 |
| 2024-04-08 | $2.11 | $2.24 | $2.11 | $2.12 | $2.12 | 43,776 |
| 2024-04-05 | $2.11 | $2.18 | $2.08 | $2.15 | $2.15 | 25,843 |
| 2024-04-04 | $2.17 | $2.38 | $2.10 | $2.12 | $2.12 | 92,576 |
| 2024-04-03 | $2.04 | $2.22 | $2.02 | $2.19 | $2.19 | 58,344 |
| 2024-04-02 | $2.11 | $2.21 | $2.06 | $2.09 | $2.09 | 52,625 |
| 2024-04-01 | $2.19 | $2.28 | $2.10 | $2.11 | $2.11 | 137,937 |
| 2024-03-28 | $2.23 | $2.23 | $2.10 | $2.14 | $2.14 | 66,834 |
| 2024-03-27 | $2.10 | $2.27 | $2.08 | $2.13 | $2.13 | 79,479 |
| 2024-03-26 | $2.15 | $2.20 | $2.09 | $2.10 | $2.10 | 59,507 |
| 2024-03-25 | $1.99 | $2.24 | $1.99 | $2.09 | $2.09 | 91,271 |
| 2024-03-22 | $1.96 | $2.09 | $1.96 | $1.99 | $1.99 | 43,806 |
| 2024-03-21 | $2.10 | $2.24 | $1.96 | $1.97 | $1.97 | 77,050 |
| 2024-03-20 | $2.11 | $2.19 | $2.09 | $2.09 | $2.09 | 63,215 |
| 2024-03-19 | $2.21 | $2.32 | $2.15 | $2.15 | $2.15 | 59,614 |
| 2024-03-18 | $2.14 | $2.42 | $2.14 | $2.21 | $2.21 | 124,107 |
| 2024-03-15 | $2.29 | $2.35 | $2.18 | $2.18 | $2.18 | 107,129 |
| 2024-03-14 | $2.33 | $2.36 | $2.29 | $2.31 | $2.31 | 27,606 |
| 2024-03-13 | $2.28 | $2.40 | $2.28 | $2.30 | $2.30 | 34,263 |
| 2024-03-12 | $2.28 | $2.45 | $2.28 | $2.34 | $2.34 | 40,306 |
| 2024-03-11 | $2.28 | $2.46 | $2.23 | $2.34 | $2.34 | 55,276 |
| 2024-03-08 | $2.32 | $2.46 | $2.29 | $2.33 | $2.33 | 42,913 |
| 2024-03-07 | $2.41 | $2.53 | $2.34 | $2.35 | $2.35 | 47,652 |
| 2024-03-06 | $2.46 | $2.61 | $2.40 | $2.47 | $2.47 | 43,515 |
| 2024-03-05 | $2.55 | $2.62 | $2.44 | $2.46 | $2.46 | 74,458 |
| 2024-03-04 | $2.69 | $2.72 | $2.55 | $2.62 | $2.62 | 53,267 |
| 2024-03-01 | $2.75 | $2.96 | $2.66 | $2.73 | $2.73 | 56,686 |
| 2024-02-29 | $2.71 | $2.88 | $2.67 | $2.81 | $2.81 | 84,849 |
| 2024-02-28 | $2.75 | $2.84 | $2.71 | $2.75 | $2.75 | 84,058 |
| 2024-02-27 | $2.74 | $2.85 | $2.69 | $2.82 | $2.82 | 53,628 |
| 2024-02-26 | $2.63 | $2.85 | $2.63 | $2.79 | $2.79 | 44,405 |
| 2024-02-23 | $2.68 | $2.98 | $2.61 | $2.70 | $2.70 | 124,789 |
| 2024-02-22 | $2.84 | $2.91 | $2.69 | $2.73 | $2.73 | 45,950 |
| 2024-02-21 | $2.93 | $3.15 | $2.82 | $2.88 | $2.88 | 121,270 |
| 2024-02-20 | $2.73 | $3.09 | $2.73 | $2.98 | $2.98 | 79,282 |
| 2024-02-16 | $2.71 | $2.89 | $2.71 | $2.79 | $2.79 | 41,544 |
| 2024-02-15 | $2.82 | $2.86 | $2.75 | $2.76 | $2.76 | 24,703 |
| 2024-02-14 | $2.82 | $2.97 | $2.75 | $2.87 | $2.87 | 26,495 |
| 2024-02-13 | $2.85 | $2.88 | $2.77 | $2.86 | $2.86 | 18,064 |
| 2024-02-12 | $2.92 | $3.10 | $2.88 | $2.94 | $2.94 | 87,817 |
| 2024-02-09 | $2.73 | $2.93 | $2.70 | $2.88 | $2.88 | 65,968 |
| 2024-02-08 | $2.72 | $2.79 | $2.69 | $2.72 | $2.72 | 20,763 |
| 2024-02-07 | $2.77 | $2.83 | $2.77 | $2.78 | $2.78 | 12,590 |
| 2024-02-06 | $2.87 | $2.94 | $2.78 | $2.81 | $2.81 | 37,092 |
| 2024-02-05 | $2.79 | $2.89 | $2.73 | $2.83 | $2.83 | 56,566 |
| 2024-02-02 | $2.86 | $2.90 | $2.75 | $2.85 | $2.85 | 14,232 |
| 2024-02-01 | $2.77 | $2.91 | $2.69 | $2.91 | $2.91 | 35,516 |
| 2024-01-31 | $2.91 | $2.92 | $2.80 | $2.80 | $2.80 | 23,544 |
| 2024-01-30 | $2.85 | $2.89 | $2.79 | $2.89 | $2.89 | 24,370 |
| 2024-01-29 | $2.87 | $2.88 | $2.80 | $2.86 | $2.86 | 11,702 |
| 2024-01-26 | $2.76 | $2.96 | $2.76 | $2.88 | $2.88 | 52,919 |
| 2024-01-25 | $2.59 | $2.80 | $2.59 | $2.80 | $2.80 | 21,258 |
| 2024-01-24 | $2.67 | $2.70 | $2.54 | $2.65 | $2.65 | 23,796 |
| 2024-01-23 | $2.63 | $2.76 | $2.63 | $2.71 | $2.71 | 25,435 |
| 2024-01-22 | $2.61 | $2.76 | $2.58 | $2.67 | $2.67 | 31,331 |
| 2024-01-19 | $2.56 | $2.74 | $2.51 | $2.66 | $2.66 | 95,583 |
| 2024-01-18 | $2.46 | $2.55 | $2.46 | $2.51 | $2.51 | 34,156 |
| 2024-01-17 | $2.62 | $2.63 | $2.47 | $2.49 | $2.49 | 34,483 |
| 2024-01-16 | $2.68 | $2.78 | $2.61 | $2.69 | $2.69 | 31,899 |
| 2024-01-12 | $2.65 | $2.72 | $2.51 | $2.72 | $2.72 | 45,681 |
| 2024-01-11 | $2.77 | $2.79 | $2.61 | $2.64 | $2.64 | 67,184 |
| 2024-01-10 | $2.78 | $2.92 | $2.74 | $2.76 | $2.76 | 34,836 |
| 2024-01-09 | $2.70 | $2.86 | $2.70 | $2.82 | $2.82 | 60,535 |
| 2024-01-08 | $2.70 | $2.89 | $2.70 | $2.78 | $2.78 | 55,251 |
| 2024-01-05 | $2.85 | $2.85 | $2.73 | $2.74 | $2.74 | 65,909 |
| 2024-01-04 | $2.74 | $2.90 | $2.71 | $2.86 | $2.86 | 57,065 |
| 2024-01-03 | $2.71 | $2.80 | $2.69 | $2.80 | $2.80 | 35,305 |
| 2024-01-02 | $2.75 | $2.77 | $2.70 | $2.72 | $2.72 | 21,535 |
| 2023-12-29 | $2.85 | $2.99 | $2.69 | $2.69 | $2.69 | 239,470 |
| 2023-12-28 | $3.02 | $3.07 | $2.82 | $2.91 | $2.91 | 65,111 |
| 2023-12-27 | $2.84 | $3.03 | $2.83 | $3.00 | $3.00 | 66,006 |
| 2023-12-26 | $2.79 | $2.88 | $2.76 | $2.88 | $2.88 | 37,019 |
| 2023-12-22 | $2.81 | $2.86 | $2.76 | $2.79 | $2.79 | 55,809 |
| 2023-12-21 | $2.83 | $2.88 | $2.83 | $2.85 | $2.85 | 43,888 |
| 2023-12-20 | $3.05 | $3.07 | $2.80 | $2.87 | $2.87 | 76,716 |
| 2023-12-19 | $2.90 | $3.30 | $2.84 | $3.12 | $3.12 | 105,526 |
| 2023-12-18 | $2.92 | $3.01 | $2.92 | $2.94 | $2.94 | 49,017 |
| 2023-12-15 | $2.99 | $3.02 | $2.88 | $2.93 | $2.93 | 55,342 |
| 2023-12-14 | $3.07 | $3.12 | $2.99 | $3.03 | $3.03 | 46,755 |
| 2023-12-13 | $3.03 | $3.17 | $3.03 | $3.06 | $3.06 | 62,031 |
| 2023-12-12 | $3.06 | $3.14 | $3.00 | $3.08 | $3.08 | 37,448 |
| 2023-12-11 | $3.04 | $3.11 | $3.00 | $3.04 | $3.04 | 35,667 |
| 2023-12-08 | $3.06 | $3.15 | $3.06 | $3.09 | $3.09 | 40,945 |
| 2023-12-07 | $3.20 | $3.29 | $3.12 | $3.14 | $3.14 | 29,457 |
| 2023-12-06 | $3.45 | $3.47 | $3.21 | $3.21 | $3.21 | 48,253 |
| 2023-12-05 | $3.53 | $3.59 | $3.36 | $3.39 | $3.39 | 63,538 |
| 2023-12-04 | $3.37 | $3.69 | $3.37 | $3.66 | $3.66 | 68,340 |
| 2023-12-01 | $3.21 | $3.53 | $3.21 | $3.46 | $3.46 | 52,700 |
| 2023-11-30 | $3.29 | $3.35 | $3.13 | $3.30 | $3.30 | 72,398 |
| 2023-11-29 | $3.44 | $3.62 | $3.36 | $3.36 | $3.36 | 66,310 |
| 2023-11-28 | $3.52 | $3.59 | $3.44 | $3.50 | $3.50 | 59,600 |
| 2023-11-27 | $3.41 | $3.60 | $3.41 | $3.47 | $3.47 | 60,878 |
| 2023-11-24 | $3.36 | $3.55 | $3.34 | $3.49 | $3.49 | 45,133 |
| 2023-11-22 | $3.40 | $3.58 | $3.36 | $3.44 | $3.44 | 37,458 |
| 2023-11-21 | $3.41 | $3.60 | $3.37 | $3.44 | $3.44 | 65,341 |
| 2023-11-20 | $3.29 | $3.50 | $3.25 | $3.47 | $3.47 | 94,205 |
| 2023-11-17 | $3.24 | $3.35 | $3.24 | $3.35 | $3.35 | 40,840 |
| 2023-11-16 | $3.14 | $3.29 | $3.06 | $3.29 | $3.29 | 18,714 |
| 2023-11-15 | $3.21 | $3.34 | $3.11 | $3.18 | $3.18 | 59,923 |
| 2023-11-14 | $3.12 | $3.32 | $3.04 | $3.25 | $3.25 | 113,171 |
| 2023-11-13 | $3.01 | $3.17 | $2.89 | $3.15 | $3.15 | 53,744 |
| 2023-11-10 | $3.00 | $3.06 | $2.85 | $3.06 | $3.06 | 42,081 |
| 2023-11-09 | $2.87 | $2.96 | $2.87 | $2.96 | $2.96 | 20,922 |
| 2023-11-08 | $2.96 | $3.00 | $2.82 | $2.87 | $2.87 | 29,170 |
| 2023-11-07 | $3.00 | $3.20 | $2.79 | $2.91 | $2.91 | 97,891 |
| 2023-11-06 | $3.02 | $3.17 | $2.98 | $3.06 | $3.06 | 38,702 |
| 2023-11-03 | $3.12 | $3.33 | $3.00 | $3.03 | $3.03 | 79,131 |
| 2023-11-02 | $3.01 | $3.19 | $2.96 | $3.07 | $3.07 | 20,632 |
| 2023-11-01 | $2.94 | $3.19 | $2.88 | $3.04 | $3.04 | 64,526 |
| 2023-10-31 | $3.10 | $3.30 | $2.99 | $2.99 | $2.99 | 81,686 |
| 2023-10-30 | $2.99 | $3.35 | $2.99 | $3.21 | $3.21 | 94,749 |
| 2023-10-27 | $3.03 | $3.05 | $2.91 | $3.05 | $3.05 | 41,051 |
| 2023-10-26 | $3.05 | $3.10 | $2.98 | $3.00 | $3.00 | 49,745 |
| 2023-10-25 | $3.17 | $3.17 | $3.06 | $3.10 | $3.10 | 34,607 |
| 2023-10-24 | $3.05 | $3.38 | $3.05 | $3.19 | $3.19 | 118,192 |
| 2023-10-23 | $2.92 | $3.20 | $2.92 | $3.16 | $3.16 | 80,836 |
| 2023-10-20 | $2.98 | $3.01 | $2.93 | $3.00 | $3.00 | 17,850 |
| 2023-10-19 | $3.02 | $3.08 | $3.00 | $3.01 | $3.01 | 14,542 |
| 2023-10-18 | $3.00 | $3.16 | $2.97 | $3.00 | $3.00 | 24,529 |
| 2023-10-17 | $3.14 | $3.22 | $2.95 | $3.05 | $3.05 | 137,889 |
| 2023-10-16 | $2.94 | $3.15 | $2.94 | $3.06 | $3.06 | 59,343 |
| 2023-10-13 | $2.95 | $3.13 | $2.95 | $2.98 | $2.98 | 33,536 |
| 2023-10-12 | $2.93 | $3.09 | $2.93 | $3.01 | $3.01 | 40,970 |
| 2023-10-11 | $2.91 | $3.15 | $2.91 | $2.99 | $2.99 | 33,450 |
| 2023-10-10 | $2.93 | $3.15 | $2.92 | $2.95 | $2.95 | 73,825 |
| 2023-10-09 | $2.76 | $3.07 | $2.76 | $2.99 | $2.99 | 71,473 |
| 2023-10-06 | $2.79 | $2.90 | $2.72 | $2.88 | $2.88 | 67,573 |
| 2023-10-05 | $2.80 | $2.86 | $2.72 | $2.75 | $2.75 | 64,057 |
| 2023-10-04 | $2.89 | $2.91 | $2.81 | $2.83 | $2.83 | 36,161 |
| 2023-10-03 | $2.86 | $3.01 | $2.82 | $2.85 | $2.85 | 49,598 |
| 2023-10-02 | $2.82 | $2.99 | $2.82 | $2.91 | $2.91 | 126,113 |
| 2023-09-29 | $2.98 | $3.05 | $2.81 | $2.85 | $2.85 | 124,955 |
| 2023-09-28 | $2.97 | $3.06 | $2.97 | $2.99 | $2.99 | 96,459 |
| 2023-09-27 | $2.97 | $3.11 | $2.97 | $3.04 | $3.04 | 27,327 |
| 2023-09-26 | $2.90 | $3.03 | $2.90 | $2.98 | $2.98 | 27,669 |
| 2023-09-25 | $2.95 | $3.04 | $2.95 | $2.96 | $2.96 | 16,482 |
| 2023-09-22 | $2.95 | $3.02 | $2.95 | $2.99 | $2.99 | 36,819 |
| 2023-09-21 | $2.96 | $3.07 | $2.96 | $3.02 | $3.02 | 36,856 |
| 2023-09-20 | $3.00 | $3.03 | $2.96 | $2.96 | $2.96 | 60,322 |
| 2023-09-19 | $3.01 | $3.10 | $2.99 | $3.04 | $3.04 | 36,542 |
| 2023-09-18 | $3.00 | $3.10 | $3.00 | $3.10 | $3.10 | 20,481 |
| 2023-09-15 | $3.04 | $3.11 | $3.00 | $3.00 | $3.00 | 29,243 |
| 2023-09-14 | $3.08 | $3.18 | $2.99 | $3.09 | $3.09 | 20,992 |
| 2023-09-13 | $3.04 | $3.18 | $3.00 | $3.12 | $3.12 | 37,998 |
| 2023-09-12 | $2.99 | $3.10 | $2.98 | $3.06 | $3.06 | 31,253 |
| 2023-09-11 | $3.00 | $3.10 | $2.99 | $3.00 | $3.00 | 28,672 |
| 2023-09-08 | $2.99 | $3.11 | $2.99 | $3.04 | $3.04 | 14,886 |
| 2023-09-07 | $3.02 | $3.20 | $2.98 | $3.03 | $3.03 | 46,938 |
| 2023-09-06 | $3.04 | $3.25 | $3.02 | $3.02 | $3.02 | 34,487 |
| 2023-09-05 | $2.97 | $3.16 | $2.95 | $3.14 | $3.14 | 42,882 |
| 2023-09-01 | $3.03 | $3.17 | $2.97 | $3.02 | $3.02 | 47,076 |
| 2023-08-31 | $2.97 | $3.17 | $2.97 | $3.02 | $3.02 | 28,087 |
| 2023-08-30 | $3.09 | $3.16 | $3.00 | $3.04 | $3.04 | 14,325 |
| 2023-08-29 | $2.99 | $3.17 | $2.96 | $3.04 | $3.04 | 14,924 |
| 2023-08-28 | $2.99 | $3.10 | $2.96 | $3.00 | $3.00 | 26,384 |
| 2023-08-25 | $2.98 | $3.13 | $2.90 | $3.05 | $3.05 | 28,861 |
| 2023-08-24 | $3.14 | $3.18 | $2.96 | $3.00 | $3.00 | 28,497 |
| 2023-08-23 | $3.08 | $3.15 | $2.97 | $3.07 | $3.07 | 18,243 |
| 2023-08-22 | $2.98 | $3.16 | $2.98 | $3.04 | $3.04 | 40,951 |
| 2023-08-21 | $3.04 | $3.04 | $2.98 | $3.01 | $3.01 | 10,473 |
| 2023-08-18 | $2.92 | $3.09 | $2.92 | $2.99 | $2.99 | 216,386 |
| 2023-08-17 | $3.15 | $3.24 | $2.96 | $3.00 | $3.00 | 39,285 |
| 2023-08-16 | $3.06 | $3.20 | $3.00 | $3.15 | $3.15 | 44,948 |
| 2023-08-15 | $2.91 | $3.12 | $2.91 | $3.00 | $3.00 | 24,718 |
| 2023-08-14 | $2.99 | $3.12 | $2.93 | $2.99 | $2.99 | 15,750 |
| 2023-08-11 | $3.20 | $3.25 | $2.92 | $2.98 | $2.98 | 25,412 |
| 2023-08-10 | $3.02 | $3.25 | $2.97 | $3.14 | $3.14 | 58,319 |
| 2023-08-09 | $2.86 | $3.13 | $2.86 | $3.04 | $3.04 | 57,585 |
| 2023-08-08 | $2.93 | $2.98 | $2.83 | $2.90 | $2.90 | 36,372 |
| 2023-08-07 | $2.86 | $2.95 | $2.81 | $2.90 | $2.90 | 43,378 |
| 2023-08-04 | $2.73 | $2.96 | $2.65 | $2.83 | $2.83 | 68,307 |
| 2023-08-03 | $2.59 | $2.75 | $2.58 | $2.66 | $2.66 | 28,602 |
| 2023-08-02 | $2.53 | $2.68 | $2.51 | $2.62 | $2.62 | 15,310 |
| 2023-08-01 | $2.56 | $2.61 | $2.53 | $2.55 | $2.55 | 18,004 |
| 2023-07-31 | $2.53 | $2.67 | $2.53 | $2.57 | $2.57 | 18,709 |
| 2023-07-28 | $2.58 | $2.61 | $2.53 | $2.56 | $2.56 | 24,039 |
| 2023-07-27 | $2.58 | $2.63 | $2.57 | $2.62 | $2.62 | 44,349 |
| 2023-07-26 | $2.56 | $2.69 | $2.51 | $2.65 | $2.65 | 34,531 |
| 2023-07-25 | $2.55 | $2.67 | $2.49 | $2.56 | $2.56 | 21,629 |
| 2023-07-24 | $2.58 | $2.69 | $2.56 | $2.61 | $2.61 | 21,217 |
| 2023-07-21 | $2.64 | $2.75 | $2.63 | $2.63 | $2.63 | 28,435 |
| 2023-07-20 | $2.62 | $2.70 | $2.61 | $2.65 | $2.65 | 13,335 |
| 2023-07-19 | $2.66 | $2.70 | $2.62 | $2.68 | $2.68 | 25,105 |
| 2023-07-18 | $2.51 | $2.66 | $2.51 | $2.64 | $2.64 | 38,062 |
| 2023-07-17 | $2.44 | $2.60 | $2.44 | $2.55 | $2.55 | 31,017 |
| 2023-07-14 | $2.45 | $2.49 | $2.42 | $2.45 | $2.45 | 24,564 |
| 2023-07-13 | $2.35 | $2.50 | $2.30 | $2.43 | $2.43 | 53,956 |
| 2023-07-12 | $2.52 | $2.60 | $2.33 | $2.37 | $2.37 | 88,317 |
| 2023-07-11 | $2.60 | $2.71 | $2.54 | $2.57 | $2.57 | 22,025 |
| 2023-07-10 | $2.55 | $2.70 | $2.51 | $2.60 | $2.60 | 24,448 |
| 2023-07-07 | $2.55 | $2.70 | $2.52 | $2.56 | $2.56 | 80,173 |
| 2023-07-06 | $2.48 | $2.57 | $2.48 | $2.54 | $2.54 | 20,039 |
| 2023-07-05 | $2.40 | $2.64 | $2.40 | $2.50 | $2.50 | 81,843 |
| 2023-07-03 | $2.46 | $2.49 | $2.35 | $2.44 | $2.44 | 17,898 |
| 2023-06-30 | $2.44 | $2.46 | $2.36 | $2.41 | $2.41 | 31,063 |
| 2023-06-29 | $2.44 | $2.64 | $2.40 | $2.41 | $2.41 | 173,161 |
| 2023-06-28 | $2.47 | $2.55 | $2.33 | $2.44 | $2.44 | 43,793 |
| 2023-06-27 | $2.32 | $2.51 | $2.29 | $2.48 | $2.48 | 35,385 |
| 2023-06-26 | $2.44 | $2.50 | $2.32 | $2.34 | $2.34 | 10,163 |
| 2023-06-23 | $2.47 | $2.56 | $2.41 | $2.48 | $2.48 | 36,056 |
| 2023-06-22 | $2.58 | $2.60 | $2.37 | $2.51 | $2.51 | 27,995 |
| 2023-06-21 | $2.31 | $2.70 | $2.31 | $2.56 | $2.56 | 128,255 |
| 2023-06-20 | $2.27 | $2.47 | $2.26 | $2.32 | $2.32 | 48,580 |
| 2023-06-16 | $2.31 | $2.35 | $2.19 | $2.30 | $2.30 | 20,561 |
| 2023-06-15 | $2.22 | $2.41 | $2.22 | $2.30 | $2.30 | 28,969 |
| 2023-06-14 | $2.55 | $2.56 | $2.25 | $2.28 | $2.28 | 85,416 |
| 2023-06-13 | $2.62 | $2.75 | $2.56 | $2.61 | $2.61 | 64,458 |
| 2023-06-12 | $2.30 | $2.61 | $2.23 | $2.56 | $2.56 | 167,184 |
| 2023-06-09 | $2.09 | $2.42 | $2.08 | $2.29 | $2.29 | 155,733 |
| 2023-06-08 | $2.24 | $2.36 | $2.14 | $2.14 | $2.14 | 67,352 |
| 2023-06-07 | $2.26 | $2.31 | $2.22 | $2.24 | $2.24 | 38,779 |
| 2023-06-06 | $2.22 | $2.36 | $2.13 | $2.20 | $2.20 | 95,181 |
| 2023-06-05 | $2.15 | $2.39 | $2.09 | $2.22 | $2.22 | 106,615 |
| 2023-06-02 | $2.24 | $2.29 | $2.06 | $2.11 | $2.11 | 65,284 |
| 2023-06-01 | $2.10 | $2.25 | $2.03 | $2.20 | $2.20 | 91,993 |
| 2023-05-31 | $1.99 | $2.19 | $1.91 | $2.10 | $2.10 | 164,386 |
| 2023-05-30 | $1.75 | $1.97 | $1.75 | $1.94 | $1.94 | 108,338 |
| 2023-05-26 | $1.82 | $1.92 | $1.64 | $1.74 | $1.74 | 129,042 |
| 2023-05-25 | $1.86 | $1.91 | $1.79 | $1.83 | $1.83 | 649,566 |
| 2023-05-24 | $1.90 | $1.99 | $1.78 | $1.84 | $1.84 | 1,555,650 |
| 2023-05-23 | $2.00 | $2.09 | $1.91 | $1.91 | $1.91 | 58,045 |
| 2023-05-22 | $2.43 | $2.50 | $1.95 | $1.96 | $1.96 | 57,474 |
| 2023-05-19 | $2.18 | $2.54 | $2.17 | $2.41 | $2.41 | 137,692 |
| 2023-05-18 | $2.17 | $2.27 | $2.03 | $2.22 | $2.22 | 73,655 |
| 2023-05-17 | $2.01 | $2.27 | $1.99 | $2.13 | $2.13 | 142,722 |
| 2023-05-16 | $2.07 | $2.37 | $2.03 | $2.04 | $2.04 | 138,316 |
| 2023-05-15 | $1.90 | $2.10 | $1.89 | $2.06 | $2.06 | 69,202 |
| 2023-05-12 | $1.91 | $1.96 | $1.88 | $1.92 | $1.92 | 52,005 |
| 2023-05-11 | $1.88 | $1.88 | $1.75 | $1.88 | $1.88 | 156,889 |
| 2023-05-10 | $1.70 | $1.73 | $1.67 | $1.71 | $1.71 | 55,723 |
| 2023-05-09 | $1.74 | $1.81 | $1.69 | $1.69 | $1.69 | 55,714 |
| 2023-05-08 | $1.80 | $1.80 | $1.73 | $1.74 | $1.74 | 50,910 |
| 2023-05-05 | $1.77 | $1.86 | $1.72 | $1.74 | $1.74 | 39,294 |
| 2023-05-04 | $1.75 | $1.84 | $1.73 | $1.78 | $1.78 | 63,439 |
| 2023-05-03 | $1.91 | $2.10 | $1.76 | $1.76 | $1.76 | 126,024 |
| 2023-05-02 | $1.91 | $1.96 | $1.84 | $1.87 | $1.87 | 81,369 |
| 2023-05-01 | $1.89 | $1.95 | $1.89 | $1.91 | $1.91 | 44,042 |
| 2023-04-28 | $2.15 | $2.15 | $1.87 | $1.87 | $1.87 | 68,012 |
| 2023-04-27 | $2.18 | $2.20 | $2.10 | $2.12 | $2.12 | 116,067 |
| 2023-04-26 | $2.23 | $2.30 | $2.16 | $2.16 | $2.16 | 117,179 |
| 2023-04-25 | $2.28 | $2.44 | $2.22 | $2.23 | $2.23 | 56,367 |
| 2023-04-24 | $2.22 | $2.42 | $2.22 | $2.30 | $2.30 | 109,396 |
| 2023-04-21 | $2.15 | $2.31 | $2.15 | $2.22 | $2.22 | 135,250 |
| 2023-04-20 | $2.27 | $2.32 | $2.12 | $2.14 | $2.14 | 39,084 |
| 2023-04-19 | $2.33 | $2.38 | $2.25 | $2.27 | $2.27 | 90,930 |
| 2023-04-18 | $2.36 | $2.40 | $2.33 | $2.33 | $2.33 | 68,966 |
| 2023-04-17 | $2.34 | $2.43 | $2.32 | $2.34 | $2.34 | 79,408 |
| 2023-04-14 | $2.60 | $2.63 | $2.30 | $2.34 | $2.34 | 110,675 |
| 2023-04-13 | $2.69 | $2.79 | $2.58 | $2.59 | $2.59 | 63,309 |
| 2023-04-12 | $2.85 | $3.11 | $2.42 | $2.69 | $2.69 | 126,097 |
| 2023-04-11 | $3.53 | $4.00 | $2.85 | $3.01 | $3.01 | 209,561 |
| 2023-04-10 | $3.52 | $3.68 | $3.52 | $3.58 | $3.58 | 49,471 |
| 2023-04-06 | $3.51 | $3.65 | $3.51 | $3.63 | $3.63 | 29,844 |
| 2023-04-05 | $3.52 | $3.57 | $3.46 | $3.56 | $3.56 | 37,285 |
| 2023-04-04 | $3.54 | $3.62 | $3.54 | $3.58 | $3.58 | 31,122 |
| 2023-04-03 | $3.72 | $3.74 | $3.54 | $3.60 | $3.60 | 41,451 |
| 2023-03-31 | $3.59 | $3.75 | $3.59 | $3.71 | $3.71 | 73,306 |
| 2023-03-30 | $3.51 | $3.68 | $3.50 | $3.65 | $3.65 | 43,477 |
| 2023-03-29 | $3.50 | $3.65 | $3.46 | $3.56 | $3.56 | 22,966 |
| 2023-03-28 | $3.42 | $3.57 | $3.30 | $3.55 | $3.55 | 105,991 |
| 2023-03-27 | $3.27 | $3.44 | $3.26 | $3.41 | $3.41 | 47,877 |
| 2023-03-24 | $3.16 | $3.37 | $3.07 | $3.31 | $3.31 | 39,811 |
| 2023-03-23 | $3.05 | $3.22 | $3.05 | $3.18 | $3.18 | 47,973 |
| 2023-03-22 | $3.00 | $3.11 | $3.00 | $3.10 | $3.10 | 35,049 |
| 2023-03-21 | $2.95 | $3.10 | $2.95 | $3.00 | $3.00 | 51,012 |
| 2023-03-20 | $2.92 | $3.05 | $2.92 | $2.99 | $2.99 | 61,127 |
| 2023-03-17 | $2.96 | $3.02 | $2.90 | $2.93 | $2.93 | 67,136 |
| 2023-03-16 | $2.97 | $3.07 | $2.84 | $3.03 | $3.03 | 49,912 |
| 2023-03-15 | $2.97 | $3.09 | $2.96 | $3.04 | $3.04 | 55,101 |
| 2023-03-14 | $3.12 | $3.19 | $3.01 | $3.10 | $3.10 | 68,507 |
| 2023-03-13 | $3.23 | $3.42 | $3.10 | $3.20 | $3.20 | 82,270 |
| 2023-03-10 | $3.20 | $3.36 | $3.19 | $3.30 | $3.30 | 64,681 |
| 2023-03-09 | $3.05 | $3.23 | $3.02 | $3.19 | $3.19 | 48,382 |
| 2023-03-08 | $3.09 | $3.10 | $3.05 | $3.05 | $3.05 | 6,306 |
| 2023-03-07 | $3.00 | $3.16 | $3.00 | $3.05 | $3.05 | 25,562 |
| 2023-03-06 | $2.96 | $3.07 | $2.96 | $3.05 | $3.05 | 26,784 |
| 2023-03-03 | $3.04 | $3.11 | $2.91 | $3.06 | $3.06 | 21,990 |
| 2023-03-02 | $2.91 | $3.02 | $2.91 | $2.99 | $2.99 | 22,481 |
| 2023-03-01 | $2.99 | $3.01 | $2.96 | $2.97 | $2.97 | 18,704 |
| 2023-02-28 | $2.91 | $3.00 | $2.84 | $2.95 | $2.95 | 51,480 |
| 2023-02-27 | $2.93 | $2.98 | $2.90 | $2.95 | $2.95 | 27,041 |
| 2023-02-24 | $2.76 | $3.00 | $2.76 | $2.93 | $2.93 | 22,206 |
| 2023-02-23 | $2.90 | $2.90 | $2.80 | $2.83 | $2.83 | 25,640 |
| 2023-02-22 | $2.82 | $2.92 | $2.77 | $2.87 | $2.87 | 34,697 |
| 2023-02-21 | $2.86 | $2.89 | $2.74 | $2.82 | $2.82 | 40,558 |
| 2023-02-17 | $2.73 | $2.89 | $2.72 | $2.86 | $2.86 | 24,257 |
| 2023-02-16 | $2.72 | $2.85 | $2.72 | $2.78 | $2.78 | 7,819 |
| 2023-02-15 | $2.68 | $2.80 | $2.68 | $2.75 | $2.75 | 16,860 |
| 2023-02-14 | $2.62 | $2.77 | $2.61 | $2.73 | $2.73 | 19,291 |
| 2023-02-13 | $2.58 | $2.80 | $2.56 | $2.70 | $2.70 | 65,924 |
| 2023-02-10 | $2.49 | $2.70 | $2.46 | $2.66 | $2.66 | 34,538 |
| 2023-02-09 | $2.39 | $2.47 | $2.39 | $2.45 | $2.45 | 6,833 |
| 2023-02-08 | $2.45 | $2.51 | $2.45 | $2.50 | $2.50 | 5,961 |
| 2023-02-07 | $2.54 | $2.67 | $2.39 | $2.53 | $2.53 | 19,034 |
| 2023-02-06 | $2.49 | $2.67 | $2.37 | $2.49 | $2.49 | 37,075 |
| 2023-02-03 | $2.52 | $2.65 | $2.47 | $2.55 | $2.55 | 72,568 |
| 2023-02-02 | $2.46 | $2.53 | $2.37 | $2.50 | $2.50 | 35,614 |
| 2023-02-01 | $2.34 | $2.53 | $2.34 | $2.38 | $2.38 | 76,837 |
| 2023-01-31 | $2.35 | $2.46 | $2.30 | $2.40 | $2.40 | 43,534 |
| 2023-01-30 | $2.41 | $2.49 | $2.35 | $2.35 | $2.35 | 16,625 |
| 2023-01-27 | $2.39 | $2.48 | $2.38 | $2.41 | $2.41 | 12,010 |
| 2023-01-26 | $2.45 | $2.57 | $2.25 | $2.46 | $2.46 | 49,707 |
| 2023-01-25 | $2.40 | $2.55 | $2.40 | $2.44 | $2.44 | 9,732 |
| 2023-01-24 | $2.48 | $2.60 | $2.37 | $2.47 | $2.47 | 26,360 |
| 2023-01-23 | $2.40 | $2.42 | $2.30 | $2.42 | $2.42 | 16,974 |
| 2023-01-20 | $2.40 | $2.57 | $2.32 | $2.39 | $2.39 | 41,189 |
| 2023-01-19 | $2.32 | $2.38 | $2.27 | $2.37 | $2.37 | 11,618 |
| 2023-01-18 | $2.34 | $2.49 | $2.34 | $2.36 | $2.36 | 24,476 |
| 2023-01-17 | $2.47 | $2.47 | $2.31 | $2.36 | $2.36 | 17,604 |
| 2023-01-13 | $2.33 | $2.49 | $2.28 | $2.46 | $2.46 | 44,759 |
| 2023-01-12 | $2.26 | $2.40 | $2.22 | $2.35 | $2.35 | 20,389 |
| 2023-01-11 | $2.37 | $2.39 | $2.26 | $2.31 | $2.31 | 12,955 |
| 2023-01-10 | $2.24 | $2.41 | $2.12 | $2.35 | $2.35 | 69,518 |
| 2023-01-09 | $2.15 | $2.32 | $2.10 | $2.30 | $2.30 | 32,239 |
| 2023-01-06 | $2.05 | $2.32 | $2.05 | $2.18 | $2.18 | 45,746 |
| 2023-01-05 | $2.25 | $2.28 | $2.11 | $2.13 | $2.13 | 12,743 |
| 2023-01-04 | $2.06 | $2.25 | $2.06 | $2.23 | $2.23 | 19,646 |
| 2023-01-03 | $2.07 | $2.20 | $2.06 | $2.08 | $2.08 | 38,241 |
| 2022-12-30 | $2.22 | $2.38 | $2.02 | $2.13 | $2.13 | 99,438 |
| 2022-12-29 | $2.20 | $2.31 | $2.18 | $2.23 | $2.23 | 31,693 |
| 2022-12-28 | $2.16 | $2.31 | $2.16 | $2.20 | $2.20 | 62,037 |
| 2022-12-27 | $2.24 | $2.41 | $2.15 | $2.17 | $2.17 | 20,461 |
| 2022-12-23 | $2.28 | $2.44 | $2.18 | $2.28 | $2.28 | 62,254 |
| 2022-12-22 | $2.14 | $2.32 | $2.14 | $2.29 | $2.29 | 36,749 |
| 2022-12-21 | $2.01 | $2.33 | $2.01 | $2.18 | $2.18 | 73,037 |
| 2022-12-20 | $2.26 | $2.45 | $2.02 | $2.02 | $2.02 | 151,060 |
| 2022-12-19 | $2.28 | $2.49 | $2.21 | $2.32 | $2.32 | 109,322 |
| 2022-12-16 | $2.20 | $2.42 | $2.20 | $2.24 | $2.24 | 47,957 |
| 2022-12-15 | $2.30 | $2.35 | $2.21 | $2.22 | $2.22 | 31,956 |
| 2022-12-14 | $2.35 | $2.37 | $2.30 | $2.31 | $2.31 | 31,802 |
| 2022-12-13 | $2.56 | $2.64 | $2.26 | $2.35 | $2.35 | 59,444 |
| 2022-12-12 | $2.63 | $2.79 | $2.56 | $2.60 | $2.60 | 27,832 |
| 2022-12-09 | $2.72 | $2.97 | $2.60 | $2.81 | $2.81 | 76,113 |
| 2022-12-08 | $2.71 | $2.94 | $2.64 | $2.74 | $2.74 | 45,560 |
| 2022-12-07 | $2.79 | $2.81 | $2.54 | $2.62 | $2.62 | 64,910 |
| 2022-12-06 | $3.04 | $3.31 | $2.85 | $2.85 | $2.85 | 124,502 |
| 2022-12-05 | $2.71 | $3.17 | $2.67 | $3.07 | $3.07 | 73,798 |
| 2022-12-02 | $2.70 | $2.76 | $2.67 | $2.73 | $2.73 | 16,274 |
| 2022-12-01 | $2.71 | $2.80 | $2.64 | $2.73 | $2.73 | 45,657 |
| 2022-11-30 | $2.70 | $2.82 | $2.63 | $2.74 | $2.74 | 68,290 |
| 2022-11-29 | $2.80 | $2.88 | $2.67 | $2.78 | $2.78 | 42,531 |
| 2022-11-28 | $2.73 | $2.95 | $2.72 | $2.87 | $2.87 | 30,290 |
| 2022-11-25 | $2.86 | $2.93 | $2.77 | $2.80 | $2.80 | 11,307 |
| 2022-11-23 | $2.91 | $3.00 | $2.90 | $2.93 | $2.93 | 32,029 |
| 2022-11-22 | $2.95 | $2.98 | $2.84 | $2.88 | $2.88 | 10,665 |
| 2022-11-21 | $2.91 | $3.09 | $2.80 | $2.90 | $2.90 | 49,380 |
| 2022-11-18 | $3.08 | $3.26 | $2.89 | $2.91 | $2.91 | 56,625 |
| 2022-11-17 | $3.37 | $3.47 | $3.10 | $3.10 | $3.10 | 46,782 |
| 2022-11-16 | $3.42 | $3.50 | $3.21 | $3.40 | $3.40 | 46,425 |
| 2022-11-15 | $3.20 | $3.48 | $3.20 | $3.46 | $3.46 | 55,015 |
| 2022-11-14 | $3.32 | $3.65 | $3.15 | $3.29 | $3.29 | 128,556 |
| 2022-11-11 | $3.17 | $3.42 | $3.00 | $3.41 | $3.41 | 66,167 |
| 2022-11-10 | $3.00 | $3.32 | $2.75 | $3.18 | $3.18 | 150,000 |
| 2022-11-09 | $2.21 | $2.75 | $2.21 | $2.57 | $2.57 | 119,346 |
| 2022-11-08 | $2.18 | $2.27 | $2.15 | $2.23 | $2.23 | 42,706 |
| 2022-11-07 | $2.10 | $2.30 | $1.93 | $2.21 | $2.21 | 92,046 |
| 2022-11-04 | $2.30 | $2.47 | $2.22 | $2.22 | $2.22 | 38,733 |
| 2022-11-03 | $2.63 | $2.69 | $2.42 | $2.42 | $2.42 | 41,072 |
| 2022-11-02 | $2.60 | $2.77 | $2.53 | $2.68 | $2.68 | 37,282 |
| 2022-11-01 | $2.68 | $2.76 | $2.65 | $2.66 | $2.66 | 17,039 |
| 2022-10-31 | $2.69 | $2.83 | $2.69 | $2.69 | $2.69 | 34,510 |
| 2022-10-28 | $2.72 | $2.85 | $2.70 | $2.77 | $2.77 | 26,893 |
| 2022-10-27 | $2.60 | $2.82 | $2.60 | $2.71 | $2.71 | 36,289 |
| 2022-10-26 | $2.61 | $2.75 | $2.57 | $2.63 | $2.63 | 27,455 |
| 2022-10-25 | $2.65 | $2.72 | $2.65 | $2.65 | $2.65 | 24,552 |
| 2022-10-24 | $2.88 | $2.88 | $2.66 | $2.66 | $2.66 | 28,635 |
| 2022-10-21 | $2.97 | $3.01 | $2.84 | $2.85 | $2.85 | 31,769 |
| 2022-10-20 | $3.10 | $3.12 | $3.01 | $3.01 | $3.01 | 22,213 |
| 2022-10-19 | $3.16 | $3.21 | $3.11 | $3.11 | $3.11 | 35,354 |
| 2022-10-18 | $3.20 | $3.37 | $3.15 | $3.15 | $3.15 | 62,151 |
| 2022-10-17 | $3.32 | $3.40 | $3.24 | $3.24 | $3.24 | 25,988 |
| 2022-10-14 | $3.40 | $3.47 | $3.31 | $3.36 | $3.36 | 15,869 |
| 2022-10-13 | $3.21 | $3.40 | $3.16 | $3.35 | $3.35 | 38,873 |
| 2022-10-12 | $3.23 | $3.37 | $3.21 | $3.24 | $3.24 | 68,791 |
| 2022-10-11 | $3.24 | $3.30 | $3.20 | $3.24 | $3.24 | 30,506 |
| 2022-10-10 | $3.28 | $3.31 | $3.28 | $3.28 | $3.28 | 23,368 |
| 2022-10-07 | $3.33 | $3.41 | $3.30 | $3.32 | $3.32 | 51,291 |
| 2022-10-06 | $3.42 | $3.43 | $3.38 | $3.38 | $3.38 | 16,282 |
| 2022-10-05 | $3.37 | $3.41 | $3.36 | $3.37 | $3.37 | 20,586 |
| 2022-10-04 | $3.40 | $3.51 | $3.38 | $3.43 | $3.43 | 27,951 |
| 2022-10-03 | $3.32 | $3.40 | $3.31 | $3.38 | $3.38 | 25,127 |
| 2022-09-30 | $3.31 | $3.41 | $3.31 | $3.34 | $3.34 | 108,295 |
| 2022-09-29 | $3.31 | $3.40 | $3.30 | $3.35 | $3.35 | 27,683 |
| 2022-09-28 | $3.37 | $3.43 | $3.33 | $3.33 | $3.33 | 26,308 |
| 2022-09-27 | $3.36 | $3.45 | $3.34 | $3.37 | $3.37 | 33,705 |
| 2022-09-26 | $3.29 | $3.38 | $3.29 | $3.34 | $3.34 | 66,094 |
| 2022-09-23 | $3.38 | $3.44 | $3.36 | $3.39 | $3.39 | 37,373 |
| 2022-09-22 | $3.46 | $3.56 | $3.42 | $3.43 | $3.43 | 40,350 |
| 2022-09-21 | $3.61 | $3.63 | $3.41 | $3.49 | $3.49 | 45,896 |
| 2022-09-20 | $3.46 | $3.69 | $3.45 | $3.65 | $3.65 | 39,164 |
| 2022-09-19 | $3.50 | $3.55 | $3.47 | $3.51 | $3.51 | 55,560 |
| 2022-09-16 | $3.56 | $3.63 | $3.51 | $3.52 | $3.52 | 104,934 |
| 2022-09-15 | $3.56 | $3.62 | $3.55 | $3.60 | $3.60 | 26,319 |
| 2022-09-14 | $3.58 | $3.64 | $3.56 | $3.57 | $3.57 | 67,339 |
| 2022-09-13 | $3.60 | $3.70 | $3.58 | $3.60 | $3.60 | 31,334 |
| 2022-09-12 | $3.62 | $3.70 | $3.61 | $3.64 | $3.64 | 39,356 |
| 2022-09-09 | $3.68 | $3.74 | $3.63 | $3.63 | $3.63 | 32,794 |
| 2022-09-08 | $3.67 | $3.72 | $3.64 | $3.69 | $3.69 | 79,499 |
| 2022-09-07 | $3.68 | $3.73 | $3.61 | $3.68 | $3.68 | 37,807 |
| 2022-09-06 | $3.71 | $3.81 | $3.71 | $3.72 | $3.72 | 49,068 |
| 2022-09-02 | $3.75 | $3.82 | $3.71 | $3.74 | $3.74 | 39,208 |
| 2022-09-01 | $3.76 | $3.81 | $3.75 | $3.77 | $3.77 | 35,823 |
| 2022-08-31 | $3.76 | $3.84 | $3.76 | $3.79 | $3.79 | 45,984 |
| 2022-08-30 | $3.81 | $3.97 | $3.75 | $3.80 | $3.80 | 50,274 |
| 2022-08-29 | $3.77 | $3.93 | $3.73 | $3.84 | $3.84 | 47,071 |
| 2022-08-26 | $3.87 | $4.00 | $3.76 | $3.84 | $3.84 | 35,908 |
| 2022-08-25 | $3.84 | $3.95 | $3.83 | $3.92 | $3.92 | 34,232 |
| 2022-08-24 | $3.82 | $3.90 | $3.78 | $3.86 | $3.86 | 22,916 |
| 2022-08-23 | $3.83 | $3.92 | $3.82 | $3.87 | $3.87 | 33,248 |
| 2022-08-22 | $3.92 | $4.00 | $3.84 | $3.88 | $3.88 | 39,434 |
| 2022-08-19 | $3.80 | $4.13 | $3.73 | $4.00 | $4.00 | 136,718 |
| 2022-08-18 | $3.75 | $3.85 | $3.72 | $3.82 | $3.82 | 76,633 |
| 2022-08-17 | $3.89 | $3.89 | $3.77 | $3.80 | $3.80 | 46,161 |
| 2022-08-16 | $3.90 | $3.97 | $3.89 | $3.92 | $3.92 | 32,089 |
| 2022-08-15 | $3.80 | $3.96 | $3.76 | $3.96 | $3.96 | 21,637 |
| 2022-08-12 | $3.79 | $3.86 | $3.79 | $3.84 | $3.84 | 64,374 |
| 2022-08-11 | $3.84 | $3.91 | $3.79 | $3.81 | $3.81 | 66,294 |
| 2022-08-10 | $3.83 | $3.96 | $3.81 | $3.82 | $3.82 | 46,320 |
| 2022-08-09 | $3.85 | $3.95 | $3.79 | $3.84 | $3.84 | 52,421 |
| 2022-08-08 | $3.82 | $4.01 | $3.82 | $3.91 | $3.91 | 54,405 |
| 2022-08-05 | $3.90 | $3.94 | $3.74 | $3.85 | $3.85 | 85,491 |
| 2022-08-04 | $3.85 | $3.95 | $3.85 | $3.87 | $3.87 | 43,746 |
| 2022-08-03 | $3.85 | $4.01 | $3.85 | $3.87 | $3.87 | 66,960 |
| 2022-08-02 | $4.05 | $4.05 | $3.90 | $3.92 | $3.92 | 71,075 |
| 2022-08-01 | $3.87 | $4.09 | $3.86 | $3.97 | $3.97 | 124,353 |
| 2022-07-29 | $3.90 | $3.99 | $3.86 | $3.87 | $3.87 | 70,230 |
| 2022-07-28 | $3.90 | $4.07 | $3.89 | $3.93 | $3.93 | 47,370 |
| 2022-07-27 | $3.93 | $4.09 | $3.89 | $3.96 | $3.96 | 65,054 |
| 2022-07-26 | $3.88 | $4.05 | $3.88 | $3.92 | $3.92 | 72,001 |
| 2022-07-25 | $3.87 | $4.03 | $3.81 | $3.94 | $3.94 | 40,783 |
| 2022-07-22 | $3.84 | $3.98 | $3.84 | $3.88 | $3.88 | 29,438 |
| 2022-07-21 | $3.89 | $3.93 | $3.83 | $3.89 | $3.89 | 37,590 |
| 2022-07-20 | $3.98 | $4.00 | $3.85 | $3.87 | $3.87 | 59,028 |
| 2022-07-19 | $3.88 | $4.09 | $3.88 | $3.92 | $3.92 | 88,647 |
| 2022-07-18 | $3.91 | $4.02 | $3.85 | $3.92 | $3.92 | 65,417 |
| 2022-07-15 | $3.99 | $3.99 | $3.82 | $3.91 | $3.91 | 54,204 |
| 2022-07-14 | $3.95 | $4.10 | $3.90 | $3.99 | $3.99 | 71,686 |
| 2022-07-13 | $4.01 | $4.07 | $3.91 | $4.06 | $4.06 | 46,896 |
| 2022-07-12 | $4.09 | $4.28 | $4.06 | $4.06 | $4.06 | 79,361 |
| 2022-07-11 | $4.04 | $4.24 | $4.04 | $4.14 | $4.14 | 59,275 |
| 2022-07-08 | $3.98 | $4.20 | $3.91 | $4.11 | $4.11 | 95,470 |
| 2022-07-07 | $4.14 | $4.33 | $3.97 | $4.01 | $4.01 | 104,707 |
| 2022-07-06 | $4.05 | $4.26 | $4.05 | $4.14 | $4.14 | 56,540 |
| 2022-07-05 | $4.18 | $4.21 | $3.92 | $4.01 | $4.01 | 246,901 |
| 2022-07-01 | $4.17 | $4.32 | $4.01 | $4.14 | $4.14 | 73,880 |
| 2022-06-30 | $4.17 | $4.39 | $4.11 | $4.19 | $4.19 | 134,576 |
| 2022-06-29 | $4.23 | $4.28 | $4.10 | $4.17 | $4.17 | 103,112 |
| 2022-06-28 | $4.10 | $4.25 | $4.10 | $4.20 | $4.20 | 118,208 |
| 2022-06-27 | $4.33 | $4.33 | $3.85 | $4.08 | $4.08 | 221,633 |
| 2022-06-24 | $3.98 | $4.52 | $3.84 | $4.31 | $4.31 | 6,592,889 |
| 2022-06-23 | $3.82 | $4.03 | $3.82 | $3.93 | $3.93 | 231,867 |
| 2022-06-22 | $3.82 | $3.94 | $3.79 | $3.83 | $3.83 | 305,116 |
| 2022-06-21 | $3.83 | $3.85 | $3.77 | $3.79 | $3.79 | 335,959 |
| 2022-06-17 | $3.80 | $3.92 | $3.74 | $3.81 | $3.81 | 324,013 |
| 2022-06-16 | $3.81 | $3.84 | $3.76 | $3.79 | $3.79 | 263,656 |
| 2022-06-15 | $3.92 | $3.92 | $3.82 | $3.86 | $3.86 | 198,384 |
| 2022-06-14 | $3.81 | $3.84 | $3.76 | $3.80 | $3.80 | 181,120 |
| 2022-06-13 | $3.71 | $3.89 | $3.71 | $3.81 | $3.81 | 215,152 |
| 2022-06-10 | $3.89 | $3.89 | $3.76 | $3.83 | $3.83 | 126,234 |
| 2022-06-09 | $3.83 | $3.98 | $3.72 | $3.93 | $3.93 | 215,967 |
| 2022-06-08 | $3.95 | $3.96 | $3.70 | $3.86 | $3.86 | 156,741 |
| 2022-06-07 | $3.32 | $4.02 | $3.32 | $3.90 | $3.90 | 371,368 |
| 2022-06-06 | $3.55 | $3.64 | $3.26 | $3.34 | $3.34 | 303,220 |
| 2022-06-03 | $3.30 | $3.57 | $3.23 | $3.51 | $3.51 | 322,773 |
| 2022-06-02 | $3.17 | $3.39 | $3.17 | $3.34 | $3.34 | 171,591 |
| 2022-06-01 | $3.38 | $3.38 | $3.18 | $3.21 | $3.21 | 241,955 |
| 2022-05-31 | $3.25 | $3.58 | $3.25 | $3.32 | $3.32 | 244,408 |
| 2022-05-27 | $3.19 | $3.30 | $3.17 | $3.30 | $3.30 | 107,514 |
| 2022-05-26 | $3.51 | $3.54 | $3.18 | $3.19 | $3.19 | 243,004 |
| 2022-05-25 | $3.30 | $3.60 | $3.29 | $3.54 | $3.54 | 140,937 |
| 2022-05-24 | $3.47 | $3.47 | $3.20 | $3.28 | $3.28 | 177,007 |
| 2022-05-23 | $3.32 | $3.42 | $3.25 | $3.34 | $3.34 | 145,081 |
| 2022-05-20 | $3.23 | $3.35 | $3.18 | $3.29 | $3.29 | 194,153 |
| 2022-05-19 | $3.23 | $3.28 | $3.17 | $3.20 | $3.20 | 177,626 |
| 2022-05-18 | $3.29 | $3.39 | $3.15 | $3.25 | $3.25 | 179,365 |
| 2022-05-17 | $3.21 | $3.43 | $3.21 | $3.35 | $3.35 | 165,621 |
| 2022-05-16 | $3.11 | $3.29 | $3.06 | $3.18 | $3.18 | 223,150 |
| 2022-05-13 | $3.19 | $3.20 | $3.11 | $3.15 | $3.15 | 192,360 |
| 2022-05-12 | $3.15 | $3.34 | $3.10 | $3.17 | $3.17 | 225,177 |
| 2022-05-11 | $3.10 | $3.23 | $3.04 | $3.17 | $3.17 | 205,504 |
| 2022-05-10 | $2.70 | $3.17 | $2.61 | $3.09 | $3.09 | 287,277 |
| 2022-05-09 | $2.46 | $2.70 | $2.45 | $2.69 | $2.69 | 292,725 |
| 2022-05-06 | $2.49 | $2.54 | $2.46 | $2.49 | $2.49 | 153,501 |
| 2022-05-05 | $2.81 | $2.81 | $2.50 | $2.53 | $2.53 | 214,758 |
| 2022-05-04 | $2.92 | $2.93 | $2.70 | $2.80 | $2.80 | 192,006 |
| 2022-05-03 | $3.02 | $3.05 | $2.91 | $2.93 | $2.93 | 133,445 |
| 2022-05-02 | $3.03 | $3.07 | $2.98 | $3.04 | $3.04 | 179,235 |
| 2022-04-29 | $2.97 | $3.04 | $2.93 | $2.99 | $2.99 | 235,946 |
| 2022-04-28 | $3.16 | $3.16 | $3.00 | $3.02 | $3.02 | 174,179 |
| 2022-04-27 | $3.10 | $3.13 | $3.10 | $3.13 | $3.13 | 212,959 |
| 2022-04-26 | $3.49 | $3.49 | $3.10 | $3.12 | $3.12 | 163,968 |
| 2022-04-25 | $3.71 | $3.78 | $3.46 | $3.51 | $3.51 | 184,848 |
| 2022-04-22 | $3.70 | $3.77 | $3.69 | $3.74 | $3.74 | 278,900 |
| 2022-04-21 | $3.72 | $3.79 | $3.62 | $3.74 | $3.74 | 192,366 |
| 2022-04-20 | $4.07 | $4.07 | $3.66 | $3.70 | $3.70 | 192,820 |
| 2022-04-19 | $4.11 | $4.17 | $3.94 | $3.96 | $3.96 | 99,468 |
| 2022-04-18 | $4.25 | $4.32 | $4.10 | $4.11 | $4.11 | 180,136 |
| 2022-04-14 | $4.25 | $4.31 | $4.21 | $4.26 | $4.26 | 81,649 |
| 2022-04-13 | $4.25 | $4.28 | $4.23 | $4.26 | $4.26 | 94,533 |
| 2022-04-12 | $4.25 | $4.33 | $4.21 | $4.25 | $4.25 | 83,442 |
| 2022-04-11 | $4.35 | $4.36 | $4.25 | $4.25 | $4.25 | 59,761 |
| 2022-04-08 | $4.25 | $4.35 | $4.25 | $4.35 | $4.35 | 138,463 |
| 2022-04-07 | $4.25 | $4.26 | $4.25 | $4.25 | $4.25 | 61,222 |
| 2022-04-06 | $4.25 | $4.28 | $4.21 | $4.25 | $4.25 | 91,976 |
| 2022-04-05 | $4.25 | $4.31 | $4.25 | $4.25 | $4.25 | 73,151 |
| 2022-04-04 | $4.38 | $4.43 | $4.25 | $4.26 | $4.26 | 78,170 |
| 2022-04-01 | $4.25 | $4.42 | $4.24 | $4.40 | $4.40 | 127,619 |
| 2022-03-31 | $4.25 | $4.30 | $4.02 | $4.24 | $4.24 | 287,316 |
| 2022-03-30 | $4.34 | $4.42 | $4.25 | $4.25 | $4.25 | 85,821 |
| 2022-03-29 | $4.32 | $4.43 | $4.29 | $4.36 | $4.36 | 79,171 |
| 2022-03-28 | $4.25 | $4.30 | $4.25 | $4.29 | $4.29 | 81,494 |
| 2022-03-25 | $4.28 | $4.32 | $4.25 | $4.27 | $4.27 | 84,782 |
| 2022-03-24 | $4.28 | $4.28 | $4.25 | $4.25 | $4.25 | 67,129 |
| 2022-03-23 | $4.25 | $4.28 | $4.25 | $4.25 | $4.25 | 80,066 |
| 2022-03-22 | $4.27 | $4.32 | $4.25 | $4.26 | $4.26 | 79,657 |
| 2022-03-21 | $4.25 | $4.33 | $4.25 | $4.27 | $4.27 | 86,661 |
| 2022-03-18 | $4.29 | $4.35 | $4.25 | $4.25 | $4.25 | 246,736 |
| 2022-03-17 | $4.25 | $4.30 | $4.25 | $4.26 | $4.26 | 62,329 |
| 2022-03-16 | $4.26 | $4.30 | $4.25 | $4.26 | $4.26 | 86,482 |
| 2022-03-15 | $4.29 | $4.29 | $4.25 | $4.25 | $4.25 | 74,794 |
| 2022-03-14 | $4.33 | $4.35 | $4.25 | $4.26 | $4.26 | 61,097 |
| 2022-03-11 | $4.26 | $4.36 | $4.25 | $4.25 | $4.25 | 63,348 |
| 2022-03-10 | $4.25 | $4.32 | $4.25 | $4.30 | $4.30 | 80,716 |
| 2022-03-09 | $4.25 | $4.35 | $4.25 | $4.26 | $4.26 | 74,227 |
| 2022-03-08 | $4.25 | $4.33 | $4.24 | $4.25 | $4.25 | 84,972 |
| 2022-03-07 | $4.28 | $4.28 | $4.25 | $4.25 | $4.25 | 61,456 |
| 2022-03-04 | $4.25 | $4.33 | $4.25 | $4.25 | $4.25 | 75,769 |
| 2022-03-03 | $4.29 | $4.29 | $4.25 | $4.25 | $4.25 | 62,116 |
| 2022-03-02 | $4.32 | $4.35 | $4.25 | $4.26 | $4.26 | 48,910 |
| 2022-03-01 | $4.25 | $4.31 | $4.24 | $4.25 | $4.25 | 82,466 |
| 2022-02-28 | $4.39 | $4.41 | $4.25 | $4.25 | $4.25 | 104,583 |
| 2022-02-25 | $4.35 | $4.42 | $4.33 | $4.41 | $4.41 | 31,402 |
| 2022-02-24 | $4.25 | $4.35 | $4.24 | $4.33 | $4.33 | 63,312 |
| 2022-02-23 | $4.25 | $4.32 | $4.24 | $4.24 | $4.24 | 58,311 |
| 2022-02-22 | $4.27 | $4.34 | $4.24 | $4.24 | $4.24 | 54,906 |
| 2022-02-18 | $4.26 | $4.40 | $4.26 | $4.33 | $4.33 | 58,070 |
| 2022-02-17 | $4.44 | $4.50 | $4.32 | $4.33 | $4.33 | 44,253 |
| 2022-02-16 | $4.42 | $4.58 | $4.42 | $4.50 | $4.50 | 47,563 |
| 2022-02-15 | $4.32 | $4.51 | $4.32 | $4.44 | $4.44 | 61,055 |
| 2022-02-14 | $4.28 | $4.35 | $4.25 | $4.29 | $4.29 | 38,374 |
| 2022-02-11 | $4.15 | $4.29 | $4.15 | $4.26 | $4.26 | 106,688 |
| 2022-02-10 | $4.19 | $4.28 | $4.15 | $4.17 | $4.17 | 61,613 |
| 2022-02-09 | $4.37 | $4.40 | $4.18 | $4.21 | $4.21 | 107,019 |
| 2022-02-08 | $4.35 | $4.43 | $4.31 | $4.38 | $4.38 | 42,504 |
| 2022-02-07 | $4.40 | $4.48 | $4.34 | $4.34 | $4.34 | 65,720 |
| 2022-02-04 | $4.30 | $4.49 | $4.21 | $4.44 | $4.44 | 73,702 |
| 2022-02-03 | $4.56 | $4.61 | $4.29 | $4.31 | $4.31 | 99,219 |
| 2022-02-02 | $4.67 | $4.72 | $4.54 | $4.62 | $4.62 | 85,370 |
| 2022-02-01 | $4.74 | $4.75 | $4.68 | $4.70 | $4.70 | 80,666 |
| 2022-01-31 | $4.61 | $4.76 | $4.60 | $4.75 | $4.75 | 68,764 |
| 2022-01-28 | $4.54 | $4.75 | $4.54 | $4.71 | $4.71 | 102,111 |
| 2022-01-27 | $4.79 | $4.79 | $4.55 | $4.57 | $4.57 | 61,747 |
| 2022-01-26 | $4.71 | $4.90 | $4.70 | $4.71 | $4.71 | 102,457 |
| 2022-01-25 | $4.63 | $4.80 | $4.56 | $4.66 | $4.66 | 54,335 |
| 2022-01-24 | $4.55 | $4.90 | $4.55 | $4.71 | $4.71 | 117,169 |
| 2022-01-21 | $4.73 | $4.86 | $4.61 | $4.64 | $4.64 | 146,289 |
| 2022-01-20 | $4.81 | $4.87 | $4.80 | $4.80 | $4.80 | 66,003 |
| 2022-01-19 | $4.85 | $4.89 | $4.81 | $4.85 | $4.85 | 65,932 |
| 2022-01-18 | $5.05 | $5.09 | $4.81 | $4.87 | $4.87 | 98,762 |
| 2022-01-14 | $4.94 | $5.11 | $4.94 | $5.09 | $5.09 | 41,265 |
| 2022-01-13 | $4.98 | $5.05 | $4.95 | $5.01 | $5.01 | 70,067 |
| 2022-01-12 | $5.08 | $5.19 | $4.94 | $4.94 | $4.94 | 98,003 |
| 2022-01-11 | $5.22 | $5.22 | $5.08 | $5.11 | $5.11 | 47,243 |
| 2022-01-10 | $5.28 | $5.28 | $5.15 | $5.24 | $5.24 | 45,552 |
| 2022-01-07 | $5.35 | $5.42 | $5.29 | $5.31 | $5.31 | 28,603 |
| 2022-01-06 | $5.29 | $5.38 | $5.25 | $5.35 | $5.35 | 39,068 |
| 2022-01-05 | $5.32 | $5.49 | $5.30 | $5.33 | $5.33 | 60,400 |
| 2022-01-04 | $5.38 | $5.44 | $5.33 | $5.36 | $5.36 | 45,889 |
| 2022-01-03 | $5.30 | $5.48 | $5.30 | $5.38 | $5.38 | 78,040 |
| 2021-12-31 | $5.58 | $5.58 | $5.25 | $5.31 | $5.31 | 97,485 |
| 2021-12-30 | $5.56 | $5.65 | $5.52 | $5.56 | $5.56 | 32,659 |
| 2021-12-29 | $5.52 | $5.59 | $5.41 | $5.55 | $5.55 | 91,553 |
| 2021-12-28 | $5.60 | $5.64 | $5.47 | $5.49 | $5.49 | 66,772 |
| 2021-12-27 | $5.65 | $5.67 | $5.50 | $5.62 | $5.62 | 91,591 |
| 2021-12-23 | $5.69 | $5.88 | $5.69 | $5.76 | $5.76 | 25,631 |
| 2021-12-22 | $5.74 | $5.74 | $5.63 | $5.72 | $5.72 | 31,673 |
| 2021-12-21 | $5.58 | $5.78 | $5.58 | $5.72 | $5.72 | 25,141 |
| 2021-12-20 | $5.60 | $5.63 | $5.55 | $5.60 | $5.60 | 71,317 |
| 2021-12-17 | $5.84 | $5.84 | $5.63 | $5.64 | $5.64 | 120,240 |
| 2021-12-16 | $5.85 | $5.97 | $5.71 | $5.75 | $5.75 | 59,926 |
| 2021-12-15 | $5.65 | $6.17 | $5.64 | $5.84 | $5.84 | 189,641 |
| 2021-12-14 | $5.60 | $5.80 | $5.59 | $5.65 | $5.65 | 86,068 |
| 2021-12-13 | $5.75 | $5.87 | $5.60 | $5.62 | $5.62 | 51,724 |
| 2021-12-10 | $5.77 | $5.86 | $5.77 | $5.84 | $5.84 | 18,123 |
| 2021-12-09 | $5.73 | $5.86 | $5.73 | $5.78 | $5.78 | 31,245 |
| 2021-12-08 | $5.85 | $5.85 | $5.75 | $5.79 | $5.79 | 27,633 |
| 2021-12-07 | $5.90 | $5.96 | $5.81 | $5.83 | $5.83 | 33,703 |
| 2021-12-06 | $5.84 | $5.95 | $5.74 | $5.84 | $5.84 | 46,265 |
| 2021-12-03 | $5.84 | $5.84 | $5.66 | $5.75 | $5.75 | 45,651 |
| 2021-12-02 | $5.65 | $5.85 | $5.65 | $5.81 | $5.81 | 31,195 |
| 2021-12-01 | $5.77 | $5.90 | $5.67 | $5.67 | $5.67 | 80,533 |
| 2021-11-30 | $5.75 | $5.88 | $5.67 | $5.67 | $5.67 | 66,959 |
| 2021-11-29 | $5.95 | $6.04 | $5.81 | $5.82 | $5.82 | 57,742 |
| 2021-11-26 | $6.00 | $6.02 | $5.86 | $5.86 | $5.86 | 87,171 |
| 2021-11-24 | $6.12 | $6.20 | $6.12 | $6.15 | $6.15 | 27,991 |
| 2021-11-23 | $6.11 | $6.22 | $6.10 | $6.18 | $6.18 | 51,786 |
| 2021-11-22 | $6.27 | $6.44 | $6.04 | $6.17 | $6.17 | 51,930 |
| 2021-11-19 | $6.18 | $6.40 | $6.14 | $6.27 | $6.27 | 59,496 |
| 2021-11-18 | $6.19 | $6.32 | $6.13 | $6.29 | $6.29 | 61,889 |
| 2021-11-17 | $6.22 | $6.31 | $6.10 | $6.21 | $6.21 | 71,050 |
| 2021-11-16 | $6.40 | $6.45 | $6.27 | $6.27 | $6.27 | 54,509 |
| 2021-11-15 | $6.49 | $6.49 | $6.41 | $6.45 | $6.45 | 47,424 |
| 2021-11-12 | $6.50 | $6.55 | $6.43 | $6.51 | $6.51 | 19,973 |
| 2021-11-11 | $6.58 | $6.58 | $6.46 | $6.51 | $6.51 | 30,923 |
| 2021-11-10 | $6.57 | $6.64 | $6.52 | $6.59 | $6.59 | 39,356 |
| 2021-11-09 | $6.58 | $6.66 | $6.49 | $6.56 | $6.56 | 48,627 |
| 2021-11-08 | $6.93 | $6.95 | $6.58 | $6.63 | $6.63 | 52,985 |
| 2021-11-05 | $6.40 | $6.99 | $6.40 | $6.87 | $6.87 | 190,247 |
| 2021-11-04 | $6.45 | $6.65 | $6.29 | $6.64 | $6.64 | 180,584 |
| 2021-11-03 | $6.43 | $6.62 | $6.43 | $6.48 | $6.48 | 241,898 |
| 2021-11-02 | $6.44 | $6.50 | $6.37 | $6.45 | $6.45 | 51,483 |
| 2021-11-01 | $6.41 | $6.48 | $6.36 | $6.46 | $6.46 | 48,675 |
| 2021-10-29 | $6.41 | $6.48 | $6.39 | $6.44 | $6.44 | 66,737 |
| 2021-10-28 | $6.36 | $6.47 | $6.26 | $6.45 | $6.45 | 51,051 |
| 2021-10-27 | $6.35 | $6.40 | $6.33 | $6.35 | $6.35 | 39,272 |
| 2021-10-26 | $6.34 | $6.47 | $6.34 | $6.41 | $6.41 | 58,652 |
| 2021-10-25 | $6.42 | $6.44 | $6.35 | $6.41 | $6.41 | 66,259 |
| 2021-10-22 | $6.39 | $6.46 | $6.35 | $6.41 | $6.41 | 32,982 |
| 2021-10-21 | $6.39 | $6.45 | $6.36 | $6.42 | $6.42 | 32,729 |
| 2021-10-20 | $6.29 | $6.43 | $6.29 | $6.41 | $6.41 | 40,645 |
| 2021-10-19 | $6.30 | $6.39 | $6.30 | $6.37 | $6.37 | 33,150 |
| 2021-10-18 | $6.27 | $6.33 | $6.27 | $6.30 | $6.30 | 47,466 |
| 2021-10-15 | $6.38 | $6.38 | $6.27 | $6.32 | $6.32 | 91,564 |
| 2021-10-14 | $6.20 | $6.24 | $6.17 | $6.21 | $6.21 | 38,076 |
| 2021-10-13 | $6.32 | $6.32 | $6.14 | $6.17 | $6.17 | 44,961 |
| 2021-10-12 | $6.36 | $6.40 | $6.32 | $6.35 | $6.35 | 31,437 |
| 2021-10-11 | $6.40 | $6.40 | $6.31 | $6.35 | $6.35 | 43,851 |
| 2021-10-08 | $6.34 | $6.41 | $6.32 | $6.37 | $6.37 | 24,268 |
| 2021-10-07 | $6.31 | $6.41 | $6.31 | $6.36 | $6.36 | 46,523 |
| 2021-10-06 | $6.25 | $6.38 | $6.21 | $6.30 | $6.30 | 49,746 |
| 2021-10-05 | $6.30 | $6.36 | $6.19 | $6.31 | $6.31 | 82,725 |
| 2021-10-04 | $6.36 | $6.44 | $6.28 | $6.30 | $6.30 | 66,927 |
| 2021-10-01 | $6.22 | $6.50 | $6.22 | $6.41 | $6.41 | 147,281 |
| 2021-09-30 | $6.25 | $6.25 | $6.15 | $6.21 | $6.21 | 48,949 |
| 2021-09-29 | $6.18 | $6.25 | $6.17 | $6.24 | $6.24 | 44,267 |
| 2021-09-28 | $6.12 | $6.25 | $6.12 | $6.17 | $6.17 | 62,860 |
| 2021-09-27 | $6.06 | $6.25 | $6.06 | $6.21 | $6.21 | 97,106 |
| 2021-09-24 | $5.99 | $6.18 | $5.99 | $6.13 | $6.13 | 65,439 |
| 2021-09-23 | $5.99 | $6.10 | $5.97 | $6.07 | $6.07 | 54,136 |
| 2021-09-22 | $5.96 | $6.08 | $5.95 | $6.00 | $6.00 | 48,094 |
| 2021-09-21 | $5.92 | $6.02 | $5.89 | $5.98 | $5.98 | 64,884 |
| 2021-09-20 | $5.66 | $5.94 | $5.66 | $5.92 | $5.92 | 86,618 |
| 2021-09-17 | $5.65 | $5.81 | $5.51 | $5.81 | $5.81 | 570,006 |
| 2021-09-16 | $5.68 | $5.70 | $5.60 | $5.65 | $5.65 | 83,704 |
| 2021-09-15 | $5.73 | $5.78 | $5.64 | $5.70 | $5.70 | 96,638 |
| 2021-09-14 | $5.74 | $5.89 | $5.71 | $5.75 | $5.75 | 113,466 |
| 2021-09-13 | $5.74 | $5.81 | $5.71 | $5.73 | $5.73 | 80,623 |
| 2021-09-10 | $5.77 | $5.78 | $5.68 | $5.75 | $5.75 | 98,565 |
| 2021-09-09 | $5.80 | $5.85 | $5.77 | $5.77 | $5.77 | 120,111 |
| 2021-09-08 | $5.89 | $5.93 | $5.82 | $5.85 | $5.85 | 81,082 |
| 2021-09-07 | $5.95 | $5.98 | $5.90 | $5.93 | $5.93 | 126,672 |
| 2021-09-03 | $6.01 | $6.01 | $5.95 | $5.99 | $5.99 | 44,235 |
| 2021-09-02 | $6.08 | $6.09 | $5.97 | $6.05 | $6.05 | 40,153 |
| 2021-09-01 | $5.94 | $6.09 | $5.94 | $6.07 | $6.07 | 42,303 |
| 2021-08-31 | $5.86 | $6.00 | $5.86 | $5.97 | $5.97 | 51,390 |
| 2021-08-30 | $5.78 | $5.90 | $5.78 | $5.89 | $5.89 | 78,415 |
| 2021-08-27 | $5.70 | $5.83 | $5.70 | $5.81 | $5.81 | 101,863 |
| 2021-08-26 | $5.64 | $5.75 | $5.63 | $5.69 | $5.69 | 44,318 |
| 2021-08-25 | $5.60 | $5.81 | $5.60 | $5.68 | $5.68 | 46,324 |
| 2021-08-24 | $5.66 | $5.70 | $5.59 | $5.64 | $5.64 | 69,477 |
| 2021-08-23 | $5.61 | $5.82 | $5.61 | $5.76 | $5.76 | 29,216 |
| 2021-08-20 | $5.55 | $5.66 | $5.55 | $5.60 | $5.60 | 60,498 |
| 2021-08-19 | $5.53 | $5.62 | $5.52 | $5.59 | $5.59 | 36,978 |
| 2021-08-18 | $5.66 | $5.75 | $5.60 | $5.60 | $5.60 | 55,204 |
| 2021-08-17 | $5.70 | $5.75 | $5.64 | $5.72 | $5.72 | 48,211 |
| 2021-08-16 | $5.86 | $5.86 | $5.72 | $5.77 | $5.77 | 55,243 |
| 2021-08-13 | $5.89 | $5.92 | $5.89 | $5.90 | $5.90 | 42,676 |
| 2021-08-12 | $5.85 | $5.94 | $5.81 | $5.90 | $5.90 | 73,541 |
| 2021-08-11 | $5.66 | $5.87 | $5.66 | $5.85 | $5.85 | 76,239 |
| 2021-08-10 | $5.59 | $5.69 | $5.50 | $5.68 | $5.68 | 31,708 |
| 2021-08-09 | $5.54 | $5.59 | $5.52 | $5.55 | $5.55 | 40,271 |
| 2021-08-06 | $5.59 | $5.69 | $5.57 | $5.59 | $5.59 | 57,753 |
| 2021-08-05 | $5.53 | $5.58 | $5.50 | $5.56 | $5.56 | 33,610 |
| 2021-08-04 | $5.42 | $5.54 | $5.42 | $5.51 | $5.51 | 71,808 |
| 2021-08-03 | $5.35 | $5.47 | $5.34 | $5.44 | $5.44 | 61,772 |
| 2021-08-02 | $5.28 | $5.42 | $5.26 | $5.36 | $5.36 | 69,910 |
| 2021-07-30 | $5.38 | $5.44 | $5.32 | $5.36 | $5.36 | 36,378 |
| 2021-07-29 | $5.53 | $5.53 | $5.41 | $5.43 | $5.43 | 34,467 |
| 2021-07-28 | $5.41 | $5.53 | $5.38 | $5.51 | $5.51 | 66,368 |
| 2021-07-27 | $5.43 | $5.45 | $5.35 | $5.42 | $5.42 | 50,167 |
| 2021-07-26 | $5.47 | $5.58 | $5.47 | $5.50 | $5.50 | 48,614 |
| 2021-07-23 | $5.44 | $5.46 | $5.39 | $5.44 | $5.44 | 30,040 |
| 2021-07-22 | $5.37 | $5.46 | $5.34 | $5.44 | $5.44 | 65,670 |
| 2021-07-21 | $5.39 | $5.53 | $5.39 | $5.42 | $5.42 | 52,697 |
| 2021-07-20 | $5.34 | $5.50 | $5.26 | $5.35 | $5.35 | 138,475 |
| 2021-07-19 | $5.35 | $5.44 | $5.33 | $5.38 | $5.38 | 85,958 |
| 2021-07-16 | $5.35 | $5.50 | $5.31 | $5.45 | $5.45 | 191,614 |
| 2021-07-15 | $5.27 | $5.33 | $5.26 | $5.31 | $5.31 | 66,526 |
| 2021-07-14 | $5.32 | $5.34 | $5.26 | $5.30 | $5.30 | 68,037 |
| 2021-07-13 | $5.26 | $5.40 | $5.26 | $5.30 | $5.30 | 79,806 |
| 2021-07-12 | $5.34 | $5.36 | $5.27 | $5.31 | $5.31 | 55,655 |
| 2021-07-09 | $5.56 | $5.56 | $5.34 | $5.38 | $5.38 | 109,106 |
| 2021-07-08 | $5.40 | $5.60 | $5.35 | $5.55 | $5.55 | 380,594 |
| 2021-07-07 | $5.38 | $5.60 | $5.38 | $5.50 | $5.50 | 131,299 |
| 2021-07-06 | $5.37 | $5.42 | $5.36 | $5.41 | $5.41 | 72,709 |
| 2021-07-02 | $5.40 | $5.42 | $5.31 | $5.41 | $5.41 | 86,921 |
| 2021-07-01 | $5.34 | $5.43 | $5.34 | $5.43 | $5.43 | 62,045 |
| 2021-06-30 | $5.30 | $5.35 | $5.24 | $5.29 | $5.29 | 196,914 |
| 2021-06-29 | $5.36 | $5.40 | $5.31 | $5.34 | $5.34 | 164,875 |
| 2021-06-28 | $5.41 | $5.47 | $5.31 | $5.36 | $5.36 | 122,060 |
| 2021-06-25 | $5.40 | $5.54 | $5.38 | $5.50 | $5.50 | 351,507 |
| 2021-06-24 | $5.47 | $5.47 | $5.32 | $5.44 | $5.44 | 112,179 |
| 2021-06-23 | $5.43 | $5.48 | $5.38 | $5.47 | $5.47 | 176,885 |
| 2021-06-22 | $5.33 | $5.45 | $5.33 | $5.45 | $5.45 | 181,588 |
| 2021-06-21 | $5.17 | $5.38 | $5.09 | $5.36 | $5.36 | 188,219 |
| 2021-06-18 | $5.08 | $5.13 | $5.04 | $5.12 | $5.12 | 178,851 |
| 2021-06-17 | $5.13 | $5.20 | $5.10 | $5.18 | $5.18 | 137,169 |
| 2021-06-16 | $5.06 | $5.16 | $5.06 | $5.15 | $5.15 | 72,464 |
| 2021-06-15 | $5.07 | $5.13 | $5.05 | $5.11 | $5.11 | 81,541 |
| 2021-06-14 | $5.01 | $5.10 | $5.01 | $5.10 | $5.10 | 76,619 |
| 2021-06-11 | $5.07 | $5.09 | $4.90 | $5.02 | $5.02 | 201,587 |
| 2021-06-10 | $5.07 | $5.07 | $4.96 | $5.01 | $5.01 | 61,028 |
| 2021-06-09 | $5.02 | $5.17 | $5.00 | $5.07 | $5.07 | 92,625 |
| 2021-06-08 | $5.10 | $5.17 | $5.01 | $5.03 | $5.03 | 97,091 |
| 2021-06-07 | $4.88 | $5.15 | $4.88 | $5.10 | $5.10 | 159,555 |
| 2021-06-04 | $5.02 | $5.08 | $4.81 | $4.86 | $4.86 | 205,429 |
| 2021-06-03 | $5.27 | $5.27 | $5.03 | $5.03 | $5.03 | 111,442 |
| 2021-06-02 | $5.04 | $5.21 | $5.04 | $5.19 | $5.19 | 159,926 |
| 2021-06-01 | $5.23 | $5.26 | $5.02 | $5.06 | $5.06 | 125,407 |
| 2021-05-28 | $5.25 | $5.30 | $5.16 | $5.22 | $5.22 | 116,335 |
| 2021-05-27 | $5.21 | $5.37 | $5.18 | $5.21 | $5.21 | 634,653 |
| 2021-05-26 | $5.25 | $5.25 | $5.09 | $5.21 | $5.21 | 144,535 |
| 2021-05-25 | $5.46 | $5.50 | $5.21 | $5.21 | $5.21 | 121,667 |
| 2021-05-24 | $5.46 | $5.50 | $5.37 | $5.49 | $5.49 | 134,774 |
| 2021-05-21 | $5.46 | $5.51 | $5.39 | $5.50 | $5.50 | 59,477 |
| 2021-05-20 | $5.55 | $5.59 | $5.32 | $5.39 | $5.39 | 80,330 |
| 2021-05-19 | $5.54 | $5.59 | $5.45 | $5.59 | $5.59 | 101,566 |
| 2021-05-18 | $5.56 | $5.65 | $5.54 | $5.56 | $5.56 | 84,978 |
| 2021-05-17 | $5.61 | $5.65 | $5.54 | $5.60 | $5.60 | 63,426 |
| 2021-05-14 | $5.68 | $5.69 | $5.53 | $5.66 | $5.66 | 57,006 |
| 2021-05-13 | $5.52 | $5.70 | $5.50 | $5.62 | $5.62 | 134,822 |
| 2021-05-12 | $5.70 | $5.73 | $5.50 | $5.55 | $5.55 | 96,911 |
| 2021-05-11 | $5.65 | $5.79 | $5.65 | $5.72 | $5.72 | 99,642 |
| 2021-05-10 | $5.70 | $5.83 | $5.66 | $5.67 | $5.67 | 93,224 |
| 2021-05-07 | $5.65 | $5.74 | $5.65 | $5.70 | $5.70 | 44,495 |
| 2021-05-06 | $5.70 | $5.78 | $5.65 | $5.71 | $5.71 | 52,470 |
| 2021-05-05 | $5.77 | $5.77 | $5.67 | $5.73 | $5.73 | 48,600 |
| 2021-05-04 | $5.83 | $5.87 | $5.74 | $5.76 | $5.76 | 53,573 |
| 2021-05-03 | $5.90 | $5.90 | $5.82 | $5.90 | $5.90 | 68,211 |
| 2021-04-30 | $5.68 | $5.88 | $5.68 | $5.84 | $5.84 | 113,678 |
| 2021-04-29 | $5.72 | $5.75 | $5.69 | $5.75 | $5.75 | 54,528 |
| 2021-04-28 | $5.70 | $5.75 | $5.69 | $5.70 | $5.70 | 51,256 |
| 2021-04-27 | $5.68 | $5.73 | $5.67 | $5.73 | $5.73 | 64,865 |
| 2021-04-26 | $5.72 | $5.75 | $5.69 | $5.70 | $5.70 | 45,680 |
| 2021-04-23 | $5.82 | $5.85 | $5.69 | $5.69 | $5.69 | 67,671 |
| 2021-04-22 | $5.88 | $5.90 | $5.76 | $5.78 | $5.78 | 60,643 |
| 2021-04-21 | $5.77 | $5.92 | $5.73 | $5.90 | $5.90 | 90,618 |
| 2021-04-20 | $5.66 | $5.78 | $5.64 | $5.77 | $5.77 | 76,798 |
| 2021-04-19 | $5.84 | $5.87 | $5.65 | $5.69 | $5.69 | 68,603 |
| 2021-04-16 | $5.92 | $5.98 | $5.82 | $5.89 | $5.89 | 53,304 |
| 2021-04-15 | $5.71 | $5.86 | $5.69 | $5.83 | $5.83 | 51,568 |
| 2021-04-14 | $5.69 | $5.80 | $5.67 | $5.73 | $5.73 | 54,490 |
| 2021-04-13 | $5.74 | $5.82 | $5.70 | $5.74 | $5.74 | 40,003 |
| 2021-04-12 | $5.88 | $5.88 | $5.72 | $5.74 | $5.74 | 51,773 |
| 2021-04-09 | $6.09 | $6.14 | $5.87 | $5.96 | $5.96 | 74,705 |
| 2021-04-08 | $5.68 | $6.11 | $5.61 | $6.10 | $6.10 | 172,939 |
| 2021-04-07 | $5.77 | $5.83 | $5.63 | $5.67 | $5.67 | 96,978 |
| 2021-04-06 | $5.69 | $5.90 | $5.69 | $5.80 | $5.80 | 84,230 |
| 2021-04-05 | $5.88 | $5.98 | $5.69 | $5.73 | $5.73 | 79,755 |
| 2021-04-01 | $5.79 | $5.96 | $5.70 | $5.88 | $5.88 | 189,047 |
| 2021-03-31 | $6.04 | $6.24 | $5.79 | $5.79 | $5.79 | 213,914 |
| 2021-03-30 | $5.89 | $6.09 | $5.84 | $5.98 | $5.98 | 80,643 |
| 2021-03-29 | $5.85 | $6.07 | $5.85 | $5.93 | $5.93 | 74,538 |
| 2021-03-26 | $6.20 | $6.20 | $5.89 | $5.97 | $5.97 | 62,749 |
| 2021-03-25 | $5.90 | $6.14 | $5.88 | $6.06 | $6.06 | 73,584 |
| 2021-03-24 | $6.10 | $6.44 | $5.97 | $5.97 | $5.97 | 106,884 |
| 2021-03-23 | $6.06 | $6.29 | $6.05 | $6.08 | $6.08 | 154,430 |
| 2021-03-22 | $6.26 | $6.42 | $6.12 | $6.16 | $6.16 | 218,578 |
| 2021-03-19 | $6.39 | $6.52 | $6.30 | $6.39 | $6.39 | 405,739 |
| 2021-03-18 | $6.55 | $6.70 | $6.43 | $6.45 | $6.45 | 115,652 |
| 2021-03-17 | $6.77 | $6.85 | $6.58 | $6.62 | $6.62 | 101,496 |
| 2021-03-16 | $6.83 | $6.87 | $6.67 | $6.80 | $6.80 | 49,417 |
| 2021-03-15 | $6.97 | $6.97 | $6.70 | $6.86 | $6.86 | 85,010 |
| 2021-03-12 | $6.89 | $7.06 | $6.89 | $6.98 | $6.98 | 72,417 |
| 2021-03-11 | $6.80 | $6.95 | $6.68 | $6.81 | $6.81 | 111,210 |
| 2021-03-10 | $6.73 | $6.96 | $6.73 | $6.87 | $6.87 | 90,160 |
| 2021-03-09 | $6.70 | $6.99 | $6.69 | $6.76 | $6.76 | 125,069 |
| 2021-03-08 | $6.46 | $6.79 | $6.45 | $6.73 | $6.73 | 141,267 |
| 2021-03-05 | $6.39 | $6.58 | $6.34 | $6.54 | $6.54 | 114,755 |
| 2021-03-04 | $6.33 | $6.52 | $6.25 | $6.36 | $6.36 | 89,577 |
| 2021-03-03 | $6.37 | $6.57 | $6.30 | $6.37 | $6.37 | 121,698 |
| 2021-03-02 | $6.25 | $6.44 | $6.25 | $6.30 | $6.30 | 152,744 |
| 2021-03-01 | $6.29 | $6.45 | $6.17 | $6.43 | $6.43 | 76,339 |
| 2021-02-26 | $6.11 | $6.21 | $6.02 | $6.07 | $6.07 | 98,938 |
| 2021-02-25 | $6.29 | $6.41 | $6.16 | $6.19 | $6.19 | 70,372 |
| 2021-02-24 | $6.10 | $6.44 | $6.10 | $6.36 | $6.36 | 120,774 |
| 2021-02-23 | $6.09 | $6.50 | $6.05 | $6.10 | $6.10 | 120,177 |
| 2021-02-22 | $6.06 | $6.22 | $6.06 | $6.16 | $6.16 | 65,828 |
| 2021-02-19 | $6.16 | $6.23 | $6.06 | $6.13 | $6.13 | 54,627 |
| 2021-02-18 | $6.10 | $6.22 | $6.06 | $6.17 | $6.17 | 61,401 |
| 2021-02-17 | $6.07 | $6.24 | $6.07 | $6.13 | $6.13 | 53,214 |
| 2021-02-16 | $6.13 | $6.23 | $6.08 | $6.12 | $6.12 | 79,926 |
| 2021-02-12 | $6.00 | $6.19 | $6.00 | $6.14 | $6.14 | 95,010 |
| 2021-02-11 | $6.08 | $6.18 | $6.04 | $6.06 | $6.06 | 66,676 |
| 2021-02-10 | $6.02 | $6.09 | $5.97 | $6.03 | $6.03 | 52,095 |
| 2021-02-09 | $6.12 | $6.23 | $6.01 | $6.05 | $6.05 | 120,396 |
| 2021-02-08 | $5.93 | $6.22 | $5.93 | $6.22 | $6.22 | 138,603 |
| 2021-02-05 | $5.81 | $6.03 | $5.77 | $5.98 | $5.98 | 162,136 |
| 2021-02-04 | $5.75 | $5.96 | $5.75 | $5.85 | $5.85 | 74,184 |
| 2021-02-03 | $5.84 | $5.96 | $5.72 | $5.77 | $5.77 | 93,894 |
| 2021-02-02 | $5.97 | $6.03 | $5.87 | $5.90 | $5.90 | 57,324 |
| 2021-02-01 | $6.01 | $6.01 | $5.81 | $5.95 | $5.95 | 81,903 |
| 2021-01-29 | $6.06 | $6.08 | $5.94 | $6.05 | $6.05 | 120,352 |
| 2021-01-28 | $6.05 | $6.09 | $6.01 | $6.05 | $6.05 | 124,541 |
| 2021-01-27 | $5.81 | $6.10 | $5.69 | $6.00 | $6.00 | 208,798 |
| 2021-01-26 | $6.05 | $6.05 | $5.88 | $5.99 | $5.99 | 60,974 |
| 2021-01-25 | $5.92 | $6.00 | $5.80 | $6.00 | $6.00 | 75,086 |
| 2021-01-22 | $5.82 | $6.04 | $5.81 | $6.04 | $6.04 | 80,255 |
| 2021-01-21 | $5.86 | $5.98 | $5.82 | $5.91 | $5.91 | 61,267 |
| 2021-01-20 | $5.85 | $5.95 | $5.77 | $5.91 | $5.91 | 76,323 |
| 2021-01-19 | $6.02 | $6.03 | $5.84 | $5.85 | $5.85 | 58,750 |
| 2021-01-15 | $6.04 | $6.11 | $5.96 | $6.05 | $6.05 | 52,157 |
| 2021-01-14 | $6.15 | $6.16 | $6.03 | $6.10 | $6.10 | 68,438 |
| 2021-01-13 | $6.05 | $6.10 | $5.97 | $6.09 | $6.09 | 49,823 |
| 2021-01-12 | $6.01 | $6.14 | $6.00 | $6.09 | $6.09 | 63,488 |
| 2021-01-11 | $6.00 | $6.09 | $5.92 | $5.98 | $5.98 | 29,934 |
| 2021-01-08 | $6.08 | $6.16 | $6.06 | $6.12 | $6.12 | 69,952 |
| 2021-01-07 | $5.98 | $6.16 | $5.86 | $6.13 | $6.13 | 175,008 |
| 2021-01-06 | $5.78 | $6.18 | $5.78 | $6.02 | $6.02 | 162,745 |
| 2021-01-05 | $5.56 | $5.79 | $5.56 | $5.63 | $5.63 | 73,605 |
| 2021-01-04 | $5.79 | $5.79 | $5.59 | $5.59 | $5.59 | 66,911 |
| 2020-12-31 | $5.82 | $5.88 | $5.73 | $5.73 | $5.73 | 60,440 |
| 2020-12-30 | $5.87 | $5.94 | $5.79 | $5.81 | $5.81 | 32,187 |
| 2020-12-29 | $6.02 | $6.02 | $5.79 | $5.85 | $5.85 | 48,951 |
| 2020-12-28 | $5.93 | $6.07 | $5.84 | $5.99 | $5.99 | 69,659 |
| 2020-12-24 | $5.82 | $5.93 | $5.80 | $5.89 | $5.89 | 22,448 |
| 2020-12-23 | $5.74 | $5.87 | $5.69 | $5.85 | $5.85 | 33,151 |
| 2020-12-22 | $5.81 | $5.82 | $5.72 | $5.74 | $5.74 | 52,272 |
| 2020-12-21 | $5.85 | $5.88 | $5.70 | $5.80 | $5.80 | 72,486 |
| 2020-12-18 | $6.26 | $6.26 | $5.88 | $5.91 | $5.91 | 261,745 |
| 2020-12-17 | $6.19 | $6.28 | $6.12 | $6.23 | $6.23 | 49,904 |
| 2020-12-16 | $6.26 | $6.35 | $6.09 | $6.17 | $6.17 | 66,944 |
| 2020-12-15 | $6.14 | $6.38 | $6.05 | $6.36 | $6.36 | 73,192 |
| 2020-12-14 | $6.19 | $6.23 | $6.10 | $6.10 | $6.10 | 59,675 |
| 2020-12-11 | $6.15 | $6.24 | $6.03 | $6.17 | $6.17 | 36,336 |
| 2020-12-10 | $6.40 | $6.43 | $6.08 | $6.13 | $6.13 | 41,290 |
| 2020-12-09 | $6.52 | $6.58 | $6.45 | $6.47 | $6.47 | 133,550 |
| 2020-12-08 | $6.15 | $6.50 | $6.13 | $6.50 | $6.50 | 77,359 |
| 2020-12-07 | $6.29 | $6.39 | $6.27 | $6.27 | $6.27 | 32,261 |
| 2020-12-04 | $6.14 | $6.40 | $6.14 | $6.33 | $6.33 | 55,768 |
| 2020-12-03 | $6.27 | $6.27 | $6.19 | $6.19 | $6.19 | 28,626 |
| 2020-12-02 | $6.41 | $6.51 | $6.19 | $6.25 | $6.25 | 50,681 |
| 2020-12-01 | $6.46 | $6.61 | $6.34 | $6.40 | $6.40 | 108,341 |
| 2020-11-30 | $6.36 | $6.49 | $6.30 | $6.34 | $6.34 | 75,814 |
| 2020-11-27 | $6.32 | $6.48 | $6.24 | $6.47 | $6.47 | 47,049 |
| 2020-11-25 | $6.30 | $6.43 | $6.22 | $6.38 | $6.38 | 66,387 |
| 2020-11-24 | $6.07 | $6.40 | $6.01 | $6.36 | $6.36 | 97,862 |
| 2020-11-23 | $6.08 | $6.08 | $5.98 | $6.01 | $6.01 | 97,096 |
| 2020-11-20 | $5.98 | $6.20 | $5.92 | $6.05 | $6.05 | 92,833 |
| 2020-11-19 | $6.05 | $6.12 | $5.90 | $6.09 | $6.09 | 45,520 |
| 2020-11-18 | $6.22 | $6.38 | $6.03 | $6.07 | $6.07 | 70,478 |
| 2020-11-17 | $6.25 | $6.48 | $6.20 | $6.24 | $6.24 | 92,880 |
| 2020-11-16 | $6.14 | $6.38 | $6.04 | $6.36 | $6.36 | 105,370 |
| 2020-11-13 | $5.86 | $6.12 | $5.86 | $6.03 | $6.03 | 42,701 |
| 2020-11-12 | $6.09 | $6.09 | $5.84 | $5.90 | $5.90 | 44,741 |
| 2020-11-11 | $6.23 | $6.34 | $6.13 | $6.19 | $6.19 | 44,404 |
| 2020-11-10 | $6.18 | $6.42 | $6.16 | $6.29 | $6.29 | 168,183 |
| 2020-11-09 | $5.96 | $6.43 | $5.96 | $6.22 | $6.22 | 201,327 |
| 2020-11-06 | $5.70 | $5.79 | $5.56 | $5.56 | $5.56 | 46,329 |
| 2020-11-05 | $5.72 | $5.98 | $5.66 | $5.70 | $5.70 | 49,185 |
| 2020-11-04 | $5.89 | $6.01 | $5.65 | $5.75 | $5.75 | 66,104 |
| 2020-11-03 | $5.91 | $6.15 | $5.91 | $6.09 | $6.09 | 111,188 |
| 2020-11-02 | $5.77 | $5.84 | $5.67 | $5.83 | $5.83 | 94,273 |
| 2020-10-30 | $5.90 | $5.95 | $5.70 | $5.77 | $5.77 | 64,210 |
| 2020-10-29 | $5.86 | $6.00 | $5.77 | $5.89 | $5.89 | 45,446 |
| 2020-10-28 | $5.70 | $6.00 | $5.70 | $5.90 | $5.90 | 99,041 |
| 2020-10-27 | $5.90 | $5.97 | $5.77 | $5.86 | $5.86 | 70,006 |
| 2020-10-26 | $5.80 | $5.96 | $5.80 | $5.91 | $5.91 | 41,152 |
| 2020-10-23 | $5.96 | $6.03 | $5.84 | $5.86 | $5.86 | 48,158 |
| 2020-10-22 | $5.95 | $6.10 | $5.89 | $6.01 | $6.01 | 122,007 |
| 2020-10-21 | $5.84 | $6.03 | $5.82 | $6.03 | $6.03 | 107,930 |
| 2020-10-20 | $5.83 | $5.90 | $5.81 | $5.84 | $5.84 | 24,586 |
| 2020-10-19 | $5.86 | $5.94 | $5.74 | $5.79 | $5.79 | 22,186 |
| 2020-10-16 | $5.80 | $5.99 | $5.80 | $5.86 | $5.86 | 37,375 |
| 2020-10-15 | $5.70 | $6.00 | $5.70 | $5.87 | $5.87 | 88,417 |
| 2020-10-14 | $5.86 | $5.94 | $5.82 | $5.83 | $5.83 | 28,618 |
| 2020-10-13 | $5.87 | $5.96 | $5.81 | $5.92 | $5.92 | 22,939 |
| 2020-10-12 | $5.85 | $5.98 | $5.82 | $5.97 | $5.97 | 57,209 |
| 2020-10-09 | $5.92 | $5.92 | $5.80 | $5.86 | $5.86 | 22,060 |
| 2020-10-08 | $5.95 | $5.95 | $5.78 | $5.85 | $5.85 | 69,547 |
| 2020-10-07 | $5.71 | $5.94 | $5.71 | $5.89 | $5.89 | 70,049 |
| 2020-10-06 | $5.90 | $5.94 | $5.69 | $5.69 | $5.69 | 77,354 |
| 2020-10-05 | $5.67 | $5.90 | $5.67 | $5.85 | $5.85 | 73,329 |
| 2020-10-02 | $5.41 | $5.69 | $5.41 | $5.65 | $5.65 | 51,218 |
| 2020-10-01 | $5.53 | $5.66 | $5.47 | $5.61 | $5.61 | 62,988 |
| 2020-09-30 | $5.63 | $5.70 | $5.51 | $5.54 | $5.54 | 34,180 |
| 2020-09-29 | $5.53 | $5.63 | $5.49 | $5.63 | $5.63 | 26,841 |
| 2020-09-28 | $5.29 | $5.59 | $5.29 | $5.57 | $5.57 | 61,202 |
| 2020-09-25 | $5.20 | $5.36 | $5.20 | $5.25 | $5.25 | 46,361 |
| 2020-09-24 | $5.21 | $5.39 | $5.15 | $5.26 | $5.26 | 38,728 |
| 2020-09-23 | $5.49 | $5.52 | $5.16 | $5.18 | $5.18 | 100,581 |
| 2020-09-22 | $5.59 | $5.60 | $5.40 | $5.55 | $5.55 | 47,224 |
| 2020-09-21 | $5.53 | $5.65 | $5.37 | $5.52 | $5.52 | 120,774 |
| 2020-09-18 | $5.78 | $5.82 | $5.49 | $5.78 | $5.78 | 336,842 |
| 2020-09-17 | $5.77 | $5.87 | $5.72 | $5.72 | $5.72 | 47,318 |
| 2020-09-16 | $5.71 | $5.97 | $5.71 | $5.83 | $5.83 | 83,147 |
| 2020-09-15 | $5.78 | $5.83 | $5.68 | $5.71 | $5.71 | 59,110 |
| 2020-09-14 | $5.73 | $5.85 | $5.69 | $5.81 | $5.81 | 69,862 |
| 2020-09-11 | $5.80 | $5.88 | $5.67 | $5.73 | $5.73 | 63,734 |
| 2020-09-10 | $5.98 | $6.07 | $5.80 | $5.80 | $5.80 | 68,106 |
| 2020-09-09 | $6.04 | $6.12 | $6.00 | $6.00 | $6.00 | 70,294 |
| 2020-09-08 | $6.00 | $6.17 | $5.96 | $6.01 | $6.01 | 109,257 |
| 2020-09-04 | $6.03 | $6.19 | $6.03 | $6.13 | $6.13 | 55,086 |
| 2020-09-03 | $6.13 | $6.18 | $6.00 | $6.09 | $6.09 | 55,659 |
| 2020-09-02 | $5.93 | $6.14 | $5.93 | $6.12 | $6.12 | 50,163 |
| 2020-09-01 | $5.80 | $6.00 | $5.80 | $5.97 | $5.97 | 48,998 |
| 2020-08-31 | $5.87 | $5.97 | $5.83 | $5.85 | $5.85 | 131,929 |
| 2020-08-28 | $5.95 | $6.08 | $5.95 | $6.01 | $6.01 | 42,925 |
| 2020-08-27 | $5.89 | $6.09 | $5.89 | $5.97 | $5.97 | 82,793 |
| 2020-08-26 | $5.93 | $5.97 | $5.86 | $5.91 | $5.91 | 35,446 |
| 2020-08-25 | $5.96 | $5.99 | $5.88 | $5.94 | $5.94 | 33,084 |
| 2020-08-24 | $5.81 | $5.93 | $5.78 | $5.93 | $5.93 | 34,818 |
| 2020-08-21 | $5.80 | $5.88 | $5.75 | $5.78 | $5.78 | 63,209 |
| 2020-08-20 | $5.80 | $5.91 | $5.80 | $5.85 | $5.85 | 28,690 |
| 2020-08-19 | $5.85 | $5.97 | $5.80 | $5.88 | $5.88 | 62,449 |
| 2020-08-18 | $5.94 | $5.97 | $5.90 | $5.93 | $5.93 | 30,147 |
| 2020-08-17 | $5.94 | $6.03 | $5.85 | $6.01 | $6.01 | 35,964 |
| 2020-08-14 | $5.89 | $5.97 | $5.85 | $5.97 | $5.97 | 23,218 |
| 2020-08-13 | $5.86 | $5.98 | $5.86 | $5.93 | $5.93 | 39,250 |
| 2020-08-12 | $6.07 | $6.09 | $5.92 | $5.93 | $5.93 | 49,329 |
| 2020-08-11 | $6.04 | $6.18 | $5.91 | $5.93 | $5.93 | 114,763 |
| 2020-08-10 | $5.97 | $6.13 | $5.97 | $6.00 | $6.00 | 115,687 |
| 2020-08-07 | $5.68 | $5.99 | $5.68 | $5.95 | $5.95 | 54,401 |
| 2020-08-06 | $5.67 | $5.83 | $5.67 | $5.72 | $5.72 | 45,569 |
| 2020-08-05 | $5.75 | $5.93 | $5.68 | $5.88 | $5.88 | 87,606 |
| 2020-08-04 | $5.66 | $5.74 | $5.64 | $5.70 | $5.70 | 37,227 |
| 2020-08-03 | $5.78 | $5.84 | $5.61 | $5.69 | $5.69 | 49,331 |
| 2020-07-31 | $5.84 | $5.90 | $5.62 | $5.74 | $5.74 | 144,218 |
| 2020-07-30 | $5.77 | $5.98 | $5.77 | $5.90 | $5.90 | 44,145 |
| 2020-07-29 | $5.84 | $5.95 | $5.83 | $5.93 | $5.93 | 46,721 |
| 2020-07-28 | $5.72 | $5.91 | $5.72 | $5.80 | $5.80 | 39,213 |
| 2020-07-27 | $5.68 | $5.78 | $5.67 | $5.77 | $5.77 | 34,321 |
| 2020-07-24 | $5.74 | $5.82 | $5.71 | $5.73 | $5.73 | 33,037 |
| 2020-07-23 | $5.76 | $5.84 | $5.70 | $5.76 | $5.76 | 43,954 |
| 2020-07-22 | $5.90 | $5.98 | $5.80 | $5.81 | $5.81 | 42,517 |
| 2020-07-21 | $5.85 | $6.12 | $5.78 | $5.95 | $5.95 | 106,872 |
| 2020-07-20 | $5.80 | $5.92 | $5.76 | $5.77 | $5.77 | 32,142 |
| 2020-07-17 | $5.88 | $5.98 | $5.81 | $5.85 | $5.85 | 49,574 |
| 2020-07-16 | $6.01 | $6.03 | $5.88 | $5.95 | $5.95 | 56,125 |
| 2020-07-15 | $5.80 | $6.18 | $5.80 | $6.05 | $6.05 | 164,301 |
| 2020-07-14 | $5.60 | $5.78 | $5.60 | $5.76 | $5.76 | 47,381 |
| 2020-07-13 | $5.74 | $5.81 | $5.65 | $5.65 | $5.65 | 67,191 |
| 2020-07-10 | $5.60 | $5.70 | $5.58 | $5.69 | $5.69 | 56,633 |
| 2020-07-09 | $5.71 | $5.75 | $5.56 | $5.58 | $5.58 | 90,306 |
| 2020-07-08 | $5.62 | $5.82 | $5.60 | $5.71 | $5.71 | 74,653 |
| 2020-07-07 | $5.61 | $5.79 | $5.60 | $5.63 | $5.63 | 73,114 |
| 2020-07-06 | $5.89 | $5.89 | $5.67 | $5.69 | $5.69 | 37,078 |
| 2020-07-02 | $5.88 | $5.90 | $5.69 | $5.73 | $5.73 | 42,373 |
| 2020-07-01 | $6.00 | $6.09 | $5.73 | $5.74 | $5.74 | 102,935 |
| 2020-06-30 | $5.79 | $6.07 | $5.79 | $5.99 | $5.99 | 118,719 |
| 2020-06-29 | $5.62 | $5.89 | $5.62 | $5.87 | $5.87 | 71,572 |
| 2020-06-26 | $5.66 | $5.69 | $5.56 | $5.59 | $5.59 | 274,268 |
| 2020-06-25 | $5.63 | $5.79 | $5.56 | $5.77 | $5.77 | 73,095 |
| 2020-06-24 | $5.73 | $5.81 | $5.61 | $5.67 | $5.67 | 75,097 |
| 2020-06-23 | $5.84 | $5.95 | $5.75 | $5.87 | $5.87 | 106,257 |
| 2020-06-22 | $5.51 | $5.77 | $5.49 | $5.74 | $5.74 | 106,177 |
| 2020-06-19 | $5.44 | $5.62 | $5.34 | $5.62 | $5.62 | 351,889 |
| 2020-06-18 | $5.40 | $5.63 | $5.40 | $5.46 | $5.46 | 84,981 |
| 2020-06-17 | $5.62 | $5.74 | $5.46 | $5.52 | $5.52 | 61,593 |
| 2020-06-16 | $5.99 | $5.99 | $5.66 | $5.69 | $5.69 | 50,621 |
| 2020-06-15 | $5.45 | $5.75 | $5.33 | $5.74 | $5.74 | 102,677 |
| 2020-06-12 | $5.65 | $5.73 | $5.40 | $5.70 | $5.70 | 119,715 |
| 2020-06-11 | $5.70 | $5.78 | $5.36 | $5.38 | $5.38 | 121,724 |
| 2020-06-10 | $6.05 | $6.14 | $5.86 | $5.91 | $5.91 | 88,881 |
| 2020-06-09 | $6.19 | $6.30 | $6.02 | $6.17 | $6.17 | 76,078 |
| 2020-06-08 | $6.04 | $6.34 | $5.96 | $6.31 | $6.31 | 140,385 |
| 2020-06-05 | $6.10 | $6.15 | $5.97 | $5.97 | $5.97 | 106,010 |
| 2020-06-04 | $5.75 | $6.07 | $5.71 | $5.80 | $5.80 | 86,705 |
| 2020-06-03 | $6.16 | $6.16 | $5.82 | $5.84 | $5.84 | 90,039 |
| 2020-06-02 | $6.16 | $6.26 | $5.96 | $6.00 | $6.00 | 75,018 |
| 2020-06-01 | $6.16 | $6.25 | $5.99 | $6.09 | $6.09 | 126,063 |
| 2020-05-29 | $6.16 | $6.18 | $6.00 | $6.08 | $6.08 | 115,915 |
| 2020-05-28 | $6.60 | $6.66 | $6.26 | $6.31 | $6.31 | 104,593 |
| 2020-05-27 | $6.27 | $6.58 | $6.22 | $6.58 | $6.58 | 196,855 |
| 2020-05-26 | $6.17 | $6.22 | $6.04 | $6.16 | $6.16 | 95,001 |
| 2020-05-22 | $6.08 | $6.08 | $5.90 | $5.98 | $5.98 | 39,803 |
| 2020-05-21 | $6.05 | $6.15 | $5.93 | $6.03 | $6.03 | 72,271 |
| 2020-05-20 | $5.82 | $5.99 | $5.75 | $5.99 | $5.99 | 115,765 |
| 2020-05-19 | $5.73 | $5.81 | $5.60 | $5.64 | $5.64 | 74,064 |
| 2020-05-18 | $5.65 | $5.89 | $5.64 | $5.85 | $5.85 | 206,085 |
| 2020-05-15 | $5.17 | $5.40 | $5.16 | $5.38 | $5.38 | 95,352 |
| 2020-05-14 | $5.12 | $5.17 | $4.96 | $5.11 | $5.11 | 115,389 |
| 2020-05-13 | $5.22 | $5.37 | $5.18 | $5.30 | $5.30 | 82,971 |
| 2020-05-12 | $5.56 | $5.58 | $5.27 | $5.32 | $5.32 | 131,854 |
| 2020-05-11 | $5.52 | $5.69 | $5.39 | $5.59 | $5.59 | 97,783 |
| 2020-05-08 | $5.56 | $5.77 | $5.34 | $5.69 | $5.69 | 81,310 |
| 2020-05-07 | $5.46 | $5.52 | $5.26 | $5.36 | $5.36 | 81,511 |
| 2020-05-06 | $5.50 | $5.55 | $5.30 | $5.34 | $5.34 | 91,678 |
| 2020-05-05 | $5.81 | $5.90 | $5.52 | $5.55 | $5.55 | 86,059 |
| 2020-05-04 | $5.46 | $5.70 | $5.45 | $5.69 | $5.69 | 65,298 |
| 2020-05-01 | $5.58 | $5.62 | $5.45 | $5.59 | $5.59 | 95,578 |
| 2020-04-30 | $5.92 | $5.94 | $5.55 | $5.56 | $5.56 | 121,594 |
| 2020-04-29 | $6.15 | $6.34 | $6.12 | $6.19 | $6.19 | 164,152 |
| 2020-04-28 | $5.71 | $6.05 | $5.67 | $5.97 | $5.97 | 106,849 |
| 2020-04-27 | $5.53 | $5.78 | $5.53 | $5.70 | $5.70 | 97,239 |
| 2020-04-24 | $5.56 | $5.58 | $5.42 | $5.52 | $5.52 | 42,692 |
| 2020-04-23 | $5.58 | $5.69 | $5.52 | $5.60 | $5.60 | 63,068 |
| 2020-04-22 | $5.80 | $5.82 | $5.53 | $5.60 | $5.60 | 70,288 |
| 2020-04-21 | $5.40 | $5.65 | $5.38 | $5.64 | $5.64 | 58,003 |
| 2020-04-20 | $5.41 | $5.64 | $5.41 | $5.59 | $5.59 | 48,803 |
| 2020-04-17 | $5.43 | $5.68 | $5.39 | $5.63 | $5.63 | 114,309 |
| 2020-04-16 | $5.58 | $5.62 | $5.12 | $5.33 | $5.33 | 147,509 |
| 2020-04-15 | $5.64 | $5.78 | $5.51 | $5.55 | $5.55 | 89,201 |
| 2020-04-14 | $5.89 | $6.01 | $5.65 | $5.97 | $5.97 | 81,485 |
| 2020-04-13 | $5.88 | $5.92 | $5.50 | $5.65 | $5.65 | 65,639 |
| 2020-04-09 | $5.76 | $6.11 | $5.69 | $6.01 | $6.01 | 98,260 |
| 2020-04-08 | $6.15 | $6.16 | $5.47 | $5.59 | $5.59 | 115,472 |
| 2020-04-07 | $5.99 | $6.34 | $5.92 | $6.05 | $6.05 | 140,680 |
| 2020-04-06 | $5.47 | $6.01 | $5.47 | $6.01 | $6.01 | 119,996 |
| 2020-04-03 | $5.25 | $5.46 | $5.25 | $5.40 | $5.40 | 87,311 |
| 2020-04-02 | $5.52 | $5.76 | $5.25 | $5.43 | $5.43 | 91,700 |
| 2020-04-01 | $5.98 | $6.28 | $5.53 | $5.54 | $5.54 | 109,867 |
| 2020-03-31 | $6.02 | $6.52 | $6.02 | $6.52 | $6.52 | 214,722 |
| 2020-03-30 | $5.57 | $6.17 | $5.52 | $6.17 | $6.17 | 127,354 |
| 2020-03-27 | $6.24 | $6.30 | $5.59 | $5.62 | $5.62 | 113,289 |
| 2020-03-26 | $6.45 | $6.70 | $6.33 | $6.70 | $6.70 | 87,528 |
| 2020-03-25 | $6.36 | $6.64 | $6.28 | $6.64 | $6.64 | 117,063 |
| 2020-03-24 | $6.05 | $6.52 | $5.96 | $6.52 | $6.52 | 192,650 |
| 2020-03-23 | $5.66 | $6.05 | $5.53 | $6.01 | $6.01 | 139,685 |
| 2020-03-20 | $5.68 | $5.79 | $5.37 | $5.69 | $5.69 | 209,292 |
| 2020-03-19 | $4.72 | $5.96 | $4.62 | $5.68 | $5.68 | 166,636 |
| 2020-03-18 | $5.76 | $5.88 | $4.69 | $4.70 | $4.70 | 136,471 |
| 2020-03-17 | $5.06 | $6.20 | $5.06 | $6.20 | $6.20 | 236,278 |
| 2020-03-16 | $4.15 | $5.10 | $3.55 | $5.05 | $5.05 | 186,903 |
| 2020-03-13 | $4.24 | $4.45 | $4.11 | $4.44 | $4.44 | 136,170 |
| 2020-03-12 | $4.45 | $4.65 | $4.00 | $4.06 | $4.06 | 155,077 |
| 2020-03-11 | $4.99 | $5.02 | $4.52 | $4.57 | $4.57 | 63,084 |
| 2020-03-10 | $4.85 | $5.17 | $4.85 | $5.12 | $5.12 | 98,455 |
| 2020-03-09 | $4.95 | $5.00 | $4.65 | $4.81 | $4.81 | 85,304 |
| 2020-03-06 | $5.15 | $5.31 | $5.05 | $5.26 | $5.26 | 75,276 |
| 2020-03-05 | $5.68 | $5.73 | $5.27 | $5.36 | $5.36 | 80,329 |
| 2020-03-04 | $5.91 | $5.91 | $5.32 | $5.78 | $5.78 | 108,422 |
| 2020-03-03 | $6.14 | $6.19 | $5.77 | $5.83 | $5.83 | 87,699 |
| 2020-03-02 | $5.84 | $6.14 | $5.78 | $6.14 | $6.14 | 114,145 |
| 2020-02-28 | $6.08 | $6.18 | $5.63 | $5.84 | $5.84 | 184,251 |
| 2020-02-27 | $6.12 | $6.29 | $6.09 | $6.09 | $6.09 | 109,732 |
| 2020-02-26 | $6.27 | $6.29 | $6.20 | $6.23 | $6.23 | 50,869 |
| 2020-02-25 | $6.38 | $6.43 | $6.14 | $6.20 | $6.20 | 58,216 |
| 2020-02-24 | $6.32 | $6.42 | $6.28 | $6.40 | $6.40 | 85,011 |
| 2020-02-21 | $6.32 | $6.42 | $6.25 | $6.32 | $6.32 | 47,679 |
| 2020-02-20 | $6.16 | $6.33 | $6.16 | $6.32 | $6.32 | 32,882 |
| 2020-02-19 | $6.39 | $6.39 | $6.24 | $6.24 | $6.24 | 23,809 |
| 2020-02-18 | $6.11 | $6.43 | $6.11 | $6.42 | $6.42 | 78,424 |
| 2020-02-14 | $6.30 | $6.30 | $6.17 | $6.18 | $6.18 | 42,925 |
| 2020-02-13 | $6.30 | $6.40 | $6.27 | $6.32 | $6.32 | 27,409 |
| 2020-02-12 | $6.49 | $6.51 | $6.31 | $6.33 | $6.33 | 43,020 |
| 2020-02-11 | $6.44 | $6.55 | $6.42 | $6.47 | $6.47 | 43,033 |
| 2020-02-10 | $6.58 | $6.63 | $6.46 | $6.52 | $6.52 | 40,580 |
| 2020-02-07 | $6.58 | $6.72 | $6.56 | $6.62 | $6.62 | 39,675 |
| 2020-02-06 | $6.68 | $6.73 | $6.48 | $6.67 | $6.67 | 71,620 |
| 2020-02-05 | $6.53 | $6.64 | $6.47 | $6.63 | $6.63 | 47,694 |
| 2020-02-04 | $6.48 | $6.59 | $6.48 | $6.49 | $6.49 | 48,330 |
| 2020-02-03 | $6.08 | $6.43 | $6.08 | $6.43 | $6.43 | 569,740 |
| 2020-01-31 | $6.43 | $6.52 | $6.01 | $6.06 | $6.06 | 158,780 |
| 2020-01-30 | $6.38 | $6.52 | $6.38 | $6.50 | $6.50 | 57,726 |
| 2020-01-29 | $6.52 | $6.62 | $6.41 | $6.49 | $6.49 | 79,892 |
| 2020-01-28 | $6.53 | $6.66 | $6.52 | $6.53 | $6.53 | 36,611 |
| 2020-01-27 | $6.47 | $6.67 | $6.47 | $6.54 | $6.54 | 66,571 |
| 2020-01-24 | $6.57 | $6.68 | $6.50 | $6.56 | $6.56 | 42,157 |
| 2020-01-23 | $6.55 | $6.68 | $6.50 | $6.57 | $6.57 | 95,681 |
| 2020-01-22 | $6.58 | $6.58 | $6.51 | $6.56 | $6.56 | 15,493 |
| 2020-01-21 | $6.65 | $6.71 | $6.58 | $6.58 | $6.58 | 77,279 |
| 2020-01-17 | $6.80 | $6.85 | $6.72 | $6.76 | $6.76 | 50,744 |
| 2020-01-16 | $6.80 | $6.91 | $6.71 | $6.75 | $6.75 | 72,630 |
| 2020-01-15 | $6.65 | $6.75 | $6.65 | $6.71 | $6.71 | 37,147 |
| 2020-01-14 | $6.69 | $6.77 | $6.64 | $6.69 | $6.69 | 42,237 |
| 2020-01-13 | $6.66 | $6.74 | $6.63 | $6.73 | $6.73 | 35,778 |
| 2020-01-10 | $6.77 | $6.87 | $6.61 | $6.64 | $6.64 | 48,795 |
| 2020-01-09 | $6.86 | $6.92 | $6.77 | $6.77 | $6.77 | 41,059 |
| 2020-01-08 | $6.88 | $6.94 | $6.80 | $6.81 | $6.81 | 27,965 |
| 2020-01-07 | $6.82 | $6.95 | $6.82 | $6.87 | $6.87 | 35,268 |
| 2020-01-06 | $6.70 | $7.02 | $6.65 | $6.90 | $6.90 | 62,679 |
| 2020-01-03 | $6.80 | $6.91 | $6.79 | $6.81 | $6.81 | 44,195 |
| 2020-01-02 | $6.77 | $6.94 | $6.75 | $6.94 | $6.94 | 38,892 |
| 2019-12-31 | $6.69 | $6.76 | $6.65 | $6.75 | $6.75 | 165,342 |
| 2019-12-30 | $6.70 | $6.76 | $6.67 | $6.71 | $6.71 | 42,435 |
| 2019-12-27 | $6.87 | $6.87 | $6.66 | $6.67 | $6.67 | 36,321 |
| 2019-12-26 | $6.93 | $7.01 | $6.81 | $6.83 | $6.83 | 59,930 |
| 2019-12-24 | $6.94 | $7.04 | $6.94 | $7.00 | $7.00 | 22,358 |
| 2019-12-23 | $6.99 | $7.06 | $6.87 | $6.99 | $6.99 | 94,390 |
| 2019-12-20 | $7.10 | $7.11 | $6.90 | $7.10 | $7.10 | 258,061 |
| 2019-12-19 | $7.15 | $7.17 | $7.03 | $7.08 | $7.08 | 66,084 |
| 2019-12-18 | $7.27 | $7.28 | $7.10 | $7.23 | $7.23 | 115,082 |
| 2019-12-17 | $7.14 | $7.24 | $7.11 | $7.23 | $7.23 | 49,406 |
| 2019-12-16 | $7.03 | $7.22 | $7.03 | $7.20 | $7.20 | 91,345 |
| 2019-12-13 | $7.04 | $7.12 | $7.00 | $7.08 | $7.08 | 53,105 |
| 2019-12-12 | $7.06 | $7.20 | $7.03 | $7.16 | $7.16 | 89,602 |
| 2019-12-11 | $6.93 | $7.14 | $6.93 | $7.08 | $7.08 | 79,567 |
| 2019-12-10 | $6.88 | $7.05 | $6.87 | $7.05 | $7.05 | 75,619 |
| 2019-12-09 | $6.81 | $6.95 | $6.81 | $6.92 | $6.92 | 62,101 |
| 2019-12-06 | $6.74 | $6.92 | $6.74 | $6.91 | $6.91 | 94,494 |
| 2019-12-05 | $6.81 | $6.89 | $6.76 | $6.79 | $6.79 | 27,342 |
| 2019-12-04 | $6.75 | $6.92 | $6.75 | $6.82 | $6.82 | 49,941 |
| 2019-12-03 | $6.72 | $6.83 | $6.72 | $6.76 | $6.76 | 35,470 |
| 2019-12-02 | $6.85 | $6.86 | $6.74 | $6.82 | $6.82 | 48,270 |
| 2019-11-29 | $6.86 | $6.94 | $6.78 | $6.82 | $6.82 | 39,705 |
| 2019-11-27 | $7.08 | $7.16 | $6.90 | $6.95 | $6.95 | 74,310 |
| 2019-11-26 | $7.12 | $7.17 | $6.98 | $7.13 | $7.13 | 139,279 |
| 2019-11-25 | $6.76 | $7.16 | $6.76 | $7.15 | $7.15 | 115,054 |
| 2019-11-22 | $6.63 | $6.89 | $6.63 | $6.88 | $6.88 | 59,981 |
| 2019-11-21 | $6.93 | $6.99 | $6.66 | $6.68 | $6.68 | 66,619 |
| 2019-11-20 | $6.86 | $7.04 | $6.86 | $6.92 | $6.92 | 122,176 |
| 2019-11-19 | $6.74 | $6.97 | $6.74 | $6.94 | $6.94 | 94,297 |
| 2019-11-18 | $6.76 | $6.82 | $6.70 | $6.78 | $6.78 | 55,501 |
| 2019-11-15 | $6.83 | $6.89 | $6.81 | $6.84 | $6.84 | 42,037 |
| 2019-11-14 | $6.74 | $6.91 | $6.74 | $6.76 | $6.76 | 46,039 |
| 2019-11-13 | $6.69 | $6.81 | $6.67 | $6.80 | $6.80 | 40,360 |
| 2019-11-12 | $6.73 | $6.85 | $6.73 | $6.80 | $6.80 | 51,409 |
| 2019-11-11 | $6.61 | $6.73 | $6.61 | $6.72 | $6.72 | 25,546 |
| 2019-11-08 | $6.73 | $6.79 | $6.68 | $6.70 | $6.70 | 34,769 |
| 2019-11-07 | $6.78 | $6.83 | $6.75 | $6.82 | $6.82 | 24,991 |
| 2019-11-06 | $6.71 | $6.80 | $6.70 | $6.70 | $6.70 | 45,425 |
| 2019-11-05 | $6.82 | $7.00 | $6.82 | $6.83 | $6.83 | 71,863 |
| 2019-11-04 | $6.78 | $6.93 | $6.77 | $6.84 | $6.84 | 37,672 |
| 2019-11-01 | $6.72 | $6.78 | $6.72 | $6.75 | $6.75 | 49,453 |
| 2019-10-31 | $6.71 | $6.75 | $6.61 | $6.66 | $6.66 | 67,493 |
| 2019-10-30 | $6.74 | $6.81 | $6.74 | $6.77 | $6.77 | 70,370 |
| 2019-10-29 | $6.74 | $6.80 | $6.69 | $6.78 | $6.78 | 59,276 |
| 2019-10-28 | $6.69 | $6.85 | $6.69 | $6.80 | $6.80 | 76,457 |
| 2019-10-25 | $6.60 | $6.79 | $6.60 | $6.71 | $6.71 | 36,783 |
| 2019-10-24 | $6.90 | $6.92 | $6.65 | $6.67 | $6.67 | 64,379 |
| 2019-10-23 | $7.08 | $7.14 | $7.01 | $7.03 | $7.03 | 25,663 |
| 2019-10-22 | $7.00 | $7.27 | $6.99 | $7.15 | $7.15 | 76,935 |
| 2019-10-21 | $6.89 | $7.12 | $6.89 | $7.12 | $7.12 | 68,630 |
| 2019-10-18 | $6.88 | $6.98 | $6.80 | $6.92 | $6.92 | 55,189 |
| 2019-10-17 | $6.89 | $7.03 | $6.89 | $6.96 | $6.96 | 45,075 |
| 2019-10-16 | $6.90 | $7.00 | $6.87 | $6.89 | $6.89 | 31,215 |
| 2019-10-15 | $6.94 | $7.08 | $6.89 | $6.93 | $6.93 | 50,467 |
| 2019-10-14 | $6.96 | $7.06 | $6.92 | $6.97 | $6.97 | 46,096 |
| 2019-10-11 | $6.87 | $7.17 | $6.87 | $7.05 | $7.05 | 92,068 |
| 2019-10-10 | $6.77 | $6.91 | $6.77 | $6.87 | $6.87 | 59,682 |
| 2019-10-09 | $6.79 | $6.87 | $6.77 | $6.80 | $6.80 | 28,965 |
| 2019-10-08 | $6.65 | $6.76 | $6.61 | $6.73 | $6.73 | 53,163 |
| 2019-10-07 | $6.65 | $6.79 | $6.65 | $6.77 | $6.77 | 33,738 |
| 2019-10-04 | $6.58 | $6.70 | $6.56 | $6.70 | $6.70 | 43,463 |
| 2019-10-03 | $6.57 | $6.64 | $6.53 | $6.60 | $6.60 | 49,585 |
| 2019-10-02 | $6.65 | $6.75 | $6.58 | $6.64 | $6.64 | 84,899 |
| 2019-10-01 | $6.88 | $7.05 | $6.77 | $6.78 | $6.78 | 62,935 |
| 2019-09-30 | $6.96 | $7.04 | $6.86 | $6.87 | $6.87 | 83,973 |
| 2019-09-27 | $7.04 | $7.12 | $6.96 | $7.00 | $7.00 | 53,387 |
| 2019-09-26 | $7.20 | $7.24 | $7.03 | $7.04 | $7.04 | 38,390 |
| 2019-09-25 | $7.25 | $7.32 | $7.18 | $7.27 | $7.27 | 64,969 |
| 2019-09-24 | $7.21 | $7.33 | $7.20 | $7.29 | $7.29 | 78,141 |
| 2019-09-23 | $7.00 | $7.29 | $7.00 | $7.24 | $7.24 | 69,963 |
| 2019-09-20 | $7.03 | $7.11 | $6.97 | $7.10 | $7.10 | 185,166 |
| 2019-09-19 | $7.14 | $7.28 | $7.03 | $7.06 | $7.06 | 72,860 |
| 2019-09-18 | $7.31 | $7.36 | $7.07 | $7.17 | $7.17 | 66,404 |
| 2019-09-17 | $7.38 | $7.46 | $7.28 | $7.39 | $7.39 | 68,289 |
| 2019-09-16 | $7.27 | $7.50 | $7.24 | $7.44 | $7.44 | 116,998 |
| 2019-09-13 | $7.28 | $7.40 | $7.26 | $7.38 | $7.38 | 85,423 |
| 2019-09-12 | $7.17 | $7.34 | $7.04 | $7.28 | $7.28 | 95,546 |
| 2019-09-11 | $6.98 | $7.30 | $6.98 | $7.30 | $7.30 | 110,976 |
| 2019-09-10 | $6.69 | $7.01 | $6.68 | $7.00 | $7.00 | 116,059 |
| 2019-09-09 | $6.63 | $6.77 | $6.61 | $6.76 | $6.76 | 70,512 |
| 2019-09-06 | $6.58 | $6.66 | $6.57 | $6.60 | $6.60 | 49,734 |
| 2019-09-05 | $6.40 | $6.67 | $6.30 | $6.58 | $6.58 | 94,142 |
| 2019-09-04 | $6.33 | $6.37 | $6.26 | $6.33 | $6.33 | 45,164 |
| 2019-09-03 | $6.21 | $6.28 | $6.17 | $6.25 | $6.25 | 36,267 |
| 2019-08-30 | $6.28 | $6.31 | $6.23 | $6.28 | $6.28 | 41,499 |
| 2019-08-29 | $6.19 | $6.32 | $6.17 | $6.28 | $6.28 | 59,808 |
| 2019-08-28 | $6.14 | $6.33 | $6.10 | $6.17 | $6.17 | 74,477 |
| 2019-08-27 | $6.39 | $6.41 | $6.19 | $6.21 | $6.21 | 68,981 |
| 2019-08-26 | $6.16 | $6.33 | $6.13 | $6.32 | $6.32 | 45,267 |
| 2019-08-23 | $6.42 | $6.47 | $6.08 | $6.16 | $6.16 | 88,924 |
| 2019-08-22 | $6.55 | $6.59 | $6.45 | $6.47 | $6.47 | 80,793 |
| 2019-08-21 | $6.67 | $6.68 | $6.53 | $6.54 | $6.54 | 48,320 |
| 2019-08-20 | $6.71 | $6.78 | $6.57 | $6.60 | $6.60 | 86,842 |
| 2019-08-19 | $6.79 | $6.80 | $6.75 | $6.78 | $6.78 | 83,373 |
| 2019-08-16 | $6.64 | $6.77 | $6.64 | $6.74 | $6.74 | 51,957 |
| 2019-08-15 | $6.59 | $6.70 | $6.58 | $6.63 | $6.63 | 93,980 |
| 2019-08-14 | $6.62 | $6.69 | $6.51 | $6.62 | $6.62 | 65,539 |
| 2019-08-13 | $6.50 | $6.78 | $6.50 | $6.74 | $6.74 | 82,030 |
| 2019-08-12 | $6.66 | $6.74 | $6.56 | $6.57 | $6.57 | 46,445 |
| 2019-08-09 | $6.75 | $6.90 | $6.66 | $6.67 | $6.67 | 45,612 |
| 2019-08-08 | $6.64 | $6.88 | $6.64 | $6.81 | $6.81 | 71,505 |
| 2019-08-07 | $6.64 | $6.79 | $6.61 | $6.69 | $6.69 | 52,592 |
| 2019-08-06 | $6.73 | $6.88 | $6.61 | $6.77 | $6.77 | 50,001 |
| 2019-08-05 | $6.82 | $6.94 | $6.69 | $6.76 | $6.76 | 68,822 |
| 2019-08-02 | $7.01 | $7.06 | $6.88 | $6.96 | $6.96 | 53,975 |
| 2019-08-01 | $7.27 | $7.38 | $7.01 | $7.08 | $7.08 | 88,362 |
| 2019-07-31 | $7.52 | $7.64 | $7.38 | $7.45 | $7.45 | 176,607 |
| 2019-07-30 | $7.44 | $7.54 | $7.31 | $7.53 | $7.53 | 97,296 |
| 2019-07-29 | $7.43 | $7.51 | $7.41 | $7.50 | $7.50 | 76,852 |
| 2019-07-26 | $7.47 | $7.54 | $7.38 | $7.48 | $7.48 | 70,507 |
| 2019-07-25 | $7.65 | $7.72 | $7.46 | $7.48 | $7.48 | 59,621 |
| 2019-07-24 | $7.38 | $7.72 | $7.38 | $7.70 | $7.70 | 108,452 |
| 2019-07-23 | $7.36 | $7.39 | $7.27 | $7.39 | $7.39 | 55,969 |
| 2019-07-22 | $7.32 | $7.34 | $7.19 | $7.34 | $7.34 | 30,768 |
| 2019-07-19 | $7.33 | $7.42 | $7.23 | $7.30 | $7.30 | 48,128 |
| 2019-07-18 | $7.34 | $7.42 | $7.30 | $7.34 | $7.34 | 34,212 |
| 2019-07-17 | $7.31 | $7.38 | $7.28 | $7.34 | $7.34 | 41,603 |
| 2019-07-16 | $7.30 | $7.39 | $7.29 | $7.33 | $7.33 | 46,641 |
| 2019-07-15 | $7.28 | $7.33 | $7.21 | $7.33 | $7.33 | 50,463 |
| 2019-07-12 | $7.18 | $7.34 | $7.17 | $7.29 | $7.29 | 80,158 |
| 2019-07-11 | $7.35 | $7.35 | $7.17 | $7.22 | $7.22 | 52,628 |
| 2019-07-10 | $7.45 | $7.55 | $7.33 | $7.37 | $7.37 | 57,638 |
| 2019-07-09 | $7.34 | $7.47 | $7.33 | $7.45 | $7.45 | 61,451 |
| 2019-07-08 | $7.31 | $7.38 | $7.28 | $7.36 | $7.36 | 70,488 |
| 2019-07-05 | $7.25 | $7.35 | $7.20 | $7.32 | $7.32 | 67,066 |
| 2019-07-03 | $7.27 | $7.37 | $7.27 | $7.28 | $7.28 | 33,209 |
| 2019-07-02 | $7.28 | $7.31 | $7.13 | $7.29 | $7.29 | 52,569 |
| 2019-07-01 | $7.29 | $7.40 | $7.27 | $7.31 | $7.31 | 52,505 |
| 2019-06-28 | $7.18 | $7.30 | $7.06 | $7.30 | $7.30 | 356,930 |
| 2019-06-27 | $7.08 | $7.19 | $7.01 | $7.19 | $7.19 | 59,285 |
| 2019-06-26 | $7.11 | $7.20 | $7.07 | $7.08 | $7.08 | 64,269 |
| 2019-06-25 | $7.09 | $7.15 | $6.97 | $7.12 | $7.12 | 65,781 |
| 2019-06-24 | $7.06 | $7.12 | $7.05 | $7.07 | $7.07 | 67,593 |
| 2019-06-21 | $7.03 | $7.16 | $6.94 | $7.14 | $7.14 | 187,178 |
| 2019-06-20 | $7.02 | $7.13 | $7.00 | $7.07 | $7.07 | 42,306 |
| 2019-06-19 | $7.00 | $7.08 | $6.83 | $7.04 | $7.04 | 79,290 |
| 2019-06-18 | $6.90 | $7.11 | $6.90 | $7.03 | $7.03 | 53,105 |
| 2019-06-17 | $6.90 | $6.92 | $6.85 | $6.92 | $6.92 | 54,308 |
| 2019-06-14 | $7.04 | $7.13 | $6.89 | $6.90 | $6.90 | 44,385 |
| 2019-06-13 | $7.02 | $7.10 | $7.01 | $7.08 | $7.08 | 50,305 |
| 2019-06-12 | $6.87 | $7.05 | $6.87 | $7.02 | $7.02 | 78,651 |
| 2019-06-11 | $6.86 | $6.97 | $6.83 | $6.95 | $6.95 | 70,253 |
| 2019-06-10 | $6.78 | $6.88 | $6.75 | $6.87 | $6.87 | 58,596 |
| 2019-06-07 | $6.77 | $6.82 | $6.71 | $6.80 | $6.80 | 65,923 |
| 2019-06-06 | $6.74 | $6.86 | $6.62 | $6.83 | $6.83 | 93,268 |
| 2019-06-05 | $6.71 | $6.83 | $6.57 | $6.83 | $6.83 | 565,133 |
| 2019-06-04 | $6.52 | $6.75 | $6.49 | $6.75 | $6.75 | 70,815 |
| 2019-06-03 | $6.40 | $6.54 | $6.30 | $6.52 | $6.52 | 70,301 |
| 2019-05-31 | $6.61 | $6.66 | $6.34 | $6.41 | $6.41 | 89,365 |
| 2019-05-30 | $6.60 | $6.70 | $6.58 | $6.67 | $6.67 | 38,158 |
| 2019-05-29 | $6.63 | $6.75 | $6.61 | $6.63 | $6.63 | 52,515 |
| 2019-05-28 | $6.55 | $6.72 | $6.49 | $6.71 | $6.71 | 91,921 |
| 2019-05-24 | $6.54 | $6.63 | $6.54 | $6.58 | $6.58 | 37,103 |
| 2019-05-23 | $6.55 | $6.57 | $6.47 | $6.55 | $6.55 | 47,493 |
| 2019-05-22 | $6.55 | $6.63 | $6.45 | $6.62 | $6.62 | 113,535 |
| 2019-05-21 | $6.61 | $6.66 | $6.55 | $6.60 | $6.60 | 68,244 |
| 2019-05-20 | $6.72 | $6.88 | $6.59 | $6.61 | $6.61 | 203,100 |
| 2019-05-17 | $6.81 | $6.87 | $6.77 | $6.78 | $6.78 | 36,553 |
| 2019-05-16 | $6.91 | $6.98 | $6.82 | $6.87 | $6.87 | 32,708 |
| 2019-05-15 | $6.75 | $7.00 | $6.75 | $6.96 | $6.96 | 55,118 |
| 2019-05-14 | $6.69 | $6.89 | $6.69 | $6.86 | $6.86 | 43,172 |
| 2019-05-13 | $6.69 | $6.81 | $6.67 | $6.70 | $6.70 | 58,843 |
| 2019-05-10 | $6.80 | $6.91 | $6.71 | $6.76 | $6.76 | 55,832 |
| 2019-05-09 | $6.76 | $6.97 | $6.76 | $6.84 | $6.84 | 67,505 |
| 2019-05-08 | $6.81 | $6.92 | $6.70 | $6.84 | $6.84 | 38,689 |
| 2019-05-07 | $6.81 | $6.91 | $6.74 | $6.79 | $6.79 | 34,684 |
| 2019-05-06 | $6.80 | $6.97 | $6.79 | $6.89 | $6.89 | 42,785 |
| 2019-05-03 | $6.77 | $6.92 | $6.77 | $6.87 | $6.87 | 44,941 |
| 2019-05-02 | $6.75 | $6.84 | $6.69 | $6.80 | $6.80 | 42,040 |
| 2019-05-01 | $6.74 | $6.84 | $6.69 | $6.72 | $6.72 | 45,504 |
| 2019-04-30 | $7.03 | $7.06 | $6.74 | $6.76 | $6.76 | 104,810 |
| 2019-04-29 | $6.89 | $7.13 | $6.89 | $7.10 | $7.10 | 76,327 |
| 2019-04-26 | $6.94 | $6.99 | $6.85 | $6.93 | $6.93 | 53,462 |
| 2019-04-25 | $6.89 | $6.96 | $6.84 | $6.93 | $6.93 | 29,550 |
| 2019-04-24 | $6.88 | $7.00 | $6.88 | $6.94 | $6.94 | 36,091 |
| 2019-04-23 | $6.83 | $6.98 | $6.83 | $6.95 | $6.95 | 47,511 |
| 2019-04-22 | $6.75 | $6.92 | $6.75 | $6.88 | $6.88 | 51,477 |
| 2019-04-18 | $6.87 | $6.97 | $6.78 | $6.83 | $6.83 | 40,754 |
| 2019-04-17 | $6.89 | $6.95 | $6.81 | $6.90 | $6.90 | 31,628 |
| 2019-04-16 | $6.86 | $7.07 | $6.82 | $6.89 | $6.89 | 54,875 |
| 2019-04-15 | $6.84 | $6.95 | $6.74 | $6.91 | $6.91 | 52,404 |
| 2019-04-12 | $6.90 | $7.02 | $6.68 | $6.83 | $6.83 | 45,200 |
| 2019-04-11 | $7.10 | $7.18 | $6.87 | $6.92 | $6.92 | 65,566 |
| 2019-04-10 | $6.86 | $6.99 | $6.86 | $6.97 | $6.97 | 46,512 |
| 2019-04-09 | $6.86 | $6.95 | $6.71 | $6.86 | $6.86 | 39,951 |
| 2019-04-08 | $6.83 | $6.95 | $6.75 | $6.90 | $6.90 | 42,245 |
| 2019-04-05 | $6.70 | $6.91 | $6.70 | $6.90 | $6.90 | 67,196 |
| 2019-04-04 | $6.62 | $6.78 | $6.62 | $6.70 | $6.70 | 42,756 |
| 2019-04-03 | $6.69 | $6.73 | $6.59 | $6.65 | $6.65 | 30,776 |
| 2019-04-02 | $6.64 | $6.68 | $6.53 | $6.62 | $6.62 | 75,914 |
| 2019-04-01 | $6.68 | $6.75 | $6.64 | $6.65 | $6.65 | 46,013 |
| 2019-03-29 | $6.81 | $6.94 | $6.62 | $6.67 | $6.67 | 108,451 |
| 2019-03-28 | $6.88 | $6.95 | $6.66 | $6.76 | $6.76 | 35,148 |
| 2019-03-27 | $6.82 | $6.95 | $6.79 | $6.88 | $6.88 | 37,698 |
| 2019-03-26 | $6.75 | $6.94 | $6.66 | $6.90 | $6.90 | 27,700 |
| 2019-03-25 | $6.45 | $6.84 | $6.45 | $6.76 | $6.76 | 56,208 |
| 2019-03-22 | $6.77 | $6.85 | $6.46 | $6.47 | $6.47 | 121,990 |
| 2019-03-21 | $6.93 | $7.11 | $6.77 | $6.85 | $6.85 | 74,776 |
| 2019-03-20 | $6.98 | $7.08 | $6.95 | $6.99 | $6.99 | 27,594 |
| 2019-03-19 | $7.02 | $7.09 | $7.01 | $7.02 | $7.02 | 20,472 |
| 2019-03-18 | $7.02 | $7.12 | $6.97 | $7.06 | $7.06 | 52,031 |
| 2019-03-15 | $7.04 | $7.34 | $6.95 | $7.01 | $7.01 | 356,840 |
| 2019-03-14 | $6.89 | $6.99 | $6.89 | $6.92 | $6.92 | 23,206 |
| 2019-03-13 | $6.92 | $7.05 | $6.92 | $6.93 | $6.93 | 53,102 |
| 2019-03-12 | $6.90 | $7.03 | $6.90 | $6.96 | $6.96 | 39,812 |
| 2019-03-11 | $6.81 | $6.98 | $6.81 | $6.94 | $6.94 | 39,390 |
| 2019-03-08 | $6.70 | $6.89 | $6.70 | $6.80 | $6.80 | 87,908 |
| 2019-03-07 | $6.73 | $6.88 | $6.73 | $6.82 | $6.82 | 49,870 |
| 2019-03-06 | $6.94 | $6.96 | $6.74 | $6.76 | $6.76 | 68,224 |
| 2019-03-05 | $6.85 | $6.96 | $6.85 | $6.95 | $6.95 | 30,569 |
| 2019-03-04 | $6.98 | $7.03 | $6.83 | $6.83 | $6.83 | 39,959 |
| 2019-03-01 | $6.84 | $7.01 | $6.82 | $6.97 | $6.97 | 38,588 |
| 2019-02-28 | $6.87 | $6.96 | $6.83 | $6.83 | $6.83 | 69,837 |
| 2019-02-27 | $6.85 | $6.95 | $6.84 | $6.91 | $6.91 | 43,864 |
| 2019-02-26 | $6.95 | $6.99 | $6.90 | $6.91 | $6.91 | 49,911 |
| 2019-02-25 | $6.98 | $7.07 | $6.96 | $6.96 | $6.96 | 57,280 |
| 2019-02-22 | $6.99 | $7.05 | $6.95 | $7.00 | $7.00 | 37,985 |
| 2019-02-21 | $7.05 | $7.11 | $6.98 | $7.00 | $7.00 | 38,971 |
| 2019-02-20 | $7.02 | $7.13 | $7.02 | $7.06 | $7.06 | 101,070 |
| 2019-02-19 | $6.91 | $7.05 | $6.91 | $7.03 | $7.03 | 78,287 |
| 2019-02-15 | $6.96 | $7.04 | $6.90 | $6.94 | $6.94 | 91,067 |
| 2019-02-14 | $7.05 | $7.08 | $6.91 | $6.91 | $6.91 | 65,472 |
| 2019-02-13 | $7.16 | $7.24 | $7.09 | $7.10 | $7.10 | 29,586 |
| 2019-02-12 | $7.21 | $7.24 | $7.08 | $7.19 | $7.19 | 50,036 |
| 2019-02-11 | $7.05 | $7.15 | $7.03 | $7.12 | $7.12 | 154,369 |
| 2019-02-08 | $7.08 | $7.20 | $7.01 | $7.01 | $7.01 | 96,782 |
| 2019-02-07 | $7.10 | $7.16 | $7.00 | $7.03 | $7.03 | 51,294 |
| 2019-02-06 | $7.16 | $7.28 | $7.06 | $7.07 | $7.07 | 26,434 |
| 2019-02-05 | $7.16 | $7.33 | $7.15 | $7.15 | $7.15 | 43,125 |
| 2019-02-04 | $7.05 | $7.23 | $7.05 | $7.21 | $7.21 | 38,449 |
| 2019-02-01 | $7.10 | $7.15 | $7.02 | $7.05 | $7.05 | 58,992 |
| 2019-01-31 | $7.23 | $7.37 | $7.06 | $7.09 | $7.09 | 95,482 |
| 2019-01-30 | $7.29 | $7.42 | $7.16 | $7.24 | $7.24 | 58,777 |
| 2019-01-29 | $7.26 | $7.43 | $7.26 | $7.30 | $7.30 | 94,037 |
| 2019-01-28 | $7.12 | $7.36 | $6.98 | $7.32 | $7.32 | 112,674 |
| 2019-01-25 | $7.47 | $7.47 | $7.19 | $7.20 | $7.20 | 91,989 |
| 2019-01-24 | $7.52 | $7.52 | $7.28 | $7.32 | $7.32 | 31,312 |
| 2019-01-23 | $7.46 | $7.53 | $7.31 | $7.44 | $7.44 | 54,935 |
| 2019-01-22 | $7.48 | $7.55 | $7.32 | $7.47 | $7.47 | 84,735 |
| 2019-01-18 | $7.71 | $7.79 | $7.53 | $7.56 | $7.56 | 71,885 |
| 2019-01-17 | $7.66 | $7.80 | $7.65 | $7.71 | $7.71 | 57,458 |
| 2019-01-16 | $7.64 | $7.75 | $7.50 | $7.74 | $7.74 | 53,106 |
| 2019-01-15 | $7.49 | $7.69 | $7.42 | $7.67 | $7.67 | 65,317 |
| 2019-01-14 | $7.51 | $7.63 | $7.42 | $7.47 | $7.47 | 60,594 |
| 2019-01-11 | $7.57 | $7.68 | $7.46 | $7.56 | $7.56 | 60,950 |
| 2019-01-10 | $7.72 | $7.80 | $7.60 | $7.64 | $7.64 | 48,421 |
| 2019-01-09 | $7.64 | $7.80 | $7.60 | $7.77 | $7.77 | 41,937 |
| 2019-01-08 | $7.60 | $7.80 | $7.49 | $7.69 | $7.69 | 49,081 |
| 2019-01-07 | $7.67 | $7.74 | $7.39 | $7.60 | $7.60 | 90,140 |
| 2019-01-04 | $7.53 | $7.74 | $7.43 | $7.73 | $7.73 | 83,773 |
| 2019-01-03 | $7.49 | $7.59 | $7.40 | $7.42 | $7.42 | 55,012 |
| 2019-01-02 | $7.39 | $7.61 | $7.34 | $7.54 | $7.54 | 50,821 |
| 2018-12-31 | $7.53 | $7.57 | $7.40 | $7.52 | $7.52 | 78,073 |
| 2018-12-28 | $7.55 | $7.65 | $7.44 | $7.51 | $7.51 | 77,489 |
| 2018-12-27 | $7.65 | $7.78 | $7.42 | $7.56 | $7.56 | 127,677 |
| 2018-12-26 | $7.60 | $7.82 | $7.43 | $7.79 | $7.79 | 116,687 |
| 2018-12-24 | $7.72 | $7.82 | $7.58 | $7.58 | $7.58 | 46,084 |
| 2018-12-21 | $7.85 | $7.86 | $7.70 | $7.82 | $7.82 | 307,908 |
| 2018-12-20 | $7.85 | $7.97 | $7.77 | $7.87 | $7.87 | 104,347 |
| 2018-12-19 | $7.79 | $8.02 | $7.78 | $7.85 | $7.85 | 112,200 |
| 2018-12-18 | $7.79 | $7.91 | $7.73 | $7.81 | $7.81 | 94,906 |
| 2018-12-17 | $7.46 | $7.80 | $7.43 | $7.72 | $7.72 | 136,872 |
| 2018-12-14 | $7.38 | $7.71 | $7.38 | $7.56 | $7.56 | 45,253 |
| 2018-12-13 | $7.67 | $7.73 | $7.40 | $7.50 | $7.50 | 56,869 |
| 2018-12-12 | $7.65 | $7.88 | $7.54 | $7.73 | $7.73 | 73,840 |
| 2018-12-11 | $7.70 | $7.76 | $7.41 | $7.62 | $7.62 | 34,647 |
| 2018-12-10 | $7.45 | $7.64 | $7.30 | $7.61 | $7.61 | 72,354 |
| 2018-12-07 | $7.47 | $7.64 | $7.26 | $7.54 | $7.54 | 292,245 |
| 2018-12-06 | $7.49 | $7.62 | $7.39 | $7.53 | $7.53 | 115,781 |
| 2018-12-04 | $7.83 | $7.92 | $7.55 | $7.60 | $7.60 | 167,665 |
| 2018-12-03 | $7.94 | $7.99 | $7.74 | $7.86 | $7.86 | 74,972 |
| 2018-11-30 | $7.99 | $8.08 | $7.89 | $7.90 | $7.90 | 89,218 |
| 2018-11-29 | $8.05 | $8.29 | $7.92 | $7.99 | $7.99 | 59,496 |
| 2018-11-28 | $7.89 | $8.31 | $7.89 | $8.25 | $8.25 | 93,491 |
| 2018-11-27 | $7.89 | $8.17 | $7.87 | $7.92 | $7.92 | 59,999 |
| 2018-11-26 | $7.86 | $8.03 | $7.66 | $7.97 | $7.97 | 76,788 |
| 2018-11-23 | $7.60 | $7.85 | $7.60 | $7.85 | $7.85 | 44,638 |
| 2018-11-21 | $7.51 | $7.88 | $7.51 | $7.70 | $7.70 | 47,365 |
| 2018-11-20 | $7.68 | $7.83 | $7.60 | $7.67 | $7.67 | 61,268 |
| 2018-11-19 | $7.55 | $7.88 | $7.55 | $7.82 | $7.82 | 62,405 |
| 2018-11-16 | $7.61 | $7.71 | $7.56 | $7.62 | $7.62 | 97,135 |
| 2018-11-15 | $7.66 | $7.84 | $7.62 | $7.68 | $7.68 | 29,398 |
| 2018-11-14 | $7.69 | $7.84 | $7.62 | $7.77 | $7.77 | 85,304 |
| 2018-11-13 | $7.80 | $7.91 | $7.66 | $7.69 | $7.69 | 34,670 |
| 2018-11-12 | $7.78 | $7.97 | $7.75 | $7.75 | $7.75 | 103,159 |
| 2018-11-09 | $8.04 | $8.09 | $7.82 | $7.85 | $7.85 | 50,846 |
| 2018-11-08 | $7.92 | $8.19 | $7.90 | $8.16 | $8.16 | 40,456 |
| 2018-11-07 | $7.85 | $8.15 | $7.80 | $8.14 | $8.14 | 61,367 |
| 2018-11-06 | $7.73 | $7.98 | $7.73 | $7.98 | $7.98 | 44,007 |
| 2018-11-05 | $7.90 | $7.94 | $7.67 | $7.82 | $7.82 | 55,187 |
| 2018-11-02 | $7.87 | $7.93 | $7.70 | $7.82 | $7.82 | 40,583 |
| 2018-11-01 | $7.82 | $8.02 | $7.71 | $7.76 | $7.76 | 70,456 |
| 2018-10-31 | $8.10 | $8.15 | $7.82 | $7.86 | $7.86 | 87,656 |
| 2018-10-30 | $7.88 | $8.08 | $7.84 | $8.04 | $8.04 | 58,076 |
| 2018-10-29 | $7.79 | $8.03 | $7.74 | $7.87 | $7.87 | 68,914 |
| 2018-10-26 | $7.67 | $7.88 | $7.65 | $7.76 | $7.76 | 43,355 |
| 2018-10-25 | $7.67 | $7.89 | $7.67 | $7.84 | $7.84 | 67,991 |
| 2018-10-24 | $7.87 | $7.92 | $7.67 | $7.67 | $7.67 | 51,652 |
| 2018-10-23 | $7.84 | $8.01 | $7.74 | $7.94 | $7.94 | 35,117 |
| 2018-10-22 | $7.73 | $7.99 | $7.73 | $7.96 | $7.96 | 36,308 |
| 2018-10-19 | $7.66 | $7.87 | $7.66 | $7.76 | $7.76 | 50,044 |
| 2018-10-18 | $8.03 | $8.09 | $7.71 | $7.75 | $7.75 | 59,670 |
| 2018-10-17 | $7.96 | $8.20 | $7.96 | $8.05 | $8.05 | 41,308 |
| 2018-10-16 | $7.62 | $8.04 | $7.62 | $8.03 | $8.03 | 85,837 |
| 2018-10-15 | $7.75 | $7.84 | $7.52 | $7.62 | $7.62 | 112,490 |
| 2018-10-12 | $8.09 | $8.09 | $7.62 | $7.77 | $7.77 | 138,271 |
| 2018-10-11 | $8.20 | $8.41 | $8.09 | $8.10 | $8.10 | 93,496 |
| 2018-10-10 | $8.42 | $8.60 | $8.21 | $8.24 | $8.24 | 77,417 |
| 2018-10-09 | $8.26 | $8.65 | $8.26 | $8.53 | $8.53 | 81,497 |
| 2018-10-08 | $8.17 | $8.40 | $8.16 | $8.36 | $8.36 | 51,259 |
| 2018-10-05 | $8.25 | $8.36 | $8.12 | $8.17 | $8.17 | 57,015 |
| 2018-10-04 | $8.33 | $8.39 | $8.25 | $8.26 | $8.26 | 51,579 |
| 2018-10-03 | $8.23 | $8.50 | $8.22 | $8.36 | $8.36 | 51,905 |
| 2018-10-02 | $8.20 | $8.31 | $8.20 | $8.23 | $8.23 | 35,626 |
| 2018-10-01 | $8.36 | $8.44 | $8.20 | $8.24 | $8.24 | 59,804 |
| 2018-09-28 | $8.25 | $8.42 | $8.25 | $8.40 | $8.40 | 39,392 |
| 2018-09-27 | $8.28 | $8.42 | $8.21 | $8.27 | $8.27 | 40,840 |
| 2018-09-26 | $8.31 | $8.55 | $8.25 | $8.28 | $8.28 | 64,568 |
| 2018-09-25 | $8.33 | $8.51 | $8.26 | $8.35 | $8.35 | 44,411 |
| 2018-09-24 | $8.28 | $8.40 | $8.27 | $8.35 | $8.35 | 46,252 |
| 2018-09-21 | $8.34 | $8.46 | $8.24 | $8.26 | $8.26 | 218,207 |
| 2018-09-20 | $8.38 | $8.55 | $8.20 | $8.35 | $8.35 | 55,652 |
| 2018-09-19 | $8.33 | $8.60 | $8.32 | $8.35 | $8.35 | 63,571 |
| 2018-09-18 | $8.24 | $8.50 | $8.24 | $8.39 | $8.39 | 77,351 |
| 2018-09-17 | $8.24 | $8.35 | $8.20 | $8.29 | $8.29 | 53,156 |
| 2018-09-14 | $8.20 | $8.39 | $8.20 | $8.22 | $8.22 | 53,960 |
| 2018-09-13 | $8.37 | $8.53 | $8.24 | $8.25 | $8.25 | 42,266 |
| 2018-09-12 | $8.31 | $8.54 | $8.17 | $8.34 | $8.34 | 88,523 |
| 2018-09-11 | $8.50 | $8.72 | $8.34 | $8.37 | $8.37 | 72,602 |
| 2018-09-10 | $8.34 | $8.59 | $8.32 | $8.49 | $8.49 | 99,690 |
| 2018-09-07 | $8.21 | $8.38 | $8.18 | $8.35 | $8.35 | 53,923 |
| 2018-09-06 | $8.29 | $8.42 | $8.21 | $8.27 | $8.27 | 56,741 |
| 2018-09-05 | $8.33 | $8.43 | $8.29 | $8.33 | $8.33 | 43,134 |
| 2018-09-04 | $8.31 | $8.58 | $8.27 | $8.42 | $8.42 | 98,814 |
| 2018-08-31 | $8.40 | $8.52 | $8.39 | $8.40 | $8.40 | 46,500 |
| 2018-08-30 | $8.35 | $8.49 | $8.33 | $8.47 | $8.47 | 48,392 |
| 2018-08-29 | $8.29 | $8.48 | $8.29 | $8.37 | $8.37 | 73,729 |
| 2018-08-28 | $8.35 | $8.77 | $8.17 | $8.38 | $8.38 | 106,846 |
| 2018-08-27 | $8.02 | $8.80 | $8.02 | $8.49 | $8.49 | 138,359 |
| 2018-08-24 | $7.67 | $8.44 | $7.67 | $8.28 | $8.28 | 329,601 |
| 2018-08-23 | $7.84 | $7.94 | $7.66 | $7.70 | $7.70 | 67,516 |
| 2018-08-22 | $7.73 | $7.95 | $7.73 | $7.90 | $7.90 | 52,398 |
| 2018-08-21 | $7.58 | $7.92 | $7.58 | $7.88 | $7.88 | 48,019 |
| 2018-08-20 | $7.69 | $7.74 | $7.63 | $7.63 | $7.63 | 19,069 |
| 2018-08-17 | $7.60 | $7.70 | $7.53 | $7.60 | $7.60 | 40,419 |
| 2018-08-16 | $7.63 | $7.80 | $7.63 | $7.70 | $7.70 | 35,831 |
| 2018-08-15 | $7.64 | $7.69 | $7.55 | $7.62 | $7.62 | 28,108 |
| 2018-08-14 | $7.64 | $7.77 | $7.58 | $7.64 | $7.64 | 43,506 |
| 2018-08-13 | $7.71 | $7.81 | $7.58 | $7.75 | $7.75 | 27,798 |
| 2018-08-10 | $7.50 | $7.80 | $7.50 | $7.76 | $7.76 | 20,422 |
| 2018-08-09 | $7.61 | $7.61 | $7.41 | $7.54 | $7.54 | 52,535 |
| 2018-08-08 | $7.52 | $7.60 | $7.50 | $7.56 | $7.56 | 17,895 |
| 2018-08-07 | $7.55 | $7.73 | $7.52 | $7.56 | $7.56 | 22,714 |
| 2018-08-06 | $7.52 | $7.71 | $7.52 | $7.60 | $7.60 | 28,305 |
| 2018-08-03 | $7.85 | $7.90 | $7.55 | $7.60 | $7.60 | 70,924 |
| 2018-08-02 | $7.87 | $7.97 | $7.83 | $7.95 | $7.95 | 35,206 |
| 2018-08-01 | $7.90 | $8.03 | $7.82 | $7.94 | $7.94 | 43,209 |
| 2018-07-31 | $7.92 | $8.10 | $7.88 | $7.91 | $7.91 | 85,368 |
| 2018-07-30 | $7.85 | $8.00 | $7.85 | $7.89 | $7.89 | 29,675 |
| 2018-07-27 | $7.98 | $8.10 | $7.83 | $7.86 | $7.86 | 66,598 |
| 2018-07-26 | $7.92 | $8.10 | $7.90 | $8.02 | $8.02 | 44,886 |
| 2018-07-25 | $7.94 | $8.13 | $7.92 | $7.93 | $7.93 | 50,944 |
| 2018-07-24 | $7.92 | $8.09 | $7.89 | $7.96 | $7.96 | 38,298 |
| 2018-07-23 | $7.96 | $8.08 | $7.96 | $8.01 | $8.01 | 37,304 |
| 2018-07-20 | $7.89 | $8.09 | $7.89 | $8.02 | $8.02 | 90,849 |
| 2018-07-19 | $7.94 | $8.04 | $7.90 | $7.93 | $7.93 | 39,543 |
| 2018-07-18 | $7.92 | $8.02 | $7.90 | $7.96 | $7.96 | 51,075 |
| 2018-07-17 | $7.95 | $8.04 | $7.95 | $7.98 | $7.98 | 58,101 |
| 2018-07-16 | $7.88 | $7.99 | $7.82 | $7.96 | $7.96 | 43,761 |
| 2018-07-13 | $7.75 | $7.92 | $7.75 | $7.88 | $7.88 | 39,567 |
| 2018-07-12 | $7.70 | $7.80 | $7.66 | $7.75 | $7.75 | 35,514 |
| 2018-07-11 | $7.83 | $7.86 | $7.68 | $7.73 | $7.73 | 38,412 |
| 2018-07-10 | $7.90 | $8.01 | $7.81 | $7.88 | $7.88 | 34,494 |
| 2018-07-09 | $7.90 | $7.98 | $7.81 | $7.92 | $7.92 | 25,399 |
| 2018-07-06 | $7.74 | $7.91 | $7.74 | $7.80 | $7.80 | 38,696 |
| 2018-07-05 | $7.90 | $7.97 | $7.74 | $7.92 | $7.92 | 48,415 |
| 2018-07-03 | $7.89 | $7.99 | $7.78 | $7.89 | $7.89 | 36,049 |
| 2018-07-02 | $7.80 | $7.96 | $7.72 | $7.84 | $7.84 | 40,646 |
| 2018-06-29 | $7.76 | $7.91 | $7.65 | $7.79 | $7.79 | 122,138 |
| 2018-06-28 | $7.83 | $7.87 | $7.66 | $7.74 | $7.74 | 37,820 |
| 2018-06-27 | $7.89 | $8.02 | $7.86 | $7.87 | $7.87 | 55,610 |
| 2018-06-26 | $7.73 | $8.07 | $7.62 | $7.92 | $7.92 | 71,298 |
| 2018-06-25 | $7.72 | $7.78 | $7.59 | $7.72 | $7.72 | 51,735 |
| 2018-06-22 | $7.71 | $7.78 | $7.60 | $7.70 | $7.70 | 354,725 |
| 2018-06-21 | $7.72 | $7.78 | $7.65 | $7.69 | $7.69 | 51,687 |
| 2018-06-20 | $8.04 | $8.11 | $7.68 | $7.68 | $7.68 | 54,615 |
| 2018-06-19 | $8.05 | $8.16 | $8.05 | $8.08 | $8.08 | 103,341 |
| 2018-06-18 | $8.03 | $8.15 | $8.01 | $8.13 | $8.13 | 75,903 |
| 2018-06-15 | $7.88 | $8.16 | $7.88 | $8.10 | $8.10 | 175,155 |
| 2018-06-14 | $7.94 | $7.98 | $7.85 | $7.97 | $7.97 | 53,310 |
| 2018-06-13 | $7.88 | $7.95 | $7.85 | $7.89 | $7.89 | 53,360 |
| 2018-06-12 | $7.84 | $7.94 | $7.81 | $7.92 | $7.92 | 43,893 |
| 2018-06-11 | $7.60 | $7.91 | $7.60 | $7.87 | $7.87 | 67,996 |
| 2018-06-08 | $7.72 | $7.81 | $7.61 | $7.63 | $7.63 | 52,893 |
| 2018-06-07 | $7.81 | $7.85 | $7.72 | $7.75 | $7.75 | 24,044 |
| 2018-06-06 | $7.90 | $7.97 | $7.78 | $7.80 | $7.80 | 88,064 |
| 2018-06-05 | $7.73 | $7.99 | $7.72 | $7.97 | $7.97 | 76,411 |
| 2018-06-04 | $7.57 | $7.78 | $7.52 | $7.74 | $7.74 | 57,245 |
| 2018-06-01 | $7.46 | $7.65 | $7.46 | $7.55 | $7.55 | 51,994 |
| 2018-05-31 | $7.65 | $7.81 | $7.40 | $7.41 | $7.41 | 139,644 |
| 2018-05-30 | $7.82 | $7.99 | $7.80 | $7.88 | $7.88 | 116,929 |
| 2018-05-29 | $7.66 | $7.88 | $7.59 | $7.76 | $7.76 | 55,909 |
| 2018-05-25 | $7.85 | $7.95 | $7.65 | $7.77 | $7.77 | 37,149 |
| 2018-05-24 | $7.85 | $7.94 | $7.65 | $7.90 | $7.90 | 34,656 |
| 2018-05-23 | $7.69 | $7.92 | $7.69 | $7.89 | $7.89 | 54,385 |
| 2018-05-22 | $7.70 | $7.85 | $7.55 | $7.75 | $7.75 | 80,679 |
| 2018-05-21 | $7.51 | $7.80 | $7.42 | $7.77 | $7.77 | 104,805 |
| 2018-05-18 | $7.59 | $7.59 | $7.42 | $7.50 | $7.50 | 55,850 |
| 2018-05-17 | $7.55 | $7.67 | $7.48 | $7.51 | $7.51 | 49,167 |
| 2018-05-16 | $7.52 | $7.62 | $7.50 | $7.60 | $7.60 | 64,835 |
| 2018-05-15 | $7.47 | $7.66 | $7.47 | $7.50 | $7.50 | 55,803 |
| 2018-05-14 | $7.48 | $7.55 | $7.45 | $7.46 | $7.46 | 49,900 |
| 2018-05-11 | $7.76 | $7.95 | $7.54 | $7.56 | $7.56 | 53,000 |
| 2018-05-10 | $7.90 | $7.96 | $7.73 | $7.78 | $7.78 | 35,142 |
| 2018-05-09 | $7.90 | $8.00 | $7.70 | $7.90 | $7.90 | 81,795 |
| 2018-05-08 | $7.75 | $7.94 | $7.70 | $7.90 | $7.90 | 47,690 |
| 2018-05-07 | $7.65 | $7.87 | $7.64 | $7.79 | $7.79 | 43,492 |
| 2018-05-04 | $7.47 | $7.72 | $7.47 | $7.64 | $7.64 | 22,581 |
| 2018-05-03 | $7.56 | $7.65 | $7.43 | $7.54 | $7.54 | 29,677 |
| 2018-05-02 | $7.45 | $7.74 | $7.43 | $7.67 | $7.67 | 37,410 |
| 2018-05-01 | $7.75 | $7.79 | $7.49 | $7.50 | $7.50 | 69,133 |
| 2018-04-30 | $7.76 | $7.96 | $7.69 | $7.77 | $7.77 | 75,938 |
| 2018-04-27 | $7.82 | $7.94 | $7.64 | $7.78 | $7.78 | 62,796 |
| 2018-04-26 | $7.92 | $7.95 | $7.74 | $7.82 | $7.82 | 39,205 |
| 2018-04-25 | $7.81 | $8.00 | $7.81 | $7.90 | $7.90 | 80,261 |
| 2018-04-24 | $7.90 | $7.98 | $7.79 | $7.91 | $7.91 | 55,720 |
| 2018-04-23 | $7.77 | $7.90 | $7.68 | $7.86 | $7.86 | 31,951 |
| 2018-04-20 | $7.66 | $7.85 | $7.64 | $7.75 | $7.75 | 46,725 |
| 2018-04-19 | $7.76 | $7.90 | $7.60 | $7.73 | $7.73 | 46,086 |
| 2018-04-18 | $7.66 | $7.88 | $7.56 | $7.81 | $7.81 | 45,406 |
| 2018-04-17 | $7.53 | $7.73 | $7.35 | $7.70 | $7.70 | 47,454 |
| 2018-04-16 | $7.47 | $7.68 | $7.26 | $7.54 | $7.54 | 67,918 |
| 2018-04-13 | $7.50 | $7.51 | $7.40 | $7.45 | $7.45 | 28,370 |
| 2018-04-12 | $7.45 | $7.59 | $7.30 | $7.44 | $7.44 | 44,214 |
| 2018-04-11 | $7.45 | $7.63 | $7.42 | $7.47 | $7.47 | 56,059 |
| 2018-04-10 | $7.39 | $7.53 | $7.31 | $7.50 | $7.50 | 43,945 |
| 2018-04-09 | $7.29 | $7.61 | $7.29 | $7.31 | $7.31 | 96,952 |
| 2018-04-06 | $7.25 | $7.40 | $7.25 | $7.37 | $7.37 | 65,305 |
| 2018-04-05 | $7.36 | $7.40 | $7.24 | $7.37 | $7.37 | 44,374 |
| 2018-04-04 | $7.18 | $7.40 | $7.18 | $7.36 | $7.36 | 37,148 |
| 2018-04-03 | $7.31 | $7.49 | $7.15 | $7.29 | $7.29 | 63,350 |
| 2018-04-02 | $7.28 | $7.39 | $7.10 | $7.27 | $7.27 | 76,188 |
| 2018-03-29 | $7.36 | $7.58 | $7.30 | $7.32 | $7.32 | 74,181 |
| 2018-03-28 | $7.12 | $7.39 | $7.12 | $7.35 | $7.35 | 46,750 |
| 2018-03-27 | $7.42 | $7.52 | $7.08 | $7.19 | $7.19 | 74,234 |
| 2018-03-26 | $7.09 | $7.53 | $7.02 | $7.44 | $7.44 | 77,399 |
| 2018-03-23 | $7.14 | $7.33 | $7.03 | $7.03 | $7.03 | 85,522 |
| 2018-03-22 | $7.30 | $7.47 | $7.19 | $7.19 | $7.19 | 47,205 |
| 2018-03-21 | $7.59 | $7.71 | $7.32 | $7.35 | $7.35 | 51,471 |
| 2018-03-20 | $7.59 | $7.65 | $7.46 | $7.59 | $7.59 | 46,869 |
| 2018-03-19 | $7.69 | $7.69 | $7.42 | $7.62 | $7.62 | 65,936 |
| 2018-03-16 | $7.70 | $7.87 | $7.65 | $7.79 | $7.79 | 183,848 |
| 2018-03-15 | $7.84 | $7.89 | $7.70 | $7.72 | $7.72 | 33,356 |
| 2018-03-14 | $7.85 | $7.93 | $7.69 | $7.84 | $7.84 | 35,072 |
| 2018-03-13 | $7.93 | $8.01 | $7.78 | $7.83 | $7.83 | 59,377 |
| 2018-03-12 | $7.85 | $8.14 | $7.84 | $7.98 | $7.98 | 75,309 |
| 2018-03-09 | $7.76 | $8.07 | $7.75 | $7.95 | $7.95 | 93,142 |
| 2018-03-08 | $7.87 | $7.97 | $7.71 | $7.84 | $7.84 | 42,471 |
| 2018-03-07 | $7.55 | $7.90 | $7.52 | $7.83 | $7.83 | 71,464 |
| 2018-03-06 | $7.49 | $7.79 | $7.45 | $7.75 | $7.75 | 72,618 |
| 2018-03-05 | $7.19 | $7.54 | $7.19 | $7.45 | $7.45 | 43,854 |
| 2018-03-02 | $7.04 | $7.58 | $6.96 | $7.40 | $7.40 | 91,102 |
| 2018-03-01 | $6.91 | $7.29 | $6.91 | $7.14 | $7.14 | 73,161 |
| 2018-02-28 | $7.19 | $7.25 | $6.67 | $6.85 | $6.85 | 146,744 |
| 2018-02-27 | $7.17 | $7.28 | $7.15 | $7.19 | $7.19 | 35,403 |
| 2018-02-26 | $7.11 | $7.37 | $7.11 | $7.27 | $7.27 | 39,890 |
| 2018-02-23 | $7.10 | $7.23 | $7.03 | $7.09 | $7.09 | 43,449 |
| 2018-02-22 | $7.16 | $7.22 | $7.02 | $7.06 | $7.06 | 26,869 |
| 2018-02-21 | $7.20 | $7.28 | $7.12 | $7.13 | $7.13 | 26,472 |
| 2018-02-20 | $7.19 | $7.29 | $7.10 | $7.15 | $7.15 | 42,510 |
| 2018-02-16 | $7.14 | $7.42 | $7.14 | $7.29 | $7.29 | 50,336 |
| 2018-02-15 | $7.26 | $7.37 | $7.10 | $7.19 | $7.19 | 35,939 |
| 2018-02-14 | $7.13 | $7.29 | $7.10 | $7.21 | $7.21 | 46,182 |
| 2018-02-13 | $7.22 | $7.32 | $7.15 | $7.24 | $7.24 | 45,540 |
| 2018-02-12 | $7.28 | $7.49 | $7.19 | $7.28 | $7.28 | 64,531 |
| 2018-02-09 | $7.21 | $7.37 | $7.06 | $7.29 | $7.29 | 54,596 |
| 2018-02-08 | $7.38 | $7.45 | $7.09 | $7.09 | $7.09 | 49,320 |
| 2018-02-07 | $7.25 | $7.53 | $7.22 | $7.37 | $7.37 | 52,804 |
| 2018-02-06 | $7.26 | $7.64 | $7.21 | $7.32 | $7.32 | 199,808 |
| 2018-02-05 | $7.65 | $7.85 | $7.39 | $7.42 | $7.42 | 75,629 |
| 2018-02-02 | $7.81 | $7.91 | $7.72 | $7.77 | $7.77 | 55,381 |
| 2018-02-01 | $7.87 | $8.07 | $7.83 | $7.94 | $7.94 | 33,226 |
| 2018-01-31 | $8.03 | $8.16 | $7.91 | $7.93 | $7.93 | 48,561 |
| 2018-01-30 | $7.93 | $8.15 | $7.90 | $8.04 | $8.04 | 32,306 |
| 2018-01-29 | $7.95 | $8.20 | $7.94 | $7.97 | $7.97 | 48,954 |
| 2018-01-26 | $7.95 | $8.17 | $7.90 | $8.07 | $8.07 | 50,300 |
| 2018-01-25 | $7.98 | $7.98 | $7.77 | $7.90 | $7.90 | 32,883 |
| 2018-01-24 | $8.02 | $8.15 | $7.80 | $7.91 | $7.91 | 36,170 |
| 2018-01-23 | $7.92 | $8.12 | $7.76 | $7.98 | $7.98 | 67,626 |
| 2018-01-22 | $7.95 | $8.05 | $7.89 | $7.98 | $7.98 | 70,773 |
| 2018-01-19 | $7.76 | $8.05 | $7.72 | $8.02 | $8.02 | 70,067 |
| 2018-01-18 | $7.95 | $8.04 | $7.76 | $7.83 | $7.83 | 69,377 |
| 2018-01-17 | $7.65 | $7.99 | $7.62 | $7.98 | $7.98 | 125,468 |
| 2018-01-16 | $7.80 | $7.93 | $7.57 | $7.64 | $7.64 | 89,340 |
| 2018-01-12 | $7.65 | $7.79 | $7.55 | $7.75 | $7.75 | 43,052 |
| 2018-01-11 | $7.47 | $7.87 | $7.44 | $7.66 | $7.66 | 68,422 |
| 2018-01-10 | $7.40 | $7.55 | $7.40 | $7.48 | $7.48 | 32,374 |
| 2018-01-09 | $7.68 | $7.68 | $7.41 | $7.42 | $7.42 | 40,157 |
| 2018-01-08 | $7.55 | $7.90 | $7.52 | $7.68 | $7.68 | 90,358 |
| 2018-01-05 | $7.48 | $7.71 | $7.40 | $7.59 | $7.59 | 116,739 |
| 2018-01-04 | $7.63 | $7.78 | $7.59 | $7.61 | $7.61 | 84,645 |
| 2018-01-03 | $7.46 | $7.77 | $7.32 | $7.57 | $7.57 | 70,137 |
| 2018-01-02 | $7.38 | $7.66 | $7.38 | $7.52 | $7.52 | 86,122 |
| 2017-12-29 | $7.51 | $7.56 | $7.34 | $7.35 | $7.35 | 88,049 |
| 2017-12-28 | $7.49 | $7.62 | $7.40 | $7.50 | $7.50 | 58,293 |
| 2017-12-27 | $7.48 | $7.74 | $7.47 | $7.49 | $7.49 | 47,705 |
| 2017-12-26 | $7.39 | $7.57 | $7.39 | $7.55 | $7.55 | 32,528 |
| 2017-12-22 | $7.50 | $7.52 | $7.33 | $7.48 | $7.48 | 46,236 |
| 2017-12-21 | $7.48 | $7.57 | $7.40 | $7.54 | $7.54 | 30,660 |
| 2017-12-20 | $7.46 | $7.55 | $7.30 | $7.49 | $7.49 | 44,879 |
| 2017-12-19 | $7.60 | $7.67 | $7.43 | $7.46 | $7.46 | 30,835 |
| 2017-12-18 | $7.58 | $7.72 | $7.38 | $7.60 | $7.60 | 71,555 |
| 2017-12-15 | $7.39 | $7.67 | $7.38 | $7.55 | $7.55 | 204,599 |
| 2017-12-14 | $7.63 | $7.68 | $7.37 | $7.40 | $7.40 | 36,216 |
| 2017-12-13 | $7.70 | $7.92 | $7.61 | $7.65 | $7.65 | 43,936 |
| 2017-12-12 | $7.60 | $7.87 | $7.52 | $7.68 | $7.68 | 107,860 |
| 2017-12-11 | $7.45 | $7.75 | $7.35 | $7.58 | $7.58 | 114,984 |
| 2017-12-08 | $7.58 | $7.58 | $7.34 | $7.39 | $7.39 | 129,623 |
| 2017-12-07 | $7.65 | $7.74 | $7.51 | $7.59 | $7.59 | 94,572 |
| 2017-12-06 | $7.98 | $7.98 | $7.66 | $7.71 | $7.71 | 117,336 |
| 2017-12-05 | $8.01 | $8.05 | $7.91 | $7.98 | $7.98 | 117,308 |
| 2017-12-04 | $8.15 | $8.15 | $7.96 | $8.01 | $8.01 | 78,624 |
| 2017-12-01 | $8.52 | $8.53 | $7.96 | $8.05 | $8.05 | 112,726 |
| 2017-11-30 | $8.70 | $8.70 | $8.49 | $8.60 | $8.60 | 549,784 |
| 2017-11-29 | $8.32 | $8.70 | $8.32 | $8.65 | $8.65 | 162,112 |
| 2017-11-28 | $8.04 | $8.32 | $7.91 | $8.29 | $8.29 | 221,272 |
| 2017-11-27 | $8.26 | $8.35 | $8.02 | $8.04 | $8.04 | 102,439 |
| 2017-11-24 | $8.30 | $8.36 | $8.20 | $8.32 | $8.32 | 27,818 |
| 2017-11-22 | $8.34 | $8.55 | $8.29 | $8.30 | $8.30 | 134,532 |
| 2017-11-21 | $8.10 | $8.39 | $8.04 | $8.29 | $8.29 | 148,988 |
| 2017-11-20 | $7.63 | $8.20 | $7.53 | $8.18 | $8.18 | 236,055 |
| 2017-11-17 | $7.67 | $8.08 | $7.61 | $7.85 | $7.85 | 90,940 |
| 2017-11-16 | $7.50 | $7.80 | $7.50 | $7.76 | $7.76 | 79,237 |
| 2017-11-15 | $7.49 | $7.65 | $7.37 | $7.60 | $7.60 | 65,796 |
| 2017-11-14 | $7.51 | $7.60 | $7.47 | $7.60 | $7.60 | 28,140 |
| 2017-11-13 | $7.55 | $7.61 | $7.45 | $7.59 | $7.59 | 122,518 |
| 2017-11-10 | $7.45 | $7.64 | $7.45 | $7.58 | $7.58 | 31,607 |
| 2017-11-09 | $7.28 | $7.49 | $7.20 | $7.48 | $7.48 | 83,419 |
| 2017-11-08 | $7.38 | $7.52 | $7.21 | $7.28 | $7.28 | 59,350 |
| 2017-11-07 | $7.46 | $7.56 | $7.39 | $7.47 | $7.47 | 99,699 |
| 2017-11-06 | $7.50 | $7.56 | $7.39 | $7.50 | $7.50 | 65,948 |
| 2017-11-03 | $7.66 | $7.66 | $7.52 | $7.56 | $7.56 | 38,454 |
| 2017-11-02 | $7.49 | $7.65 | $7.49 | $7.62 | $7.62 | 35,179 |
| 2017-11-01 | $7.66 | $7.66 | $7.50 | $7.52 | $7.52 | 73,931 |
| 2017-10-31 | $7.58 | $7.73 | $7.50 | $7.58 | $7.58 | 94,601 |
| 2017-10-30 | $7.49 | $7.61 | $7.41 | $7.59 | $7.59 | 139,835 |
| 2017-10-27 | $7.41 | $7.74 | $7.32 | $7.56 | $7.56 | 96,636 |
| 2017-10-26 | $7.57 | $7.66 | $7.43 | $7.49 | $7.49 | 23,715 |
| 2017-10-25 | $7.57 | $7.63 | $7.32 | $7.49 | $7.49 | 34,770 |
| 2017-10-24 | $7.13 | $7.79 | $7.13 | $7.63 | $7.63 | 200,076 |
| 2017-10-23 | $7.27 | $7.27 | $7.02 | $7.11 | $7.11 | 87,238 |
| 2017-10-20 | $7.32 | $7.32 | $7.17 | $7.25 | $7.25 | 60,456 |
| 2017-10-19 | $7.37 | $7.50 | $7.18 | $7.19 | $7.19 | 56,655 |
| 2017-10-18 | $7.32 | $7.54 | $7.31 | $7.39 | $7.39 | 76,193 |
| 2017-10-17 | $7.42 | $7.44 | $7.32 | $7.32 | $7.32 | 44,906 |
| 2017-10-16 | $7.40 | $7.53 | $7.31 | $7.45 | $7.45 | 67,606 |
| 2017-10-13 | $7.30 | $7.45 | $7.30 | $7.34 | $7.34 | 55,810 |
| 2017-10-12 | $7.43 | $7.48 | $7.27 | $7.34 | $7.34 | 50,719 |
| 2017-10-11 | $7.39 | $7.50 | $7.39 | $7.45 | $7.45 | 43,506 |
| 2017-10-10 | $7.35 | $7.50 | $7.33 | $7.41 | $7.41 | 158,909 |
| 2017-10-09 | $7.39 | $7.47 | $7.33 | $7.37 | $7.37 | 56,854 |
| 2017-10-06 | $7.55 | $7.55 | $7.40 | $7.46 | $7.46 | 33,481 |
| 2017-10-05 | $7.44 | $7.58 | $7.40 | $7.49 | $7.49 | 27,913 |
| 2017-10-04 | $7.50 | $7.57 | $7.35 | $7.41 | $7.41 | 28,878 |
| 2017-10-03 | $7.56 | $7.57 | $7.45 | $7.51 | $7.51 | 48,284 |
| 2017-10-02 | $7.32 | $7.57 | $7.29 | $7.53 | $7.53 | 145,472 |
| 2017-09-29 | $7.81 | $7.83 | $7.34 | $7.35 | $7.35 | 109,231 |
| 2017-09-28 | $7.96 | $8.00 | $7.72 | $7.87 | $7.87 | 64,083 |
| 2017-09-27 | $7.91 | $8.11 | $7.82 | $8.03 | $8.03 | 109,625 |
| 2017-09-26 | $7.76 | $7.89 | $7.70 | $7.83 | $7.83 | 95,877 |
| 2017-09-25 | $7.70 | $7.82 | $7.70 | $7.80 | $7.80 | 63,330 |
| 2017-09-22 | $7.79 | $7.79 | $7.52 | $7.67 | $7.67 | 73,776 |
| 2017-09-21 | $8.01 | $8.02 | $7.80 | $7.94 | $7.94 | 41,617 |
| 2017-09-20 | $7.97 | $8.07 | $7.86 | $7.97 | $7.97 | 127,789 |
| 2017-09-19 | $8.10 | $8.10 | $7.98 | $8.00 | $8.00 | 55,019 |
| 2017-09-18 | $7.89 | $7.99 | $7.77 | $7.97 | $7.97 | 114,840 |
| 2017-09-15 | $7.77 | $7.91 | $7.68 | $7.88 | $7.88 | 179,319 |
| 2017-09-14 | $7.81 | $7.87 | $7.73 | $7.75 | $7.75 | 42,923 |
| 2017-09-13 | $7.68 | $7.86 | $7.68 | $7.75 | $7.75 | 99,078 |
| 2017-09-12 | $7.58 | $7.72 | $7.56 | $7.68 | $7.68 | 79,188 |
| 2017-09-11 | $7.59 | $7.59 | $7.50 | $7.52 | $7.52 | 71,848 |
| 2017-09-08 | $7.13 | $7.68 | $7.05 | $7.52 | $7.52 | 95,771 |
| 2017-09-07 | $7.50 | $7.50 | $7.10 | $7.13 | $7.13 | 78,782 |
| 2017-09-06 | $7.60 | $7.79 | $7.54 | $7.55 | $7.55 | 70,683 |
| 2017-09-05 | $7.30 | $7.54 | $7.25 | $7.51 | $7.51 | 153,142 |
| 2017-09-01 | $7.52 | $7.52 | $7.34 | $7.46 | $7.46 | 52,737 |
| 2017-08-31 | $7.63 | $7.75 | $7.49 | $7.53 | $7.53 | 89,963 |
| 2017-08-30 | $7.50 | $7.65 | $7.26 | $7.60 | $7.60 | 90,051 |
| 2017-08-29 | $7.49 | $7.58 | $7.35 | $7.53 | $7.53 | 43,242 |
| 2017-08-28 | $7.48 | $7.60 | $7.34 | $7.58 | $7.58 | 63,126 |
| 2017-08-25 | $7.57 | $7.67 | $7.42 | $7.53 | $7.53 | 91,047 |
| 2017-08-24 | $7.60 | $7.66 | $7.45 | $7.61 | $7.61 | 41,694 |
| 2017-08-23 | $7.62 | $7.77 | $7.48 | $7.58 | $7.58 | 78,454 |
| 2017-08-22 | $7.76 | $7.80 | $7.56 | $7.69 | $7.69 | 64,885 |
| 2017-08-21 | $7.69 | $7.91 | $7.62 | $7.66 | $7.66 | 68,960 |
| 2017-08-18 | $7.67 | $7.77 | $7.65 | $7.70 | $7.70 | 109,731 |
| 2017-08-17 | $7.82 | $7.87 | $7.70 | $7.70 | $7.70 | 83,760 |
| 2017-08-16 | $7.95 | $8.06 | $7.85 | $7.86 | $7.86 | 46,273 |
| 2017-08-15 | $8.02 | $8.04 | $7.83 | $7.95 | $7.95 | 46,341 |
| 2017-08-14 | $8.00 | $8.07 | $7.95 | $8.04 | $8.04 | 94,016 |
| 2017-08-11 | $7.88 | $8.12 | $7.75 | $7.95 | $7.95 | 90,434 |
| 2017-08-10 | $7.99 | $8.16 | $7.90 | $7.98 | $7.98 | 75,840 |
| 2017-08-09 | $8.12 | $8.29 | $7.98 | $8.06 | $8.06 | 136,833 |
| 2017-08-08 | $8.03 | $8.60 | $8.03 | $8.35 | $8.35 | 247,561 |
| 2017-08-07 | $7.79 | $8.20 | $7.79 | $8.15 | $8.15 | 83,927 |
| 2017-08-04 | $7.83 | $8.14 | $7.71 | $8.02 | $8.02 | 397,689 |
| 2017-08-03 | $7.94 | $8.00 | $7.75 | $7.85 | $7.85 | 102,207 |
| 2017-08-02 | $8.03 | $8.11 | $7.92 | $7.97 | $7.97 | 51,337 |
| 2017-08-01 | $8.06 | $8.15 | $7.94 | $8.09 | $8.09 | 81,123 |
| 2017-07-31 | $8.10 | $8.87 | $7.91 | $8.05 | $8.05 | 204,023 |
| 2017-07-28 | $7.80 | $8.10 | $7.80 | $8.08 | $8.08 | 55,939 |
| 2017-07-27 | $7.92 | $8.04 | $7.82 | $7.89 | $7.89 | 53,656 |
| 2017-07-26 | $8.07 | $8.10 | $7.91 | $7.94 | $7.94 | 62,590 |
| 2017-07-25 | $7.90 | $8.18 | $7.80 | $8.07 | $8.07 | 129,923 |
| 2017-07-24 | $7.63 | $7.89 | $7.58 | $7.87 | $7.87 | 61,727 |
| 2017-07-21 | $7.95 | $7.95 | $7.66 | $7.70 | $7.70 | 126,068 |
| 2017-07-20 | $7.72 | $7.88 | $7.62 | $7.86 | $7.86 | 65,109 |
| 2017-07-19 | $7.78 | $7.88 | $7.73 | $7.75 | $7.75 | 53,002 |
| 2017-07-18 | $7.72 | $7.89 | $7.64 | $7.81 | $7.81 | 71,575 |
| 2017-07-17 | $7.66 | $7.80 | $7.56 | $7.76 | $7.76 | 67,572 |
| 2017-07-14 | $7.52 | $7.80 | $7.52 | $7.68 | $7.68 | 86,891 |
| 2017-07-13 | $7.40 | $7.74 | $7.40 | $7.66 | $7.66 | 80,671 |
| 2017-07-12 | $7.24 | $7.50 | $7.08 | $7.45 | $7.45 | 68,346 |
| 2017-07-11 | $7.25 | $7.28 | $7.06 | $7.25 | $7.25 | 57,283 |
| 2017-07-10 | $7.30 | $7.40 | $7.19 | $7.20 | $7.20 | 81,576 |
| 2017-07-07 | $6.72 | $7.30 | $6.71 | $7.28 | $7.28 | 109,340 |
| 2017-07-06 | $6.72 | $6.98 | $6.70 | $6.74 | $6.74 | 66,000 |
| 2017-07-05 | $6.98 | $7.04 | $6.79 | $6.80 | $6.80 | 80,189 |
| 2017-07-03 | $7.31 | $7.34 | $6.82 | $7.01 | $7.01 | 135,547 |
| 2017-06-30 | $7.32 | $7.83 | $7.24 | $7.38 | $7.38 | 316,604 |
| 2017-06-29 | $7.19 | $7.40 | $7.17 | $7.28 | $7.28 | 58,898 |
| 2017-06-28 | $7.03 | $7.26 | $7.02 | $7.18 | $7.18 | 53,631 |
| 2017-06-27 | $6.99 | $7.10 | $6.99 | $7.00 | $7.00 | 41,605 |
| 2017-06-26 | $7.04 | $7.11 | $7.00 | $7.01 | $7.01 | 37,719 |
| 2017-06-23 | $6.97 | $7.08 | $6.88 | $7.02 | $7.02 | 112,920 |
| 2017-06-22 | $6.87 | $6.97 | $6.87 | $6.92 | $6.92 | 24,569 |
| 2017-06-21 | $7.05 | $7.08 | $6.90 | $6.90 | $6.90 | 54,272 |
| 2017-06-20 | $7.22 | $7.23 | $7.02 | $7.04 | $7.04 | 50,106 |
| 2017-06-19 | $7.04 | $7.30 | $6.98 | $7.25 | $7.25 | 79,148 |
| 2017-06-16 | $7.00 | $7.07 | $6.86 | $7.00 | $7.00 | 138,047 |
| 2017-06-15 | $7.06 | $7.31 | $7.02 | $7.10 | $7.10 | 74,311 |
| 2017-06-14 | $7.12 | $7.19 | $6.97 | $7.17 | $7.17 | 60,617 |
| 2017-06-13 | $7.14 | $7.22 | $7.04 | $7.13 | $7.13 | 72,419 |
| 2017-06-12 | $6.94 | $7.29 | $6.93 | $7.10 | $7.10 | 136,726 |
| 2017-06-09 | $6.74 | $7.09 | $6.70 | $6.96 | $6.96 | 148,971 |
| 2017-06-08 | $6.31 | $6.81 | $6.31 | $6.68 | $6.68 | 63,216 |
| 2017-06-07 | $6.40 | $6.42 | $6.30 | $6.33 | $6.33 | 91,399 |
| 2017-06-06 | $6.49 | $6.53 | $6.27 | $6.34 | $6.34 | 52,045 |
| 2017-06-05 | $6.86 | $6.86 | $6.38 | $6.47 | $6.47 | 118,532 |
| 2017-06-02 | $6.42 | $7.12 | $6.42 | $6.81 | $6.81 | 203,115 |
| 2017-06-01 | $6.30 | $6.44 | $6.21 | $6.42 | $6.42 | 100,889 |
| 2017-05-31 | $6.18 | $6.25 | $6.10 | $6.21 | $6.21 | 74,696 |
| 2017-05-30 | $6.10 | $6.23 | $6.06 | $6.18 | $6.18 | 47,505 |
| 2017-05-26 | $6.20 | $6.26 | $6.13 | $6.16 | $6.16 | 69,457 |
| 2017-05-25 | $6.19 | $6.31 | $6.12 | $6.25 | $6.25 | 61,983 |
| 2017-05-24 | $6.22 | $6.32 | $6.11 | $6.17 | $6.17 | 64,456 |
| 2017-05-23 | $6.10 | $6.26 | $6.01 | $6.22 | $6.22 | 155,249 |
| 2017-05-22 | $6.06 | $6.14 | $6.01 | $6.08 | $6.08 | 62,544 |
| 2017-05-19 | $6.00 | $6.15 | $5.95 | $6.07 | $6.07 | 147,848 |
| 2017-05-18 | $6.01 | $6.18 | $5.91 | $6.01 | $6.01 | 109,030 |
| 2017-05-17 | $6.16 | $6.27 | $6.03 | $6.05 | $6.05 | 164,224 |
| 2017-05-16 | $6.05 | $6.30 | $6.05 | $6.23 | $6.23 | 172,742 |
| 2017-05-15 | $5.96 | $6.23 | $5.94 | $6.05 | $6.05 | 126,624 |
| 2017-05-12 | $5.95 | $6.19 | $5.90 | $5.95 | $5.95 | 367,411 |
| 2017-05-11 | $6.00 | $6.14 | $5.94 | $5.95 | $5.95 | 353,146 |
| 2017-05-10 | $5.95 | $6.06 | $5.89 | $6.03 | $6.03 | 98,002 |
| 2017-05-09 | $6.30 | $6.32 | $5.86 | $5.95 | $5.95 | 264,567 |
| 2017-05-08 | $6.73 | $6.73 | $6.22 | $6.25 | $6.25 | 181,043 |
| 2017-05-05 | $6.87 | $6.87 | $6.70 | $6.72 | $6.72 | 66,518 |
| 2017-05-04 | $6.63 | $6.94 | $6.63 | $6.93 | $6.93 | 82,665 |
| 2017-05-03 | $6.79 | $6.87 | $6.63 | $6.71 | $6.71 | 94,081 |
| 2017-05-02 | $6.92 | $7.01 | $6.71 | $6.76 | $6.76 | 120,079 |
| 2017-05-01 | $6.97 | $7.00 | $6.71 | $6.76 | $6.76 | 93,215 |
| 2017-04-28 | $7.09 | $7.28 | $6.93 | $7.05 | $7.05 | 279,095 |
| 2017-04-27 | $6.53 | $7.12 | $6.36 | $7.10 | $7.10 | 311,965 |
| 2017-04-26 | $6.50 | $6.78 | $6.43 | $6.55 | $6.55 | 364,707 |
| 2017-04-25 | $6.43 | $6.66 | $6.40 | $6.51 | $6.51 | 104,659 |
| 2017-04-24 | $6.36 | $6.43 | $6.25 | $6.37 | $6.37 | 62,686 |
| 2017-04-21 | $6.25 | $6.39 | $6.11 | $6.22 | $6.22 | 202,275 |
| 2017-04-20 | $6.29 | $6.71 | $6.24 | $6.29 | $6.29 | 161,486 |
| 2017-04-19 | $6.21 | $6.29 | $6.21 | $6.25 | $6.25 | 82,262 |
| 2017-04-18 | $6.13 | $6.30 | $6.13 | $6.20 | $6.20 | 113,221 |
| 2017-04-17 | $6.19 | $6.26 | $6.10 | $6.22 | $6.22 | 95,340 |
| 2017-04-13 | $6.14 | $6.25 | $6.10 | $6.17 | $6.17 | 99,243 |
| 2017-04-12 | $6.52 | $6.53 | $6.11 | $6.12 | $6.12 | 171,956 |
| 2017-04-11 | $6.62 | $6.73 | $6.55 | $6.57 | $6.57 | 212,989 |
| 2017-04-10 | $6.88 | $6.99 | $6.61 | $6.64 | $6.64 | 190,852 |
| 2017-04-07 | $6.82 | $7.05 | $6.81 | $6.87 | $6.87 | 293,484 |
| 2017-04-06 | $7.10 | $7.10 | $6.76 | $6.88 | $6.88 | 241,786 |
| 2017-04-05 | $7.25 | $7.34 | $7.11 | $7.15 | $7.15 | 91,209 |
| 2017-04-04 | $7.13 | $7.22 | $7.03 | $7.18 | $7.18 | 74,537 |
| 2017-04-03 | $7.44 | $7.51 | $7.09 | $7.16 | $7.16 | 142,331 |
| 2017-03-31 | $7.46 | $7.58 | $7.30 | $7.43 | $7.43 | 154,946 |
| 2017-03-30 | $7.10 | $7.55 | $7.10 | $7.49 | $7.49 | 121,989 |
| 2017-03-29 | $7.51 | $7.51 | $7.05 | $7.09 | $7.09 | 116,434 |
| 2017-03-28 | $7.35 | $7.58 | $7.25 | $7.55 | $7.55 | 87,700 |
| 2017-03-27 | $7.17 | $7.42 | $7.07 | $7.38 | $7.38 | 84,885 |
| 2017-03-24 | $7.00 | $7.57 | $7.00 | $7.35 | $7.35 | 115,450 |
| 2017-03-23 | $6.92 | $7.05 | $6.82 | $7.01 | $7.01 | 54,862 |
| 2017-03-22 | $7.02 | $7.12 | $6.76 | $6.87 | $6.87 | 193,504 |
| 2017-03-21 | $7.52 | $7.62 | $7.04 | $7.05 | $7.05 | 123,063 |
| 2017-03-20 | $7.84 | $8.32 | $7.45 | $7.48 | $7.48 | 193,854 |
| 2017-03-17 | $7.41 | $8.08 | $7.26 | $8.03 | $8.03 | 312,629 |
| 2017-03-16 | $7.34 | $7.47 | $7.32 | $7.42 | $7.42 | 81,962 |
| 2017-03-15 | $7.16 | $7.39 | $7.01 | $7.36 | $7.36 | 171,238 |
| 2017-03-14 | $7.52 | $7.66 | $7.10 | $7.17 | $7.17 | 203,339 |
| 2017-03-13 | $7.50 | $7.79 | $7.50 | $7.62 | $7.62 | 93,751 |
| 2017-03-10 | $8.07 | $8.07 | $7.40 | $7.54 | $7.54 | 278,164 |
| 2017-03-09 | $8.16 | $8.36 | $7.88 | $8.00 | $8.00 | 311,586 |
| 2017-03-08 | $8.49 | $8.49 | $7.12 | $8.16 | $8.16 | 2,141,411 |
| 2017-03-07 | $8.76 | $8.88 | $8.41 | $8.45 | $8.45 | 143,949 |
| 2017-03-06 | $8.94 | $9.04 | $8.74 | $8.77 | $8.77 | 132,402 |
| 2017-03-03 | $8.81 | $9.06 | $8.60 | $8.99 | $8.99 | 125,881 |
| 2017-03-02 | $9.09 | $9.15 | $8.85 | $8.87 | $8.87 | 78,450 |
| 2017-03-01 | $9.30 | $9.36 | $9.14 | $9.21 | $9.21 | 158,791 |
| 2017-02-28 | $9.44 | $9.50 | $9.08 | $9.12 | $9.12 | 111,986 |
| 2017-02-27 | $9.29 | $9.87 | $9.29 | $9.53 | $9.53 | 123,084 |
| 2017-02-24 | $9.16 | $10.17 | $9.16 | $9.35 | $9.35 | 127,767 |
| 2017-02-23 | $9.31 | $9.38 | $9.01 | $9.28 | $9.28 | 55,435 |
| 2017-02-22 | $8.80 | $9.38 | $8.80 | $9.33 | $9.33 | 50,955 |
| 2017-02-21 | $8.84 | $9.13 | $8.84 | $9.01 | $9.01 | 99,802 |
| 2017-02-17 | $9.01 | $9.01 | $8.77 | $8.86 | $8.86 | 86,325 |
| 2017-02-16 | $9.07 | $9.15 | $8.90 | $8.96 | $8.96 | 48,544 |
| 2017-02-15 | $9.00 | $9.09 | $8.90 | $9.03 | $9.03 | 114,424 |
| 2017-02-14 | $9.15 | $9.39 | $9.03 | $9.08 | $9.08 | 134,204 |
| 2017-02-13 | $9.15 | $9.33 | $9.14 | $9.23 | $9.23 | 61,429 |
| 2017-02-10 | $9.15 | $9.26 | $8.93 | $9.23 | $9.23 | 67,249 |
| 2017-02-09 | $9.06 | $9.19 | $9.04 | $9.06 | $9.06 | 45,826 |
| 2017-02-08 | $9.11 | $9.22 | $8.98 | $8.99 | $8.99 | 84,358 |
| 2017-02-07 | $9.02 | $9.43 | $9.02 | $9.22 | $9.22 | 96,934 |
| 2017-02-06 | $8.95 | $9.16 | $8.90 | $9.04 | $9.04 | 50,313 |
| 2017-02-03 | $8.91 | $9.09 | $8.86 | $9.00 | $9.00 | 97,911 |
| 2017-02-02 | $8.90 | $9.03 | $8.75 | $8.79 | $8.79 | 69,866 |
| 2017-02-01 | $9.17 | $9.47 | $8.95 | $8.99 | $8.99 | 108,725 |
| 2017-01-31 | $9.27 | $9.45 | $9.23 | $9.26 | $9.26 | 131,275 |
| 2017-01-30 | $9.34 | $9.49 | $9.10 | $9.40 | $9.40 | 137,863 |
| 2017-01-27 | $9.46 | $9.54 | $9.28 | $9.50 | $9.50 | 46,068 |
| 2017-01-26 | $9.65 | $9.69 | $9.38 | $9.44 | $9.44 | 47,613 |
| 2017-01-25 | $9.62 | $9.77 | $9.58 | $9.60 | $9.60 | 54,845 |
| 2017-01-24 | $9.35 | $9.60 | $9.34 | $9.57 | $9.57 | 81,232 |
| 2017-01-23 | $9.96 | $10.29 | $9.38 | $9.44 | $9.44 | 191,972 |
| 2017-01-20 | $9.95 | $10.24 | $9.95 | $10.07 | $10.07 | 68,837 |
| 2017-01-19 | $10.35 | $10.40 | $9.99 | $10.01 | $10.01 | 59,137 |
| 2017-01-18 | $10.50 | $10.52 | $10.32 | $10.38 | $10.38 | 59,344 |
| 2017-01-17 | $10.28 | $10.86 | $10.20 | $10.53 | $10.53 | 220,962 |
| 2017-01-13 | $10.25 | $10.42 | $10.23 | $10.37 | $10.37 | 63,021 |
| 2017-01-12 | $10.31 | $10.34 | $10.03 | $10.20 | $10.20 | 73,300 |
| 2017-01-11 | $10.35 | $10.51 | $10.25 | $10.41 | $10.41 | 53,129 |
| 2017-01-10 | $10.19 | $10.42 | $10.19 | $10.28 | $10.28 | 53,490 |
| 2017-01-09 | $10.10 | $10.39 | $9.88 | $10.21 | $10.21 | 184,650 |
| 2017-01-06 | $10.15 | $10.33 | $10.09 | $10.22 | $10.22 | 87,633 |
| 2017-01-05 | $10.40 | $10.43 | $10.05 | $10.12 | $10.12 | 98,212 |
| 2017-01-04 | $10.20 | $10.47 | $10.20 | $10.39 | $10.39 | 85,797 |
| 2017-01-03 | $9.85 | $10.12 | $9.76 | $10.05 | $10.05 | 137,144 |
| 2016-12-30 | $10.14 | $10.14 | $9.74 | $9.82 | $9.82 | 194,876 |
| 2016-12-29 | $10.24 | $10.24 | $10.00 | $10.06 | $10.06 | 66,303 |
| 2016-12-28 | $10.48 | $10.48 | $10.13 | $10.17 | $10.17 | 58,374 |
| 2016-12-27 | $10.25 | $10.67 | $10.23 | $10.41 | $10.41 | 128,112 |
| 2016-12-23 | $10.20 | $10.31 | $9.86 | $10.26 | $10.26 | 112,789 |
| 2016-12-22 | $10.62 | $10.80 | $10.24 | $10.27 | $10.27 | 135,341 |
| 2016-12-21 | $10.87 | $11.04 | $10.66 | $10.66 | $10.66 | 106,278 |
| 2016-12-20 | $11.68 | $11.93 | $10.96 | $11.09 | $11.09 | 230,347 |
| 2016-12-19 | $10.71 | $11.79 | $10.68 | $11.69 | $11.69 | 272,595 |
| 2016-12-16 | $10.79 | $10.87 | $10.59 | $10.77 | $10.77 | 327,217 |
| 2016-12-15 | $10.37 | $10.83 | $10.37 | $10.77 | $10.77 | 240,467 |
| 2016-12-14 | $10.45 | $10.63 | $10.26 | $10.43 | $10.43 | 143,034 |
| 2016-12-13 | $10.50 | $10.64 | $10.41 | $10.55 | $10.55 | 133,016 |
| 2016-12-12 | $10.45 | $10.88 | $10.33 | $10.57 | $10.57 | 158,357 |
| 2016-12-09 | $10.31 | $10.55 | $10.11 | $10.54 | $10.54 | 191,752 |
| 2016-12-08 | $9.98 | $10.60 | $9.98 | $10.40 | $10.40 | 330,295 |
| 2016-12-07 | $9.83 | $10.13 | $9.83 | $10.10 | $10.10 | 1,373,438 |
| 2016-12-06 | $9.76 | $9.94 | $9.70 | $9.83 | $9.83 | 163,943 |
| 2016-12-05 | $9.39 | $9.86 | $9.27 | $9.86 | $9.86 | 363,021 |
| 2016-12-02 | $9.23 | $9.33 | $9.03 | $9.29 | $9.29 | 107,324 |
| 2016-12-01 | $9.22 | $9.43 | $9.12 | $9.35 | $9.35 | 85,220 |
| 2016-11-30 | $9.55 | $9.63 | $9.20 | $9.22 | $9.22 | 146,226 |
| 2016-11-29 | $9.45 | $9.69 | $9.38 | $9.44 | $9.44 | 142,090 |
| 2016-11-28 | $9.78 | $9.92 | $9.50 | $9.53 | $9.53 | 150,359 |
| 2016-11-25 | $9.70 | $9.83 | $9.56 | $9.82 | $9.82 | 84,691 |
| 2016-11-23 | $9.73 | $9.80 | $9.56 | $9.77 | $9.77 | 89,593 |
| 2016-11-22 | $9.75 | $9.81 | $9.58 | $9.74 | $9.74 | 156,290 |
| 2016-11-21 | $9.47 | $9.83 | $9.41 | $9.80 | $9.80 | 207,912 |
| 2016-11-18 | $9.42 | $9.50 | $9.13 | $9.47 | $9.47 | 182,168 |
| 2016-11-17 | $9.61 | $9.69 | $9.33 | $9.38 | $9.38 | 133,190 |
| 2016-11-16 | $9.39 | $9.76 | $9.39 | $9.69 | $9.69 | 314,434 |
| 2016-11-15 | $9.48 | $9.60 | $9.31 | $9.45 | $9.45 | 203,615 |
| 2016-11-14 | $9.60 | $9.80 | $9.37 | $9.68 | $9.68 | 201,087 |
| 2016-11-11 | $9.28 | $9.85 | $9.13 | $9.50 | $9.50 | 382,272 |
| 2016-11-10 | $8.80 | $9.47 | $8.80 | $9.35 | $9.35 | 357,124 |
| 2016-11-09 | $8.20 | $8.80 | $7.89 | $8.77 | $8.77 | 180,769 |
| 2016-11-08 | $8.25 | $8.36 | $7.87 | $8.01 | $8.01 | 112,676 |
| 2016-11-07 | $8.05 | $8.50 | $7.98 | $8.43 | $8.43 | 221,133 |
| 2016-11-04 | $7.83 | $8.00 | $7.80 | $7.88 | $7.88 | 127,350 |
| 2016-11-03 | $7.49 | $8.05 | $7.35 | $7.87 | $7.87 | 302,652 |
| 2016-11-02 | $7.66 | $7.77 | $7.39 | $7.51 | $7.51 | 126,401 |
| 2016-11-01 | $7.76 | $7.80 | $7.54 | $7.71 | $7.71 | 115,030 |
| 2016-10-31 | $7.79 | $8.12 | $7.77 | $7.78 | $7.78 | 136,861 |
| 2016-10-28 | $7.72 | $7.98 | $7.63 | $7.80 | $7.80 | 128,615 |
| 2016-10-27 | $7.91 | $7.98 | $7.70 | $7.71 | $7.71 | 100,866 |
| 2016-10-26 | $7.86 | $8.05 | $7.82 | $7.90 | $7.90 | 92,737 |
| 2016-10-25 | $7.98 | $8.07 | $7.87 | $7.88 | $7.88 | 67,927 |
| 2016-10-24 | $8.15 | $8.20 | $7.87 | $8.01 | $8.01 | 200,112 |
| 2016-10-21 | $8.18 | $8.32 | $7.82 | $8.06 | $8.06 | 424,089 |
| 2016-10-20 | $8.96 | $8.98 | $8.35 | $8.38 | $8.38 | 453,949 |
| 2016-10-19 | $9.01 | $9.04 | $8.85 | $8.97 | $8.97 | 42,687 |
| 2016-10-18 | $9.03 | $9.16 | $8.85 | $9.02 | $9.02 | 319,031 |
| 2016-10-17 | $8.75 | $9.05 | $8.71 | $8.98 | $8.98 | 64,229 |
| 2016-10-14 | $8.63 | $8.75 | $8.51 | $8.73 | $8.73 | 66,571 |
| 2016-10-13 | $8.50 | $8.70 | $8.43 | $8.56 | $8.56 | 83,019 |
| 2016-10-12 | $8.42 | $8.74 | $8.32 | $8.59 | $8.59 | 90,911 |
| 2016-10-11 | $8.46 | $8.50 | $8.30 | $8.37 | $8.37 | 124,580 |
| 2016-10-10 | $8.51 | $8.60 | $8.30 | $8.44 | $8.44 | 144,677 |
| 2016-10-07 | $8.55 | $8.65 | $8.34 | $8.43 | $8.43 | 205,291 |
| 2016-10-06 | $8.62 | $8.66 | $8.48 | $8.50 | $8.50 | 93,350 |
| 2016-10-05 | $8.73 | $8.85 | $8.54 | $8.55 | $8.55 | 66,867 |
| 2016-10-04 | $9.23 | $9.25 | $8.52 | $8.65 | $8.65 | 217,840 |
| 2016-10-03 | $9.21 | $9.44 | $9.03 | $9.29 | $9.29 | 221,014 |
| 2016-09-30 | $9.42 | $9.60 | $9.29 | $9.36 | $9.36 | 185,201 |
| 2016-09-29 | $10.57 | $10.57 | $9.40 | $9.43 | $9.43 | 143,144 |
| 2016-09-28 | $10.25 | $10.74 | $10.25 | $10.71 | $10.71 | 89,634 |
| 2016-09-27 | $9.96 | $10.67 | $9.79 | $10.39 | $10.39 | 142,062 |
| 2016-09-26 | $10.03 | $10.19 | $9.94 | $10.12 | $10.12 | 63,586 |
| 2016-09-23 | $10.02 | $10.24 | $9.85 | $10.20 | $10.20 | 101,031 |
| 2016-09-22 | $9.95 | $10.39 | $9.70 | $10.31 | $10.31 | 159,383 |
| 2016-09-21 | $9.64 | $10.20 | $9.30 | $10.00 | $10.00 | 142,754 |
| 2016-09-20 | $9.70 | $9.85 | $9.53 | $9.54 | $9.54 | 77,432 |
| 2016-09-19 | $9.73 | $9.80 | $9.56 | $9.78 | $9.78 | 59,869 |
| 2016-09-16 | $9.27 | $9.87 | $9.20 | $9.78 | $9.78 | 207,035 |
| 2016-09-15 | $9.00 | $9.31 | $9.00 | $9.20 | $9.20 | 74,842 |
| 2016-09-14 | $8.91 | $9.22 | $8.86 | $9.01 | $9.01 | 65,510 |
| 2016-09-13 | $9.58 | $9.69 | $8.89 | $9.01 | $9.01 | 106,251 |
| 2016-09-12 | $9.27 | $9.78 | $8.79 | $9.76 | $9.76 | 120,549 |
| 2016-09-09 | $9.83 | $9.83 | $9.39 | $9.42 | $9.42 | 85,372 |
| 2016-09-08 | $9.87 | $10.02 | $9.78 | $9.91 | $9.91 | 67,097 |
| 2016-09-07 | $9.95 | $10.09 | $9.70 | $9.98 | $9.98 | 102,675 |
| 2016-09-06 | $9.76 | $10.02 | $9.73 | $9.99 | $9.99 | 74,240 |
| 2016-09-02 | $10.13 | $10.29 | $9.86 | $9.93 | $9.93 | 80,995 |
| 2016-09-01 | $10.64 | $10.90 | $10.23 | $10.40 | $10.40 | 136,762 |
| 2016-08-31 | $10.61 | $10.95 | $10.40 | $10.88 | $10.88 | 190,484 |
| 2016-08-30 | $10.31 | $10.99 | $10.31 | $10.92 | $10.92 | 242,087 |
| 2016-08-29 | $9.89 | $10.40 | $9.89 | $10.31 | $10.31 | 94,809 |
| 2016-08-26 | $9.76 | $10.00 | $9.73 | $9.95 | $9.95 | 124,757 |
| 2016-08-25 | $9.65 | $9.99 | $9.65 | $9.90 | $9.90 | 55,123 |
| 2016-08-24 | $9.62 | $9.80 | $9.56 | $9.72 | $9.72 | 71,921 |
| 2016-08-23 | $9.37 | $9.74 | $9.36 | $9.70 | $9.70 | 78,059 |
| 2016-08-22 | $9.49 | $9.70 | $9.30 | $9.38 | $9.38 | 111,241 |
| 2016-08-19 | $9.40 | $9.63 | $9.30 | $9.58 | $9.58 | 87,714 |
| 2016-08-18 | $9.34 | $9.51 | $9.34 | $9.46 | $9.46 | 31,821 |
| 2016-08-17 | $9.67 | $9.77 | $9.31 | $9.42 | $9.42 | 53,633 |
| 2016-08-16 | $9.64 | $9.87 | $9.62 | $9.75 | $9.75 | 90,644 |
| 2016-08-15 | $9.32 | $9.90 | $9.32 | $9.80 | $9.80 | 96,962 |
| 2016-08-12 | $9.27 | $9.59 | $9.12 | $9.55 | $9.55 | 85,682 |
| 2016-08-11 | $9.40 | $9.55 | $9.12 | $9.53 | $9.53 | 91,896 |
| 2016-08-10 | $9.70 | $9.92 | $9.05 | $9.60 | $9.60 | 121,353 |
| 2016-08-09 | $9.60 | $9.92 | $9.51 | $9.83 | $9.83 | 97,580 |
| 2016-08-08 | $9.00 | $9.88 | $9.00 | $9.71 | $9.71 | 209,992 |
| 2016-08-05 | $8.73 | $9.18 | $8.73 | $9.18 | $9.18 | 104,078 |
| 2016-08-04 | $8.72 | $8.87 | $8.62 | $8.84 | $8.84 | 52,647 |
| 2016-08-03 | $8.61 | $8.92 | $8.53 | $8.87 | $8.87 | 65,036 |
| 2016-08-02 | $8.64 | $8.78 | $8.55 | $8.68 | $8.68 | 69,082 |
| 2016-08-01 | $8.18 | $8.73 | $8.17 | $8.64 | $8.64 | 66,189 |
| 2016-07-29 | $8.67 | $8.67 | $8.30 | $8.35 | $8.35 | 69,184 |
| 2016-07-28 | $8.63 | $8.82 | $8.60 | $8.74 | $8.74 | 40,167 |
| 2016-07-27 | $9.06 | $9.21 | $8.72 | $8.85 | $8.85 | 50,532 |
| 2016-07-26 | $9.09 | $9.22 | $8.99 | $9.14 | $9.14 | 60,768 |
| 2016-07-25 | $8.93 | $9.27 | $8.93 | $9.18 | $9.18 | 80,832 |
| 2016-07-22 | $8.70 | $9.21 | $8.67 | $9.15 | $9.15 | 107,998 |
| 2016-07-21 | $8.50 | $9.13 | $8.35 | $9.00 | $9.00 | 166,103 |
| 2016-07-20 | $8.47 | $8.76 | $8.47 | $8.59 | $8.59 | 40,234 |
| 2016-07-19 | $8.52 | $8.85 | $8.50 | $8.54 | $8.54 | 39,818 |
| 2016-07-18 | $8.17 | $8.84 | $8.17 | $8.70 | $8.70 | 148,083 |
| 2016-07-15 | $8.30 | $8.30 | $8.01 | $8.26 | $8.26 | 43,095 |
| 2016-07-14 | $8.17 | $8.32 | $8.17 | $8.22 | $8.22 | 44,117 |
| 2016-07-13 | $8.11 | $8.34 | $8.03 | $8.28 | $8.28 | 64,990 |
| 2016-07-12 | $7.85 | $8.38 | $7.85 | $8.15 | $8.15 | 119,252 |
| 2016-07-11 | $7.54 | $8.05 | $7.52 | $8.03 | $8.03 | 90,329 |
| 2016-07-08 | $7.43 | $7.65 | $7.43 | $7.59 | $7.59 | 111,652 |
| 2016-07-07 | $7.62 | $7.63 | $7.34 | $7.41 | $7.41 | 48,034 |
| 2016-07-06 | $7.33 | $7.67 | $7.33 | $7.63 | $7.63 | 96,109 |
| 2016-07-05 | $7.38 | $7.74 | $7.20 | $7.52 | $7.52 | 189,413 |
| 2016-07-01 | $7.49 | $7.52 | $7.37 | $7.47 | $7.47 | 83,437 |
| 2016-06-30 | $7.67 | $7.70 | $7.40 | $7.60 | $7.60 | 108,849 |
| 2016-06-29 | $7.38 | $7.70 | $7.38 | $7.63 | $7.63 | 83,203 |
| 2016-06-28 | $7.64 | $7.81 | $7.32 | $7.35 | $7.35 | 95,629 |
| 2016-06-27 | $7.50 | $7.75 | $7.47 | $7.61 | $7.61 | 117,998 |
| 2016-06-24 | $7.50 | $7.90 | $7.30 | $7.84 | $7.84 | 231,748 |
| 2016-06-23 | $7.94 | $7.97 | $7.73 | $7.89 | $7.89 | 54,457 |
| 2016-06-22 | $7.94 | $8.12 | $7.71 | $7.74 | $7.74 | 47,051 |
| 2016-06-21 | $8.06 | $8.19 | $7.90 | $8.09 | $8.09 | 62,197 |
| 2016-06-20 | $8.07 | $8.62 | $8.07 | $8.22 | $8.22 | 131,371 |
| 2016-06-17 | $7.93 | $8.15 | $7.90 | $8.12 | $8.12 | 343,397 |
| 2016-06-16 | $7.75 | $7.98 | $7.75 | $7.96 | $7.96 | 68,349 |
| 2016-06-15 | $8.05 | $8.07 | $7.86 | $7.88 | $7.88 | 38,918 |
| 2016-06-14 | $7.95 | $8.08 | $7.77 | $8.07 | $8.07 | 56,638 |
| 2016-06-13 | $7.64 | $8.49 | $7.46 | $8.01 | $8.01 | 177,650 |
| 2016-06-10 | $7.57 | $7.66 | $7.45 | $7.58 | $7.58 | 73,819 |
| 2016-06-09 | $7.81 | $7.83 | $7.65 | $7.71 | $7.71 | 60,057 |
| 2016-06-08 | $7.85 | $8.12 | $7.77 | $8.00 | $8.00 | 39,691 |
| 2016-06-07 | $8.00 | $8.22 | $7.79 | $7.85 | $7.85 | 56,378 |
| 2016-06-06 | $7.70 | $8.20 | $7.70 | $8.18 | $8.18 | 78,006 |
| 2016-06-03 | $7.61 | $7.82 | $7.52 | $7.79 | $7.79 | 46,025 |
| 2016-06-02 | $8.32 | $8.32 | $7.59 | $7.71 | $7.71 | 45,443 |
| 2016-06-01 | $7.73 | $8.19 | $7.73 | $7.95 | $7.95 | 56,338 |
| 2016-05-31 | $7.58 | $8.51 | $7.55 | $7.98 | $7.98 | 174,595 |
| 2016-05-27 | $7.64 | $7.78 | $7.50 | $7.77 | $7.77 | 40,707 |
| 2016-05-26 | $7.70 | $7.90 | $7.58 | $7.61 | $7.61 | 28,907 |
| 2016-05-25 | $7.74 | $7.95 | $7.64 | $7.80 | $7.80 | 66,836 |
| 2016-05-24 | $7.12 | $7.91 | $7.12 | $7.78 | $7.78 | 64,494 |
| 2016-05-23 | $7.28 | $7.38 | $7.09 | $7.11 | $7.11 | 41,009 |
| 2016-05-20 | $7.12 | $7.50 | $7.08 | $7.40 | $7.40 | 57,588 |
| 2016-05-19 | $7.15 | $7.36 | $7.05 | $7.07 | $7.07 | 41,279 |
| 2016-05-18 | $7.02 | $7.46 | $7.02 | $7.30 | $7.30 | 70,789 |
| 2016-05-17 | $7.39 | $7.51 | $7.00 | $7.10 | $7.10 | 85,908 |
| 2016-05-16 | $7.11 | $7.70 | $7.11 | $7.52 | $7.52 | 61,326 |
| 2016-05-13 | $7.43 | $7.56 | $7.14 | $7.22 | $7.22 | 54,721 |
| 2016-05-12 | $7.62 | $7.75 | $7.28 | $7.50 | $7.50 | 79,241 |
| 2016-05-11 | $7.56 | $7.76 | $7.55 | $7.63 | $7.63 | 42,119 |
| 2016-05-10 | $7.52 | $7.74 | $7.52 | $7.60 | $7.60 | 108,792 |
| 2016-05-09 | $7.44 | $7.73 | $7.44 | $7.53 | $7.53 | 37,324 |
| 2016-05-06 | $7.56 | $7.65 | $7.48 | $7.55 | $7.55 | 58,217 |
| 2016-05-05 | $7.69 | $7.69 | $7.50 | $7.59 | $7.59 | 32,379 |
| 2016-05-04 | $7.93 | $8.09 | $7.62 | $7.69 | $7.69 | 59,148 |
| 2016-05-03 | $7.96 | $8.35 | $7.96 | $7.98 | $7.98 | 72,744 |
| 2016-05-02 | $8.01 | $8.55 | $8.01 | $8.10 | $8.10 | 96,649 |
| 2016-04-29 | $7.86 | $8.24 | $7.80 | $8.15 | $8.15 | 86,872 |
| 2016-04-28 | $8.14 | $8.37 | $8.03 | $8.05 | $8.05 | 74,969 |
| 2016-04-27 | $8.03 | $8.48 | $8.03 | $8.41 | $8.41 | 73,861 |
| 2016-04-26 | $7.80 | $8.41 | $7.80 | $8.38 | $8.38 | 60,045 |
| 2016-04-25 | $7.70 | $7.89 | $7.52 | $7.86 | $7.86 | 50,756 |
| 2016-04-22 | $7.73 | $7.93 | $7.62 | $7.75 | $7.75 | 45,656 |
| 2016-04-21 | $7.93 | $8.12 | $7.73 | $7.77 | $7.77 | 37,868 |
| 2016-04-20 | $7.90 | $8.17 | $7.83 | $7.91 | $7.91 | 85,037 |
| 2016-04-19 | $8.20 | $8.39 | $8.06 | $8.10 | $8.10 | 56,596 |
| 2016-04-18 | $7.91 | $8.38 | $7.75 | $8.35 | $8.35 | 79,256 |
| 2016-04-15 | $7.74 | $8.01 | $7.74 | $7.91 | $7.91 | 40,025 |
| 2016-04-14 | $8.21 | $8.50 | $7.70 | $7.85 | $7.85 | 65,199 |
| 2016-04-13 | $7.61 | $8.50 | $7.61 | $8.34 | $8.34 | 155,719 |
| 2016-04-12 | $7.42 | $7.98 | $7.32 | $7.60 | $7.60 | 100,836 |
| 2016-04-11 | $7.23 | $7.57 | $7.23 | $7.45 | $7.45 | 36,724 |
| 2016-04-08 | $7.22 | $7.48 | $7.10 | $7.15 | $7.15 | 32,049 |
| 2016-04-07 | $7.18 | $7.30 | $7.06 | $7.17 | $7.17 | 48,469 |
| 2016-04-06 | $7.57 | $7.71 | $7.13 | $7.25 | $7.25 | 61,626 |
| 2016-04-05 | $7.25 | $7.71 | $7.25 | $7.65 | $7.65 | 73,222 |
| 2016-04-04 | $7.58 | $7.70 | $7.23 | $7.30 | $7.30 | 43,931 |
| 2016-04-01 | $7.22 | $7.65 | $7.08 | $7.61 | $7.61 | 53,189 |
| 2016-03-31 | $7.33 | $7.46 | $7.20 | $7.24 | $7.24 | 64,273 |
| 2016-03-30 | $7.25 | $7.59 | $7.25 | $7.35 | $7.35 | 63,558 |
| 2016-03-29 | $6.71 | $7.40 | $6.70 | $7.36 | $7.36 | 75,708 |
| 2016-03-28 | $6.41 | $6.90 | $6.40 | $6.70 | $6.70 | 30,617 |
| 2016-03-24 | $6.71 | $6.80 | $6.62 | $6.68 | $6.68 | 45,710 |
| 2016-03-23 | $6.92 | $7.00 | $6.76 | $6.76 | $6.76 | 60,131 |
| 2016-03-22 | $6.93 | $7.06 | $6.87 | $6.90 | $6.90 | 32,391 |
| 2016-03-21 | $6.89 | $7.23 | $6.89 | $6.95 | $6.95 | 60,447 |
| 2016-03-18 | $7.14 | $7.47 | $6.97 | $7.00 | $7.00 | 178,629 |
| 2016-03-17 | $6.99 | $7.32 | $6.85 | $7.10 | $7.10 | 63,533 |
| 2016-03-16 | $6.83 | $7.04 | $6.70 | $6.98 | $6.98 | 51,710 |
| 2016-03-15 | $7.15 | $7.45 | $6.99 | $7.03 | $7.03 | 37,932 |
| 2016-03-14 | $7.74 | $7.85 | $7.27 | $7.27 | $7.27 | 40,188 |
| 2016-03-11 | $7.58 | $7.96 | $7.58 | $7.82 | $7.82 | 140,718 |
| 2016-03-10 | $7.62 | $7.64 | $7.45 | $7.53 | $7.53 | 57,760 |
| 2016-03-09 | $7.19 | $7.61 | $7.19 | $7.57 | $7.57 | 61,299 |
| 2016-03-08 | $7.43 | $7.59 | $7.25 | $7.28 | $7.28 | 73,868 |
| 2016-03-07 | $7.20 | $7.51 | $7.20 | $7.46 | $7.46 | 41,899 |
| 2016-03-04 | $7.40 | $7.57 | $7.18 | $7.23 | $7.23 | 51,204 |
| 2016-03-03 | $7.21 | $7.57 | $7.21 | $7.53 | $7.53 | 78,938 |
| 2016-03-02 | $7.16 | $7.44 | $7.16 | $7.31 | $7.31 | 46,466 |
| 2016-03-01 | $7.10 | $7.45 | $7.10 | $7.19 | $7.19 | 84,395 |
| 2016-02-29 | $7.21 | $7.65 | $7.01 | $7.02 | $7.02 | 188,607 |
| 2016-02-26 | $7.13 | $7.29 | $7.03 | $7.25 | $7.25 | 83,961 |
| 2016-02-25 | $6.90 | $7.26 | $6.82 | $7.06 | $7.06 | 76,112 |
| 2016-02-24 | $6.89 | $7.09 | $6.78 | $6.94 | $6.94 | 70,227 |
| 2016-02-23 | $7.17 | $7.36 | $6.81 | $7.07 | $7.07 | 95,681 |
| 2016-02-22 | $7.10 | $7.38 | $7.10 | $7.23 | $7.23 | 83,298 |
| 2016-02-19 | $7.09 | $7.31 | $7.06 | $7.17 | $7.17 | 70,849 |
| 2016-02-18 | $7.46 | $7.50 | $7.05 | $7.10 | $7.10 | 56,823 |
| 2016-02-17 | $6.85 | $7.50 | $6.79 | $7.48 | $7.48 | 134,917 |
| 2016-02-16 | $6.60 | $6.87 | $6.60 | $6.84 | $6.84 | 70,849 |
| 2016-02-12 | $6.28 | $6.60 | $6.23 | $6.51 | $6.51 | 63,973 |
| 2016-02-11 | $6.15 | $6.36 | $6.15 | $6.27 | $6.27 | 34,894 |
| 2016-02-10 | $6.28 | $6.49 | $6.19 | $6.25 | $6.25 | 59,594 |
| 2016-02-09 | $6.10 | $6.34 | $6.10 | $6.21 | $6.21 | 61,882 |
| 2016-02-08 | $6.33 | $6.37 | $6.12 | $6.16 | $6.16 | 248,209 |
| 2016-02-05 | $6.40 | $6.62 | $6.27 | $6.40 | $6.40 | 141,083 |
| 2016-02-04 | $6.34 | $6.52 | $6.31 | $6.42 | $6.42 | 45,833 |
| 2016-02-03 | $6.29 | $6.40 | $6.23 | $6.33 | $6.33 | 59,830 |
| 2016-02-02 | $6.36 | $6.53 | $6.25 | $6.27 | $6.27 | 52,092 |
| 2016-02-01 | $6.50 | $6.60 | $6.40 | $6.40 | $6.40 | 59,446 |
| 2016-01-29 | $6.33 | $6.62 | $6.29 | $6.48 | $6.48 | 246,241 |
| 2016-01-28 | $6.79 | $6.92 | $6.29 | $6.32 | $6.32 | 135,758 |
| 2016-01-27 | $6.70 | $6.93 | $6.58 | $6.69 | $6.69 | 60,948 |
| 2016-01-26 | $6.81 | $6.92 | $6.68 | $6.70 | $6.70 | 62,786 |
| 2016-01-25 | $6.86 | $6.99 | $6.71 | $6.75 | $6.75 | 99,513 |
| 2016-01-22 | $6.75 | $6.99 | $6.69 | $6.96 | $6.96 | 71,927 |
| 2016-01-21 | $6.78 | $6.94 | $6.62 | $6.70 | $6.70 | 89,944 |
| 2016-01-20 | $6.37 | $6.83 | $6.31 | $6.71 | $6.71 | 135,254 |
| 2016-01-19 | $6.50 | $6.65 | $6.38 | $6.42 | $6.42 | 54,404 |
| 2016-01-15 | $6.39 | $6.73 | $6.39 | $6.45 | $6.45 | 162,763 |
| 2016-01-14 | $6.64 | $6.71 | $6.53 | $6.56 | $6.56 | 61,863 |
| 2016-01-13 | $6.65 | $6.78 | $6.45 | $6.51 | $6.51 | 105,662 |
| 2016-01-12 | $7.00 | $7.05 | $6.57 | $6.65 | $6.65 | 94,720 |
| 2016-01-11 | $6.76 | $6.96 | $6.62 | $6.88 | $6.88 | 66,508 |
| 2016-01-08 | $6.70 | $6.79 | $6.54 | $6.63 | $6.63 | 106,605 |
| 2016-01-07 | $6.73 | $6.81 | $6.60 | $6.66 | $6.66 | 89,735 |
| 2016-01-06 | $6.91 | $7.12 | $6.77 | $6.80 | $6.80 | 96,744 |
| 2016-01-05 | $7.19 | $7.35 | $6.97 | $7.04 | $7.04 | 64,988 |
| 2016-01-04 | $7.40 | $7.40 | $6.98 | $7.00 | $7.00 | 147,299 |
| 2015-12-31 | $8.03 | $8.10 | $7.41 | $7.43 | $7.43 | 119,914 |
| 2015-12-30 | $8.86 | $8.90 | $7.97 | $8.00 | $8.00 | 91,498 |
| 2015-12-29 | $8.94 | $9.00 | $8.63 | $8.74 | $8.74 | 83,052 |
| 2015-12-28 | $8.52 | $9.00 | $8.47 | $8.80 | $8.80 | 164,960 |
| 2015-12-24 | $8.36 | $8.64 | $8.36 | $8.54 | $8.54 | 37,935 |
| 2015-12-23 | $8.22 | $8.52 | $8.17 | $8.29 | $8.29 | 168,905 |
| 2015-12-22 | $7.89 | $8.16 | $7.80 | $8.14 | $8.14 | 63,890 |
| 2015-12-21 | $7.70 | $7.93 | $7.64 | $7.87 | $7.87 | 67,599 |
| 2015-12-18 | $7.91 | $8.03 | $7.61 | $7.67 | $7.67 | 198,796 |
| 2015-12-17 | $7.96 | $8.11 | $7.84 | $7.97 | $7.97 | 80,619 |
| 2015-12-16 | $7.86 | $8.07 | $7.83 | $8.03 | $8.03 | 60,512 |
| 2015-12-15 | $7.71 | $7.93 | $7.55 | $7.83 | $7.83 | 44,739 |
| 2015-12-14 | $7.73 | $7.89 | $7.65 | $7.69 | $7.69 | 97,733 |
| 2015-12-11 | $7.60 | $7.98 | $7.60 | $7.83 | $7.83 | 154,371 |
| 2015-12-10 | $7.92 | $8.01 | $7.78 | $7.85 | $7.85 | 52,104 |
| 2015-12-09 | $8.22 | $8.32 | $7.96 | $8.02 | $8.02 | 55,286 |
| 2015-12-08 | $8.59 | $8.71 | $8.30 | $8.30 | $8.30 | 89,920 |
| 2015-12-07 | $8.44 | $8.75 | $8.43 | $8.74 | $8.74 | 242,592 |
| 2015-12-04 | $8.52 | $8.69 | $8.40 | $8.48 | $8.48 | 82,889 |
| 2015-12-03 | $8.96 | $9.03 | $8.57 | $8.59 | $8.59 | 99,072 |
| 2015-12-02 | $9.31 | $9.41 | $9.00 | $9.01 | $9.01 | 130,338 |
| 2015-12-01 | $9.00 | $9.43 | $9.00 | $9.38 | $9.38 | 116,158 |
| 2015-11-30 | $9.49 | $9.59 | $9.18 | $9.28 | $9.28 | 168,199 |
| 2015-11-27 | $9.44 | $9.76 | $9.21 | $9.67 | $9.67 | 64,165 |
| 2015-11-25 | $9.95 | $10.28 | $9.40 | $9.47 | $9.47 | 186,816 |
| 2015-11-24 | $9.11 | $10.17 | $9.03 | $10.05 | $10.05 | 240,689 |
| 2015-11-23 | $8.78 | $9.32 | $8.78 | $9.29 | $9.29 | 125,537 |
| 2015-11-20 | $8.76 | $8.90 | $8.61 | $8.90 | $8.90 | 87,924 |
| 2015-11-19 | $8.97 | $9.03 | $8.68 | $8.76 | $8.76 | 106,722 |
| 2015-11-18 | $8.89 | $9.06 | $8.77 | $9.03 | $9.03 | 85,326 |
| 2015-11-17 | $8.74 | $9.42 | $8.66 | $8.91 | $8.91 | 246,295 |
| 2015-11-16 | $8.46 | $8.85 | $8.45 | $8.83 | $8.83 | 111,867 |
| 2015-11-13 | $8.23 | $8.55 | $8.23 | $8.52 | $8.52 | 88,487 |
| 2015-11-12 | $8.18 | $8.35 | $8.14 | $8.32 | $8.32 | 75,648 |
| 2015-11-11 | $8.43 | $8.66 | $8.25 | $8.30 | $8.30 | 123,105 |
| 2015-11-10 | $8.35 | $8.58 | $8.31 | $8.48 | $8.48 | 85,720 |
| 2015-11-09 | $8.48 | $8.98 | $8.46 | $8.71 | $8.71 | 175,066 |
| 2015-11-06 | $8.09 | $8.79 | $8.09 | $8.72 | $8.72 | 112,645 |
| 2015-11-05 | $8.38 | $8.57 | $8.21 | $8.31 | $8.31 | 92,068 |
| 2015-11-04 | $8.68 | $9.20 | $8.27 | $8.48 | $8.48 | 185,237 |
| 2015-11-03 | $8.80 | $8.96 | $8.74 | $8.79 | $8.79 | 157,476 |
| 2015-11-02 | $8.35 | $8.83 | $8.29 | $8.81 | $8.81 | 159,155 |
| 2015-10-30 | $8.56 | $8.74 | $8.32 | $8.40 | $8.40 | 92,039 |
| 2015-10-29 | $8.76 | $8.87 | $8.55 | $8.73 | $8.73 | 94,484 |
| 2015-10-28 | $8.35 | $8.88 | $8.33 | $8.84 | $8.84 | 209,193 |
| 2015-10-27 | $8.31 | $8.61 | $8.30 | $8.41 | $8.41 | 141,344 |
| 2015-10-26 | $8.30 | $8.47 | $8.27 | $8.42 | $8.42 | 73,542 |
| 2015-10-23 | $8.21 | $8.48 | $8.13 | $8.40 | $8.40 | 101,498 |
| 2015-10-22 | $8.05 | $8.36 | $7.96 | $8.21 | $8.21 | 70,553 |
| 2015-10-21 | $8.25 | $8.29 | $8.01 | $8.06 | $8.06 | 88,980 |
| 2015-10-20 | $8.00 | $8.41 | $7.97 | $8.30 | $8.30 | 190,680 |
| 2015-10-19 | $8.00 | $8.09 | $7.87 | $8.07 | $8.07 | 123,673 |
| 2015-10-16 | $7.99 | $8.05 | $7.84 | $8.00 | $8.00 | 96,774 |
| 2015-10-15 | $7.71 | $7.99 | $7.58 | $7.98 | $7.98 | 69,860 |
| 2015-10-14 | $7.74 | $7.88 | $7.67 | $7.68 | $7.68 | 67,701 |
| 2015-10-13 | $7.92 | $8.10 | $7.53 | $7.79 | $7.79 | 170,150 |
| 2015-10-12 | $7.89 | $8.05 | $7.75 | $8.05 | $8.05 | 84,111 |
| 2015-10-09 | $7.95 | $8.04 | $7.82 | $7.90 | $7.90 | 87,841 |
| 2015-10-08 | $7.82 | $8.00 | $7.74 | $8.00 | $8.00 | 87,093 |
| 2015-10-07 | $7.69 | $7.89 | $7.63 | $7.89 | $7.89 | 129,175 |
| 2015-10-06 | $7.57 | $7.75 | $7.47 | $7.73 | $7.73 | 184,805 |
| 2015-10-05 | $7.21 | $7.50 | $7.21 | $7.50 | $7.50 | 99,338 |
| 2015-10-02 | $7.18 | $7.21 | $7.00 | $7.17 | $7.17 | 70,037 |
| 2015-10-01 | $7.38 | $7.45 | $7.17 | $7.21 | $7.21 | 49,053 |
| 2015-09-30 | $7.37 | $7.49 | $7.33 | $7.42 | $7.42 | 97,750 |
| 2015-09-29 | $7.20 | $7.35 | $7.09 | $7.34 | $7.34 | 84,570 |
| 2015-09-28 | $7.37 | $7.43 | $7.20 | $7.27 | $7.27 | 96,048 |
| 2015-09-25 | $7.50 | $7.55 | $7.37 | $7.44 | $7.44 | 124,398 |
| 2015-09-24 | $7.24 | $7.50 | $7.24 | $7.48 | $7.48 | 101,446 |
| 2015-09-23 | $7.04 | $7.36 | $7.02 | $7.31 | $7.31 | 113,329 |
| 2015-09-22 | $7.01 | $7.08 | $6.78 | $7.03 | $7.03 | 112,957 |
| 2015-09-21 | $7.32 | $7.50 | $7.06 | $7.10 | $7.10 | 81,956 |
| 2015-09-18 | $7.30 | $7.47 | $7.29 | $7.34 | $7.34 | 217,700 |
| 2015-09-17 | $7.08 | $7.45 | $7.08 | $7.43 | $7.43 | 170,443 |
| 2015-09-16 | $7.15 | $7.20 | $7.03 | $7.12 | $7.12 | 119,135 |
| 2015-09-15 | $6.42 | $7.17 | $6.40 | $7.15 | $7.15 | 179,985 |
| 2015-09-14 | $6.33 | $6.49 | $6.32 | $6.49 | $6.49 | 43,098 |
| 2015-09-11 | $6.13 | $6.34 | $6.13 | $6.32 | $6.32 | 50,097 |
| 2015-09-10 | $6.10 | $6.21 | $6.05 | $6.20 | $6.20 | 49,087 |
| 2015-09-09 | $6.34 | $6.45 | $6.16 | $6.18 | $6.18 | 104,247 |
| 2015-09-08 | $6.10 | $6.34 | $5.99 | $6.25 | $6.25 | 129,679 |
Citizens Inc - Class A (CIA) News Headlines
.jpg)
Arsenal thrashes Manchester City to pile even more pressure on Pep Guardiola
Just when it looked like Manchester City’s underwhelming season was turning a corner, the team suffered another humiliating defeat, this time at the …
cnn.com Feb. 3, 2025.jpg)
Trump’s power grabs will go on until someone stops him – and that’s not happening soon
A month into Donald Trump’s first term, the president’s then-political sage Steve Bannon coined a doctrine to explain the conservative wrecking ball …
cnn.com Feb. 6, 2025.jpg)
Recent Citizens Inc - Class A (CIA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Citizens Inc - Class A (CIA) in the Insurance-Life Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Prudential Financial Inc | PRU | Insurance-Life | Financial Services | 59,527 |
| China Life Insurance Company | LFC | Insurance-Life | Financial Services | 40,000 |
| Manulife Financial Corp | MFC | Insurance-Life | Financial Services | 34,000 |
| Prudential plc | PUK | Insurance-Life | Financial Services | 29,000 |
| Aflac Inc | AFL | Insurance-Life | Financial Services | 19,000 |
| Brighthouse Financial Inc | BHF | Insurance-Life | Financial Services | 15,000 |
| Globe Life Inc | GL | Insurance-Life | Financial Services | 11,000 |
| Lincoln National Corp | LNC | Insurance-Life | Financial Services | 10,700 |
| Unum Group | UNM | Insurance-Life | Financial Services | 5,000 |
| Genworth Financial Inc - Class A | GNW | Insurance-Life | Financial Services | 4,400 |