FAT Brands Inc - Class A (FAT) Exchange: NASDAQ
Data as of April 16, 2024
$7.50 ($0.00) 0.00%
FAT Brands Inc - Class A - Daily Information
Click for more stock information on FAT Brands Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $7.50 |
| Previous Close | $7.50 |
| High | $7.81 |
| Low | $7.40 |
| Adjusted Open | $7.50 |
| Previous Adjusted Close | $7.50 |
| Adjusted High | $7.81 |
| Adjusted Low | $7.40 |
Invest in FAT Brands Inc - Class A (FAT)
Key People FAT Brands Inc - Class A
| Employee | Position |
|---|---|
| Andrew A. Wiederhorn | President, Chief Executive Officer & Director |
| Kenneth J. Kuick | Chief Financial Officer |
| Yogesh Dave | National Director-Business Development |
| Donald J. Berchtold | Chief Operating Office-Fast Casual Division |
| Ron Roe | Senior Vice President-Finance |
| Gregg Nettleton | President & COO-Casual Dining Division |
| Taylor A. Wiederhorn | Chief Development Officer |
| Thayer D. Wiederhorn | Chief Marketing Officer |
| Allen Z. Sussman | Secretary, General Counsel & Executive VP |
| Edward H. Rensi | Chairman |
| Squire Junger | Independent Director |
| James C. Neuhauser | Independent Director |
| Robert G. Rosen | Executive Vice President-Capital Markets |
Company Profile FAT Brands Inc - Class A
Exchange: NASDAQ
IPO Date: Oct. 23, 2017
Employees: 179
Sector: Consumer Cyclical
Industry: Restaurants
Website: FAT Brands Inc - Class A Website
Address: 9720 Wilshire Boulevard, Beverly Hills, CA, United States, 90212
Historical Stock Data for FAT Brands Inc - Class A (FAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $7.50 | $7.81 | $7.40 | $7.50 | $7.50 | 36,843 |
| 2024-04-04 | $7.37 | $7.66 | $7.35 | $7.50 | $7.50 | 16,674 |
| 2024-04-03 | $7.36 | $7.58 | $7.36 | $7.42 | $7.42 | 7,568 |
| 2024-04-02 | $7.51 | $7.65 | $7.29 | $7.43 | $7.43 | 16,445 |
| 2024-04-01 | $7.70 | $7.73 | $7.47 | $7.47 | $7.47 | 16,439 |
| 2024-03-28 | $7.70 | $7.70 | $7.54 | $7.60 | $7.60 | 5,182 |
| 2024-03-27 | $7.58 | $7.74 | $7.58 | $7.61 | $7.61 | 2,154 |
| 2024-03-26 | $7.58 | $7.76 | $7.58 | $7.60 | $7.60 | 6,925 |
| 2024-03-25 | $7.60 | $7.82 | $7.60 | $7.62 | $7.62 | 2,872 |
| 2024-03-22 | $7.50 | $8.00 | $7.50 | $7.58 | $7.58 | 12,747 |
| 2024-03-21 | $7.41 | $7.82 | $7.38 | $7.54 | $7.54 | 9,125 |
| 2024-03-20 | $7.66 | $7.71 | $7.37 | $7.39 | $7.39 | 8,470 |
| 2024-03-19 | $7.39 | $7.72 | $7.24 | $7.51 | $7.51 | 9,182 |
| 2024-03-18 | $7.34 | $7.49 | $7.26 | $7.31 | $7.31 | 18,849 |
| 2024-03-15 | $7.47 | $7.49 | $7.15 | $7.29 | $7.29 | 17,507 |
| 2024-03-14 | $7.37 | $7.37 | $7.15 | $7.20 | $7.20 | 7,621 |
| 2024-03-13 | $7.55 | $7.79 | $7.05 | $7.31 | $7.31 | 21,768 |
| 2024-03-12 | $7.90 | $8.04 | $7.60 | $7.67 | $7.67 | 30,157 |
| 2024-03-11 | $8.06 | $8.09 | $7.95 | $7.96 | $7.96 | 17,869 |
| 2024-03-08 | $8.11 | $8.46 | $8.10 | $8.11 | $8.11 | 11,354 |
| 2024-03-07 | $8.46 | $8.50 | $8.21 | $8.30 | $8.30 | 6,107 |
| 2024-03-06 | $8.03 | $8.44 | $8.03 | $8.32 | $8.32 | 12,262 |
| 2024-03-05 | $8.68 | $8.72 | $7.98 | $7.98 | $7.98 | 23,669 |
| 2024-03-04 | $8.69 | $8.92 | $8.46 | $8.83 | $8.83 | 18,493 |
| 2024-03-01 | $9.09 | $9.09 | $8.71 | $8.72 | $8.72 | 14,987 |
| 2024-02-29 | $8.52 | $9.13 | $8.52 | $8.89 | $8.89 | 37,181 |
| 2024-02-28 | $8.68 | $9.00 | $8.50 | $8.69 | $8.69 | 14,242 |
| 2024-02-27 | $8.45 | $8.88 | $8.45 | $8.58 | $8.58 | 15,955 |
| 2024-02-26 | $8.83 | $9.02 | $8.41 | $8.51 | $8.51 | 14,975 |
| 2024-02-23 | $8.08 | $8.75 | $7.97 | $8.73 | $8.73 | 19,693 |
| 2024-02-22 | $8.31 | $8.44 | $7.54 | $7.85 | $7.85 | 44,773 |
| 2024-02-21 | $8.88 | $8.88 | $7.91 | $8.30 | $8.30 | 47,322 |
| 2024-02-20 | $9.05 | $9.13 | $8.80 | $8.80 | $8.80 | 15,754 |
| 2024-02-16 | $9.05 | $9.28 | $9.00 | $9.13 | $9.13 | 28,758 |
| 2024-02-15 | $9.18 | $9.20 | $9.01 | $9.18 | $9.18 | 14,550 |
| 2024-02-14 | $8.95 | $9.19 | $8.90 | $9.19 | $9.19 | 19,703 |
| 2024-02-13 | $8.91 | $9.29 | $8.82 | $9.10 | $8.96 | 35,008 |
| 2024-02-12 | $9.21 | $9.35 | $8.60 | $9.20 | $9.06 | 43,442 |
| 2024-02-09 | $9.32 | $9.39 | $9.14 | $9.32 | $9.18 | 18,753 |
| 2024-02-08 | $9.45 | $9.45 | $9.23 | $9.40 | $9.26 | 88,093 |
| 2024-02-07 | $9.17 | $9.48 | $8.91 | $9.32 | $9.18 | 68,212 |
| 2024-02-06 | $8.80 | $9.10 | $8.53 | $9.01 | $8.87 | 40,594 |
| 2024-02-05 | $8.50 | $8.70 | $8.15 | $8.70 | $8.57 | 40,414 |
| 2024-02-02 | $8.48 | $8.48 | $8.21 | $8.47 | $8.34 | 22,605 |
| 2024-02-01 | $7.88 | $8.49 | $7.88 | $8.36 | $8.23 | 28,950 |
| 2024-01-31 | $8.25 | $8.25 | $7.75 | $7.78 | $7.66 | 27,867 |
| 2024-01-30 | $8.25 | $8.50 | $8.00 | $8.18 | $8.05 | 39,872 |
| 2024-01-29 | $7.42 | $8.19 | $7.42 | $8.19 | $8.07 | 59,885 |
| 2024-01-26 | $7.60 | $7.60 | $7.26 | $7.41 | $7.30 | 28,965 |
| 2024-01-25 | $7.31 | $7.99 | $7.31 | $7.63 | $7.52 | 69,939 |
| 2024-01-24 | $7.11 | $7.35 | $7.01 | $7.17 | $7.06 | 50,494 |
| 2024-01-23 | $7.00 | $7.19 | $6.90 | $7.10 | $6.99 | 39,681 |
| 2024-01-22 | $6.63 | $7.12 | $6.41 | $7.00 | $6.89 | 38,715 |
| 2024-01-19 | $6.37 | $6.65 | $6.35 | $6.59 | $6.59 | 30,402 |
| 2024-01-18 | $6.33 | $6.42 | $6.27 | $6.40 | $6.40 | 7,182 |
| 2024-01-17 | $6.34 | $6.34 | $6.20 | $6.24 | $6.24 | 10,912 |
| 2024-01-16 | $6.37 | $6.43 | $6.33 | $6.35 | $6.35 | 9,265 |
| 2024-01-12 | $6.29 | $6.45 | $6.25 | $6.30 | $6.30 | 10,757 |
| 2024-01-11 | $6.25 | $6.34 | $6.10 | $6.23 | $6.23 | 11,405 |
| 2024-01-10 | $6.29 | $6.36 | $6.24 | $6.25 | $6.25 | 7,356 |
| 2024-01-09 | $6.30 | $6.37 | $6.30 | $6.35 | $6.35 | 2,839 |
| 2024-01-08 | $6.33 | $6.48 | $6.26 | $6.33 | $6.33 | 10,549 |
| 2024-01-05 | $6.15 | $6.35 | $6.15 | $6.25 | $6.25 | 12,710 |
| 2024-01-04 | $6.14 | $6.26 | $6.05 | $6.26 | $6.26 | 9,707 |
| 2024-01-03 | $6.17 | $6.20 | $6.06 | $6.06 | $6.06 | 4,440 |
| 2024-01-02 | $5.96 | $6.23 | $5.96 | $6.19 | $6.19 | 9,805 |
| 2023-12-29 | $6.05 | $6.09 | $5.90 | $6.06 | $6.06 | 37,172 |
| 2023-12-28 | $6.19 | $6.27 | $6.01 | $6.05 | $6.05 | 22,595 |
| 2023-12-27 | $6.26 | $6.35 | $6.23 | $6.23 | $6.23 | 7,419 |
| 2023-12-26 | $6.36 | $6.44 | $6.21 | $6.34 | $6.34 | 13,477 |
| 2023-12-22 | $6.18 | $6.39 | $6.18 | $6.32 | $6.32 | 32,683 |
| 2023-12-21 | $6.27 | $6.56 | $6.23 | $6.26 | $6.26 | 9,259 |
| 2023-12-20 | $6.55 | $6.58 | $6.39 | $6.46 | $6.46 | 17,726 |
| 2023-12-19 | $6.51 | $6.51 | $6.18 | $6.50 | $6.50 | 31,985 |
| 2023-12-18 | $6.30 | $6.50 | $6.25 | $6.40 | $6.40 | 44,209 |
| 2023-12-15 | $6.01 | $6.28 | $5.98 | $6.18 | $6.18 | 34,993 |
| 2023-12-14 | $5.90 | $6.01 | $5.90 | $5.93 | $5.93 | 14,213 |
| 2023-12-13 | $5.61 | $5.94 | $5.61 | $5.84 | $5.84 | 13,012 |
| 2023-12-12 | $5.87 | $5.87 | $5.60 | $5.60 | $5.60 | 9,198 |
| 2023-12-11 | $5.90 | $5.97 | $5.73 | $5.90 | $5.90 | 19,174 |
| 2023-12-08 | $5.88 | $6.00 | $5.80 | $6.00 | $6.00 | 17,221 |
| 2023-12-07 | $5.89 | $5.98 | $5.89 | $5.94 | $5.94 | 23,669 |
| 2023-12-06 | $5.90 | $5.97 | $5.87 | $5.89 | $5.89 | 7,379 |
| 2023-12-05 | $6.01 | $6.05 | $5.88 | $5.88 | $5.88 | 8,315 |
| 2023-12-04 | $6.00 | $6.11 | $5.91 | $5.95 | $5.95 | 31,704 |
| 2023-12-01 | $5.87 | $5.99 | $5.80 | $5.95 | $5.95 | 9,047 |
| 2023-11-30 | $5.78 | $6.00 | $5.78 | $5.80 | $5.80 | 9,092 |
| 2023-11-29 | $5.95 | $6.00 | $5.80 | $5.84 | $5.84 | 17,324 |
| 2023-11-28 | $5.90 | $5.91 | $5.86 | $5.87 | $5.87 | 4,861 |
| 2023-11-27 | $5.90 | $5.92 | $5.82 | $5.86 | $5.86 | 7,851 |
| 2023-11-24 | $5.85 | $5.92 | $5.80 | $5.90 | $5.90 | 2,132 |
| 2023-11-22 | $5.88 | $5.94 | $5.85 | $5.86 | $5.86 | 3,237 |
| 2023-11-21 | $5.98 | $5.98 | $5.79 | $5.90 | $5.90 | 12,184 |
| 2023-11-20 | $5.86 | $6.09 | $5.86 | $5.95 | $5.95 | 8,776 |
| 2023-11-17 | $6.09 | $6.13 | $5.85 | $6.04 | $6.04 | 9,370 |
| 2023-11-16 | $6.05 | $6.12 | $5.94 | $5.97 | $5.97 | 9,511 |
| 2023-11-15 | $6.11 | $6.24 | $6.05 | $6.06 | $6.06 | 11,326 |
| 2023-11-14 | $6.02 | $6.32 | $6.02 | $6.13 | $6.13 | 26,957 |
| 2023-11-13 | $6.60 | $6.60 | $6.25 | $6.37 | $6.23 | 8,703 |
| 2023-11-10 | $6.45 | $6.47 | $6.16 | $6.43 | $6.29 | 18,804 |
| 2023-11-09 | $6.36 | $6.49 | $6.29 | $6.32 | $6.18 | 4,517 |
| 2023-11-08 | $6.42 | $6.43 | $6.36 | $6.36 | $6.22 | 5,237 |
| 2023-11-07 | $6.37 | $6.46 | $6.32 | $6.39 | $6.25 | 5,895 |
| 2023-11-06 | $6.45 | $6.47 | $6.16 | $6.32 | $6.18 | 19,554 |
| 2023-11-03 | $6.21 | $6.50 | $6.21 | $6.42 | $6.42 | 10,663 |
| 2023-11-02 | $6.30 | $6.30 | $6.09 | $6.30 | $6.30 | 16,548 |
| 2023-11-01 | $6.37 | $6.37 | $5.84 | $6.05 | $6.05 | 8,347 |
| 2023-10-31 | $6.38 | $6.50 | $5.83 | $6.18 | $6.18 | 18,618 |
| 2023-10-30 | $5.94 | $6.38 | $5.65 | $5.91 | $5.91 | 21,570 |
| 2023-10-27 | $6.24 | $6.25 | $5.72 | $5.76 | $5.76 | 17,934 |
| 2023-10-26 | $5.80 | $6.50 | $5.80 | $6.08 | $6.08 | 28,307 |
| 2023-10-25 | $6.02 | $6.07 | $5.64 | $5.91 | $5.91 | 17,904 |
| 2023-10-24 | $5.98 | $6.17 | $5.91 | $5.94 | $5.94 | 9,359 |
| 2023-10-23 | $6.43 | $6.45 | $5.95 | $5.95 | $5.95 | 45,748 |
| 2023-10-20 | $6.55 | $6.78 | $6.29 | $6.47 | $6.47 | 13,224 |
| 2023-10-19 | $6.73 | $6.88 | $6.55 | $6.59 | $6.59 | 30,008 |
| 2023-10-18 | $6.80 | $7.00 | $6.70 | $6.70 | $6.70 | 17,592 |
| 2023-10-17 | $6.80 | $7.01 | $6.70 | $6.72 | $6.72 | 15,649 |
| 2023-10-16 | $6.77 | $6.88 | $6.68 | $6.79 | $6.79 | 7,872 |
| 2023-10-13 | $6.64 | $6.89 | $6.50 | $6.89 | $6.89 | 25,881 |
| 2023-10-12 | $6.60 | $6.60 | $6.50 | $6.54 | $6.54 | 14,243 |
| 2023-10-11 | $6.60 | $6.64 | $6.35 | $6.51 | $6.51 | 14,597 |
| 2023-10-10 | $6.29 | $6.72 | $6.29 | $6.53 | $6.53 | 3,548 |
| 2023-10-09 | $6.46 | $6.63 | $6.30 | $6.37 | $6.37 | 14,105 |
| 2023-10-06 | $6.48 | $6.74 | $6.46 | $6.47 | $6.47 | 13,729 |
| 2023-10-05 | $6.57 | $6.81 | $6.40 | $6.56 | $6.56 | 32,123 |
| 2023-10-04 | $6.69 | $6.69 | $6.26 | $6.54 | $6.54 | 10,153 |
| 2023-10-03 | $6.41 | $6.70 | $6.28 | $6.48 | $6.48 | 9,027 |
| 2023-10-02 | $6.56 | $6.69 | $6.44 | $6.55 | $6.55 | 12,230 |
| 2023-09-29 | $6.56 | $6.70 | $6.56 | $6.56 | $6.56 | 3,961 |
| 2023-09-28 | $6.59 | $6.68 | $6.56 | $6.56 | $6.56 | 6,338 |
| 2023-09-27 | $6.69 | $6.78 | $6.63 | $6.65 | $6.65 | 14,704 |
| 2023-09-26 | $6.91 | $7.15 | $6.61 | $6.70 | $6.70 | 30,245 |
| 2023-09-25 | $7.11 | $7.11 | $6.92 | $7.02 | $7.02 | 9,441 |
| 2023-09-22 | $7.12 | $7.24 | $7.11 | $7.12 | $7.12 | 8,191 |
| 2023-09-21 | $7.25 | $7.40 | $7.24 | $7.25 | $7.25 | 12,804 |
| 2023-09-20 | $7.09 | $7.40 | $7.09 | $7.31 | $7.31 | 12,730 |
| 2023-09-19 | $7.08 | $7.09 | $6.91 | $7.05 | $7.05 | 4,421 |
| 2023-09-18 | $6.92 | $7.12 | $6.84 | $7.12 | $7.12 | 11,785 |
| 2023-09-15 | $6.62 | $6.85 | $6.62 | $6.84 | $6.84 | 5,841 |
| 2023-09-14 | $6.68 | $6.84 | $6.68 | $6.72 | $6.72 | 7,950 |
| 2023-09-13 | $6.84 | $6.84 | $6.57 | $6.57 | $6.57 | 2,803 |
| 2023-09-12 | $6.75 | $6.84 | $6.56 | $6.62 | $6.62 | 7,224 |
| 2023-09-11 | $6.87 | $6.91 | $6.66 | $6.70 | $6.70 | 7,385 |
| 2023-09-08 | $6.85 | $6.95 | $6.67 | $6.67 | $6.67 | 11,947 |
| 2023-09-07 | $6.83 | $7.00 | $6.69 | $6.81 | $6.81 | 10,136 |
| 2023-09-06 | $7.01 | $7.19 | $6.71 | $6.73 | $6.73 | 22,487 |
| 2023-09-05 | $7.22 | $7.32 | $7.04 | $7.17 | $7.17 | 9,500 |
| 2023-09-01 | $7.28 | $7.36 | $7.20 | $7.22 | $7.22 | 7,125 |
| 2023-08-31 | $7.19 | $7.43 | $7.04 | $7.15 | $7.15 | 9,496 |
| 2023-08-30 | $7.17 | $7.39 | $7.16 | $7.31 | $7.31 | 6,526 |
| 2023-08-29 | $7.13 | $7.13 | $7.03 | $7.10 | $7.10 | 2,533 |
| 2023-08-28 | $7.04 | $7.25 | $7.04 | $7.20 | $7.20 | 5,806 |
| 2023-08-25 | $7.13 | $7.15 | $7.06 | $7.15 | $7.15 | 3,767 |
| 2023-08-24 | $7.19 | $7.19 | $7.00 | $7.13 | $7.13 | 6,892 |
| 2023-08-23 | $7.12 | $7.24 | $7.04 | $7.10 | $7.10 | 10,676 |
| 2023-08-22 | $7.08 | $7.32 | $7.04 | $7.11 | $7.11 | 12,728 |
| 2023-08-21 | $7.05 | $7.18 | $7.00 | $7.15 | $7.15 | 10,272 |
| 2023-08-18 | $7.15 | $7.15 | $7.00 | $7.10 | $7.10 | 9,073 |
| 2023-08-17 | $7.35 | $7.35 | $7.05 | $7.16 | $7.16 | 13,425 |
| 2023-08-16 | $7.47 | $7.49 | $7.36 | $7.40 | $7.40 | 2,286 |
| 2023-08-15 | $7.50 | $7.50 | $7.37 | $7.43 | $7.43 | 8,592 |
| 2023-08-14 | $7.71 | $7.94 | $7.52 | $7.55 | $7.55 | 16,596 |
| 2023-08-11 | $7.89 | $7.97 | $7.75 | $7.89 | $7.89 | 23,387 |
| 2023-08-10 | $7.58 | $7.85 | $7.58 | $7.77 | $7.77 | 17,790 |
| 2023-08-09 | $7.43 | $7.90 | $7.33 | $7.72 | $7.72 | 34,099 |
| 2023-08-08 | $7.46 | $7.79 | $7.33 | $7.65 | $7.65 | 21,557 |
| 2023-08-07 | $7.50 | $7.83 | $7.35 | $7.71 | $7.71 | 70,167 |
| 2023-08-04 | $7.21 | $7.46 | $7.20 | $7.34 | $7.34 | 26,033 |
| 2023-08-03 | $7.15 | $7.50 | $7.15 | $7.43 | $7.43 | 11,778 |
| 2023-08-02 | $7.23 | $7.39 | $7.03 | $7.28 | $7.28 | 21,036 |
| 2023-08-01 | $7.40 | $7.45 | $7.24 | $7.34 | $7.34 | 14,443 |
| 2023-07-31 | $7.47 | $7.47 | $6.92 | $7.31 | $7.31 | 18,337 |
| 2023-07-28 | $6.99 | $7.44 | $6.99 | $7.24 | $7.24 | 21,450 |
| 2023-07-27 | $7.21 | $7.57 | $6.81 | $6.95 | $6.95 | 65,396 |
| 2023-07-26 | $7.02 | $7.40 | $6.96 | $7.28 | $7.28 | 66,194 |
| 2023-07-25 | $7.00 | $7.00 | $6.81 | $6.85 | $6.85 | 7,194 |
| 2023-07-24 | $6.89 | $7.00 | $6.81 | $6.92 | $6.92 | 16,413 |
| 2023-07-21 | $6.99 | $7.07 | $6.72 | $6.80 | $6.80 | 15,407 |
| 2023-07-20 | $7.13 | $7.13 | $6.90 | $6.95 | $6.95 | 7,932 |
| 2023-07-19 | $6.90 | $7.15 | $6.75 | $7.14 | $7.14 | 13,599 |
| 2023-07-18 | $6.68 | $6.97 | $6.65 | $6.92 | $6.92 | 19,032 |
| 2023-07-17 | $6.77 | $6.85 | $6.69 | $6.75 | $6.75 | 5,241 |
| 2023-07-14 | $6.86 | $6.95 | $6.70 | $6.72 | $6.72 | 24,258 |
| 2023-07-13 | $6.89 | $6.99 | $6.70 | $6.77 | $6.77 | 16,340 |
| 2023-07-12 | $6.88 | $6.99 | $6.65 | $6.83 | $6.83 | 14,840 |
| 2023-07-11 | $6.81 | $6.98 | $6.66 | $6.81 | $6.81 | 17,694 |
| 2023-07-10 | $6.80 | $6.97 | $6.63 | $6.69 | $6.69 | 6,480 |
| 2023-07-07 | $6.55 | $6.98 | $6.55 | $6.80 | $6.80 | 6,842 |
| 2023-07-06 | $6.65 | $6.67 | $6.45 | $6.58 | $6.58 | 13,090 |
| 2023-07-05 | $6.84 | $6.84 | $6.56 | $6.58 | $6.58 | 14,795 |
| 2023-07-03 | $6.89 | $6.89 | $6.72 | $6.73 | $6.73 | 6,135 |
| 2023-06-30 | $7.13 | $7.13 | $6.68 | $6.88 | $6.88 | 12,540 |
| 2023-06-29 | $6.92 | $6.92 | $6.75 | $6.88 | $6.88 | 8,355 |
| 2023-06-28 | $6.76 | $6.99 | $6.76 | $6.86 | $6.86 | 4,767 |
| 2023-06-27 | $7.08 | $7.10 | $6.76 | $6.81 | $6.81 | 10,858 |
| 2023-06-26 | $7.22 | $7.22 | $6.70 | $7.09 | $7.09 | 19,511 |
| 2023-06-23 | $7.48 | $7.48 | $7.18 | $7.21 | $7.21 | 15,110 |
| 2023-06-22 | $7.61 | $7.63 | $7.45 | $7.57 | $7.57 | 17,997 |
| 2023-06-21 | $7.35 | $7.65 | $7.26 | $7.65 | $7.65 | 18,320 |
| 2023-06-20 | $7.43 | $7.50 | $7.17 | $7.47 | $7.47 | 26,535 |
| 2023-06-16 | $6.97 | $7.44 | $6.69 | $7.44 | $7.44 | 77,858 |
| 2023-06-15 | $6.56 | $7.06 | $6.32 | $7.05 | $7.05 | 238,155 |
| 2023-06-14 | $6.72 | $6.76 | $6.58 | $6.58 | $6.58 | 7,660 |
| 2023-06-13 | $7.10 | $7.10 | $6.55 | $6.59 | $6.59 | 17,724 |
| 2023-06-12 | $6.81 | $7.04 | $6.64 | $6.82 | $6.82 | 10,500 |
| 2023-06-09 | $7.07 | $7.17 | $6.58 | $6.75 | $6.75 | 48,873 |
| 2023-06-08 | $7.00 | $7.16 | $6.93 | $7.04 | $7.04 | 47,041 |
| 2023-06-07 | $7.24 | $7.32 | $6.85 | $6.97 | $6.97 | 60,382 |
| 2023-06-06 | $6.50 | $7.50 | $6.35 | $7.11 | $7.11 | 212,415 |
| 2023-06-05 | $6.33 | $6.50 | $6.28 | $6.50 | $6.50 | 15,114 |
| 2023-06-02 | $6.13 | $6.36 | $6.02 | $6.23 | $6.23 | 25,055 |
| 2023-06-01 | $6.00 | $6.15 | $5.80 | $6.02 | $6.02 | 25,449 |
| 2023-05-31 | $5.83 | $5.95 | $5.67 | $5.95 | $5.95 | 12,751 |
| 2023-05-30 | $5.91 | $5.99 | $5.62 | $5.84 | $5.84 | 7,741 |
| 2023-05-26 | $5.62 | $5.98 | $5.52 | $5.84 | $5.84 | 15,264 |
| 2023-05-25 | $5.66 | $5.70 | $5.32 | $5.63 | $5.63 | 16,490 |
| 2023-05-24 | $5.37 | $5.48 | $5.30 | $5.42 | $5.42 | 11,389 |
| 2023-05-23 | $5.44 | $5.50 | $5.32 | $5.43 | $5.43 | 14,282 |
| 2023-05-22 | $5.33 | $5.46 | $5.16 | $5.30 | $5.30 | 6,734 |
| 2023-05-19 | $5.52 | $5.99 | $5.14 | $5.14 | $5.14 | 18,906 |
| 2023-05-18 | $5.47 | $5.59 | $5.32 | $5.34 | $5.34 | 22,683 |
| 2023-05-17 | $5.68 | $5.98 | $5.44 | $5.45 | $5.45 | 24,231 |
| 2023-05-16 | $6.05 | $6.12 | $5.75 | $5.76 | $5.76 | 4,354 |
| 2023-05-15 | $5.95 | $6.24 | $5.83 | $5.90 | $5.90 | 16,025 |
| 2023-05-12 | $6.74 | $6.74 | $5.86 | $6.04 | $6.04 | 38,600 |
| 2023-05-11 | $6.15 | $6.72 | $5.88 | $6.57 | $6.43 | 106,153 |
| 2023-05-10 | $5.97 | $6.15 | $5.90 | $6.15 | $6.01 | 29,491 |
| 2023-05-09 | $5.50 | $6.09 | $5.37 | $6.09 | $5.95 | 58,785 |
| 2023-05-08 | $5.50 | $5.60 | $5.42 | $5.51 | $5.39 | 32,477 |
| 2023-05-05 | $5.62 | $5.62 | $5.37 | $5.40 | $5.28 | 15,060 |
| 2023-05-04 | $5.67 | $5.67 | $5.55 | $5.55 | $5.42 | 9,426 |
| 2023-05-03 | $5.50 | $5.70 | $5.41 | $5.56 | $5.43 | 14,903 |
| 2023-05-02 | $5.52 | $5.55 | $5.41 | $5.51 | $5.39 | 29,596 |
| 2023-05-01 | $5.50 | $5.50 | $5.41 | $5.46 | $5.34 | 16,117 |
| 2023-04-28 | $5.48 | $5.50 | $5.36 | $5.50 | $5.50 | 24,881 |
| 2023-04-27 | $5.49 | $5.50 | $5.36 | $5.48 | $5.48 | 11,035 |
| 2023-04-26 | $5.40 | $5.50 | $5.32 | $5.37 | $5.37 | 18,974 |
| 2023-04-25 | $5.76 | $5.87 | $5.29 | $5.51 | $5.51 | 21,016 |
| 2023-04-24 | $6.04 | $6.15 | $5.76 | $5.76 | $5.76 | 18,835 |
| 2023-04-21 | $6.08 | $6.25 | $6.08 | $6.12 | $6.12 | 14,264 |
| 2023-04-20 | $6.25 | $6.25 | $6.00 | $6.07 | $6.07 | 11,934 |
| 2023-04-19 | $6.50 | $6.50 | $6.31 | $6.32 | $6.32 | 8,983 |
| 2023-04-18 | $6.70 | $6.70 | $6.40 | $6.45 | $6.45 | 9,162 |
| 2023-04-17 | $6.49 | $6.60 | $6.21 | $6.60 | $6.60 | 8,513 |
| 2023-04-14 | $6.64 | $6.72 | $6.42 | $6.46 | $6.46 | 6,726 |
| 2023-04-13 | $6.89 | $6.89 | $6.50 | $6.63 | $6.63 | 26,527 |
| 2023-04-12 | $6.80 | $7.02 | $6.73 | $6.77 | $6.77 | 10,942 |
| 2023-04-11 | $6.93 | $6.95 | $6.80 | $6.85 | $6.85 | 10,461 |
| 2023-04-10 | $6.68 | $6.93 | $6.68 | $6.88 | $6.88 | 8,679 |
| 2023-04-06 | $6.81 | $6.90 | $6.80 | $6.86 | $6.86 | 3,830 |
| 2023-04-05 | $6.94 | $6.94 | $6.75 | $6.80 | $6.80 | 7,029 |
| 2023-04-04 | $6.90 | $7.15 | $6.90 | $6.94 | $6.94 | 4,617 |
| 2023-04-03 | $7.11 | $7.11 | $6.90 | $6.92 | $6.92 | 8,721 |
| 2023-03-31 | $7.15 | $7.15 | $7.05 | $7.05 | $7.05 | 3,431 |
| 2023-03-30 | $7.00 | $7.19 | $7.00 | $7.10 | $7.10 | 2,891 |
| 2023-03-29 | $6.92 | $7.25 | $6.90 | $6.99 | $6.99 | 4,711 |
| 2023-03-28 | $7.14 | $7.21 | $6.91 | $6.92 | $6.92 | 6,993 |
| 2023-03-27 | $7.23 | $7.38 | $7.00 | $7.10 | $7.10 | 7,686 |
| 2023-03-24 | $7.39 | $7.49 | $7.20 | $7.25 | $7.25 | 9,362 |
| 2023-03-23 | $7.16 | $7.50 | $7.16 | $7.21 | $7.21 | 3,202 |
| 2023-03-22 | $7.27 | $7.64 | $7.17 | $7.22 | $7.22 | 14,362 |
| 2023-03-21 | $7.31 | $7.63 | $7.23 | $7.31 | $7.31 | 4,056 |
| 2023-03-20 | $7.43 | $7.57 | $7.29 | $7.41 | $7.41 | 4,082 |
| 2023-03-17 | $7.49 | $7.61 | $7.31 | $7.39 | $7.39 | 7,516 |
| 2023-03-16 | $7.25 | $7.50 | $7.25 | $7.49 | $7.49 | 9,128 |
| 2023-03-15 | $7.33 | $7.74 | $7.33 | $7.58 | $7.58 | 10,524 |
| 2023-03-14 | $7.78 | $7.78 | $7.44 | $7.50 | $7.50 | 8,874 |
| 2023-03-13 | $7.50 | $7.84 | $7.44 | $7.48 | $7.48 | 14,240 |
| 2023-03-10 | $7.51 | $7.86 | $7.50 | $7.84 | $7.84 | 10,205 |
| 2023-03-09 | $7.88 | $7.88 | $7.53 | $7.59 | $7.59 | 9,797 |
| 2023-03-08 | $7.73 | $7.85 | $7.63 | $7.81 | $7.81 | 8,755 |
| 2023-03-07 | $7.77 | $7.77 | $7.58 | $7.62 | $7.62 | 9,276 |
| 2023-03-06 | $7.52 | $7.90 | $7.27 | $7.79 | $7.79 | 19,719 |
| 2023-03-03 | $7.78 | $7.85 | $7.51 | $7.77 | $7.77 | 44,802 |
| 2023-03-02 | $7.54 | $7.54 | $7.18 | $7.22 | $7.22 | 8,919 |
| 2023-03-01 | $7.37 | $7.50 | $7.35 | $7.37 | $7.37 | 5,969 |
| 2023-02-28 | $7.35 | $7.48 | $7.11 | $7.30 | $7.30 | 19,416 |
| 2023-02-27 | $7.36 | $7.72 | $7.23 | $7.63 | $7.63 | 14,813 |
| 2023-02-24 | $7.28 | $7.59 | $7.28 | $7.36 | $7.36 | 3,806 |
| 2023-02-23 | $7.85 | $7.86 | $6.84 | $7.42 | $7.42 | 14,031 |
| 2023-02-22 | $7.75 | $7.75 | $7.57 | $7.61 | $7.61 | 12,334 |
| 2023-02-21 | $7.67 | $7.76 | $7.61 | $7.70 | $7.70 | 3,698 |
| 2023-02-17 | $7.61 | $7.80 | $7.61 | $7.73 | $7.73 | 7,547 |
| 2023-02-16 | $7.65 | $7.75 | $7.62 | $7.75 | $7.75 | 6,871 |
| 2023-02-15 | $7.47 | $7.81 | $7.47 | $7.55 | $7.55 | 9,580 |
| 2023-02-14 | $7.38 | $7.89 | $7.36 | $7.45 | $7.45 | 28,514 |
| 2023-02-13 | $7.89 | $7.91 | $7.62 | $7.90 | $7.75 | 27,508 |
| 2023-02-10 | $7.37 | $7.92 | $7.24 | $7.80 | $7.80 | 45,407 |
| 2023-02-09 | $7.50 | $7.50 | $7.05 | $7.22 | $7.22 | 18,230 |
| 2023-02-08 | $7.61 | $7.75 | $7.51 | $7.54 | $7.54 | 14,386 |
| 2023-02-07 | $7.49 | $7.60 | $7.35 | $7.60 | $7.60 | 10,620 |
| 2023-02-06 | $7.51 | $7.51 | $7.18 | $7.48 | $7.48 | 10,895 |
| 2023-02-03 | $6.96 | $7.22 | $6.96 | $7.10 | $7.10 | 5,324 |
| 2023-02-02 | $6.95 | $7.25 | $6.60 | $7.11 | $7.11 | 25,879 |
| 2023-02-01 | $6.83 | $7.00 | $6.73 | $6.95 | $6.95 | 18,324 |
| 2023-01-31 | $6.64 | $6.75 | $6.61 | $6.69 | $6.69 | 4,674 |
| 2023-01-30 | $6.82 | $6.85 | $6.62 | $6.64 | $6.64 | 12,292 |
| 2023-01-27 | $6.96 | $6.96 | $6.69 | $6.79 | $6.79 | 8,223 |
| 2023-01-26 | $7.00 | $7.00 | $6.71 | $6.96 | $6.96 | 8,965 |
| 2023-01-25 | $6.89 | $6.98 | $6.71 | $6.96 | $6.96 | 5,652 |
| 2023-01-24 | $6.55 | $7.06 | $6.55 | $7.03 | $7.03 | 15,182 |
| 2023-01-23 | $6.55 | $6.77 | $6.54 | $6.55 | $6.55 | 8,116 |
| 2023-01-20 | $6.55 | $6.69 | $6.46 | $6.54 | $6.54 | 15,701 |
| 2023-01-19 | $6.50 | $6.59 | $6.45 | $6.51 | $6.51 | 3,294 |
| 2023-01-18 | $6.75 | $6.75 | $6.56 | $6.60 | $6.60 | 3,066 |
| 2023-01-17 | $6.44 | $6.70 | $6.26 | $6.62 | $6.62 | 17,749 |
| 2023-01-13 | $6.52 | $6.52 | $6.21 | $6.35 | $6.35 | 34,225 |
| 2023-01-12 | $6.64 | $6.64 | $6.36 | $6.48 | $6.48 | 9,433 |
| 2023-01-11 | $6.65 | $6.67 | $6.48 | $6.64 | $6.64 | 11,106 |
| 2023-01-10 | $6.35 | $6.50 | $6.19 | $6.48 | $6.48 | 7,924 |
| 2023-01-09 | $6.19 | $6.36 | $6.03 | $6.29 | $6.29 | 14,192 |
| 2023-01-06 | $5.75 | $5.90 | $5.64 | $5.90 | $5.90 | 17,297 |
| 2023-01-05 | $5.67 | $5.75 | $5.30 | $5.75 | $5.75 | 10,526 |
| 2023-01-04 | $5.20 | $5.72 | $5.20 | $5.67 | $5.67 | 27,241 |
| 2023-01-03 | $4.90 | $5.30 | $4.90 | $5.30 | $5.30 | 16,997 |
| 2022-12-30 | $4.83 | $5.03 | $4.73 | $4.95 | $4.95 | 15,257 |
| 2022-12-29 | $4.93 | $5.02 | $4.76 | $4.88 | $4.88 | 21,874 |
| 2022-12-28 | $5.43 | $5.50 | $4.91 | $4.91 | $4.91 | 41,976 |
| 2022-12-27 | $5.53 | $5.54 | $5.42 | $5.49 | $5.49 | 7,940 |
| 2022-12-23 | $5.61 | $5.73 | $5.50 | $5.52 | $5.52 | 11,029 |
| 2022-12-22 | $5.52 | $5.73 | $5.52 | $5.61 | $5.61 | 5,134 |
| 2022-12-21 | $5.49 | $5.58 | $5.41 | $5.52 | $5.52 | 23,446 |
| 2022-12-20 | $5.88 | $5.88 | $5.41 | $5.50 | $5.50 | 17,620 |
| 2022-12-19 | $6.19 | $6.19 | $5.56 | $5.58 | $5.58 | 11,021 |
| 2022-12-16 | $5.93 | $6.07 | $5.76 | $5.90 | $5.90 | 20,460 |
| 2022-12-15 | $6.05 | $6.47 | $5.85 | $5.93 | $5.93 | 20,348 |
| 2022-12-14 | $6.12 | $6.24 | $5.98 | $6.09 | $6.09 | 11,216 |
| 2022-12-13 | $6.42 | $6.42 | $5.61 | $6.18 | $6.18 | 82,878 |
| 2022-12-12 | $6.30 | $6.44 | $6.13 | $6.29 | $6.29 | 12,309 |
| 2022-12-09 | $6.44 | $6.44 | $6.14 | $6.30 | $6.30 | 8,453 |
| 2022-12-08 | $6.08 | $6.38 | $6.08 | $6.26 | $6.26 | 9,933 |
| 2022-12-07 | $5.81 | $6.10 | $5.81 | $5.98 | $5.98 | 15,572 |
| 2022-12-06 | $6.42 | $6.57 | $5.80 | $5.90 | $5.90 | 25,988 |
| 2022-12-05 | $6.75 | $6.88 | $6.40 | $6.40 | $6.40 | 14,967 |
| 2022-12-02 | $6.73 | $7.00 | $6.73 | $6.80 | $6.80 | 12,463 |
| 2022-12-01 | $6.83 | $6.98 | $6.74 | $6.85 | $6.85 | 10,082 |
| 2022-11-30 | $6.70 | $6.90 | $6.70 | $6.85 | $6.85 | 6,454 |
| 2022-11-29 | $6.87 | $7.00 | $6.58 | $6.75 | $6.75 | 6,316 |
| 2022-11-28 | $6.70 | $6.95 | $6.68 | $6.86 | $6.86 | 3,034 |
| 2022-11-25 | $6.84 | $6.86 | $6.72 | $6.86 | $6.86 | 659 |
| 2022-11-23 | $6.75 | $6.96 | $6.62 | $6.94 | $6.94 | 3,429 |
| 2022-11-22 | $6.76 | $7.00 | $6.57 | $6.63 | $6.63 | 13,774 |
| 2022-11-21 | $6.50 | $6.97 | $6.40 | $6.64 | $6.64 | 10,417 |
| 2022-11-18 | $6.50 | $6.50 | $6.33 | $6.43 | $6.43 | 9,401 |
| 2022-11-17 | $6.85 | $6.85 | $6.34 | $6.56 | $6.56 | 22,171 |
| 2022-11-16 | $7.00 | $7.12 | $6.51 | $6.76 | $6.76 | 29,125 |
| 2022-11-15 | $7.00 | $7.40 | $6.90 | $6.90 | $6.90 | 22,866 |
| 2022-11-14 | $7.17 | $7.69 | $7.10 | $7.16 | $7.16 | 19,240 |
| 2022-11-11 | $7.20 | $7.40 | $7.01 | $7.30 | $7.16 | 11,630 |
| 2022-11-10 | $7.00 | $7.20 | $6.97 | $7.09 | $6.95 | 14,484 |
| 2022-11-09 | $7.10 | $7.23 | $6.88 | $7.00 | $6.87 | 44,832 |
| 2022-11-08 | $7.33 | $7.42 | $7.06 | $7.09 | $6.95 | 11,119 |
| 2022-11-07 | $7.32 | $7.47 | $7.16 | $7.23 | $7.09 | 35,304 |
| 2022-11-04 | $7.95 | $8.14 | $7.58 | $7.70 | $7.70 | 23,862 |
| 2022-11-03 | $7.65 | $7.79 | $7.40 | $7.51 | $7.51 | 19,847 |
| 2022-11-02 | $8.02 | $8.07 | $7.45 | $7.51 | $7.51 | 13,123 |
| 2022-11-01 | $8.24 | $8.28 | $7.84 | $8.07 | $8.07 | 11,093 |
| 2022-10-31 | $7.96 | $8.49 | $7.96 | $8.31 | $8.31 | 35,351 |
| 2022-10-28 | $8.00 | $8.10 | $7.80 | $8.02 | $8.02 | 21,409 |
| 2022-10-27 | $7.79 | $8.00 | $7.47 | $8.00 | $8.00 | 19,343 |
| 2022-10-26 | $7.44 | $7.80 | $7.22 | $7.60 | $7.60 | 54,955 |
| 2022-10-25 | $6.86 | $6.98 | $6.75 | $6.86 | $6.86 | 3,575 |
| 2022-10-24 | $6.85 | $7.19 | $6.56 | $6.79 | $6.79 | 2,537 |
| 2022-10-21 | $7.10 | $7.10 | $6.62 | $6.78 | $6.78 | 11,851 |
| 2022-10-20 | $6.74 | $7.14 | $6.74 | $7.03 | $7.03 | 8,507 |
| 2022-10-19 | $7.10 | $7.15 | $6.96 | $6.96 | $6.96 | 9,170 |
| 2022-10-18 | $7.12 | $7.12 | $6.95 | $7.12 | $7.12 | 4,680 |
| 2022-10-17 | $7.06 | $7.14 | $6.95 | $7.04 | $7.04 | 4,312 |
| 2022-10-14 | $6.93 | $7.11 | $6.92 | $6.92 | $6.92 | 2,633 |
| 2022-10-13 | $6.80 | $6.94 | $6.71 | $6.94 | $6.94 | 2,335 |
| 2022-10-12 | $6.76 | $7.12 | $6.74 | $6.76 | $6.76 | 8,151 |
| 2022-10-11 | $7.12 | $7.14 | $6.91 | $7.04 | $7.04 | 8,135 |
| 2022-10-10 | $7.44 | $7.59 | $7.17 | $7.28 | $7.28 | 3,065 |
| 2022-10-07 | $7.79 | $7.79 | $7.27 | $7.50 | $7.50 | 5,203 |
| 2022-10-06 | $7.76 | $7.82 | $7.74 | $7.80 | $7.80 | 10,535 |
| 2022-10-05 | $7.58 | $7.81 | $7.57 | $7.66 | $7.66 | 8,229 |
| 2022-10-04 | $7.62 | $7.75 | $7.48 | $7.69 | $7.69 | 5,753 |
| 2022-10-03 | $7.57 | $7.63 | $7.30 | $7.51 | $7.51 | 8,430 |
| 2022-09-30 | $7.35 | $7.47 | $7.35 | $7.41 | $7.41 | 3,743 |
| 2022-09-29 | $7.46 | $7.60 | $7.20 | $7.30 | $7.30 | 3,281 |
| 2022-09-28 | $7.26 | $7.56 | $7.26 | $7.55 | $7.55 | 3,208 |
| 2022-09-27 | $7.70 | $7.70 | $7.26 | $7.35 | $7.35 | 5,573 |
| 2022-09-26 | $8.01 | $8.01 | $7.51 | $7.70 | $7.70 | 18,229 |
| 2022-09-23 | $8.34 | $8.42 | $7.91 | $7.98 | $7.98 | 6,305 |
| 2022-09-22 | $8.50 | $8.74 | $8.50 | $8.55 | $8.55 | 8,808 |
| 2022-09-21 | $8.58 | $8.69 | $8.32 | $8.60 | $8.60 | 3,458 |
| 2022-09-20 | $8.50 | $8.50 | $8.43 | $8.50 | $8.50 | 2,799 |
| 2022-09-19 | $8.45 | $8.51 | $8.30 | $8.51 | $8.51 | 3,499 |
| 2022-09-16 | $8.76 | $8.76 | $8.46 | $8.59 | $8.59 | 7,240 |
| 2022-09-15 | $8.46 | $8.76 | $8.46 | $8.76 | $8.76 | 3,231 |
| 2022-09-14 | $8.70 | $8.70 | $8.50 | $8.52 | $8.52 | 4,778 |
| 2022-09-13 | $8.69 | $8.69 | $8.52 | $8.61 | $8.61 | 2,944 |
| 2022-09-12 | $8.74 | $8.74 | $8.52 | $8.60 | $8.60 | 7,461 |
| 2022-09-09 | $8.52 | $8.72 | $8.52 | $8.69 | $8.69 | 5,514 |
| 2022-09-08 | $8.39 | $8.59 | $8.24 | $8.41 | $8.41 | 3,070 |
| 2022-09-07 | $8.47 | $8.71 | $8.31 | $8.31 | $8.31 | 12,941 |
| 2022-09-06 | $8.70 | $8.75 | $8.49 | $8.58 | $8.58 | 3,952 |
| 2022-09-02 | $8.75 | $8.83 | $8.46 | $8.75 | $8.75 | 7,667 |
| 2022-09-01 | $8.55 | $9.02 | $8.38 | $8.55 | $8.55 | 9,161 |
| 2022-08-31 | $8.35 | $8.56 | $8.29 | $8.47 | $8.47 | 7,654 |
| 2022-08-30 | $8.75 | $8.75 | $8.16 | $8.43 | $8.43 | 8,917 |
| 2022-08-29 | $8.80 | $8.80 | $8.18 | $8.63 | $8.63 | 14,549 |
| 2022-08-26 | $8.90 | $9.11 | $8.67 | $8.67 | $8.67 | 9,409 |
| 2022-08-25 | $8.92 | $9.03 | $8.80 | $8.92 | $8.92 | 4,324 |
| 2022-08-24 | $8.73 | $9.00 | $8.73 | $9.00 | $9.00 | 6,366 |
| 2022-08-23 | $8.82 | $8.96 | $8.72 | $8.91 | $8.91 | 5,874 |
| 2022-08-22 | $8.60 | $8.99 | $8.45 | $8.95 | $8.95 | 9,336 |
| 2022-08-19 | $8.76 | $8.84 | $8.65 | $8.77 | $8.77 | 4,642 |
| 2022-08-18 | $8.80 | $8.88 | $8.65 | $8.87 | $8.87 | 11,631 |
| 2022-08-17 | $9.06 | $9.20 | $8.76 | $8.91 | $8.91 | 9,761 |
| 2022-08-16 | $9.28 | $9.53 | $9.00 | $9.17 | $9.17 | 15,117 |
| 2022-08-15 | $9.80 | $9.80 | $9.20 | $9.55 | $9.55 | 28,266 |
| 2022-08-12 | $9.51 | $9.95 | $9.49 | $9.90 | $9.76 | 34,477 |
| 2022-08-11 | $9.63 | $9.66 | $9.25 | $9.62 | $9.48 | 21,898 |
| 2022-08-10 | $9.51 | $9.66 | $9.19 | $9.45 | $9.31 | 12,891 |
| 2022-08-09 | $9.66 | $9.69 | $9.25 | $9.48 | $9.34 | 34,485 |
| 2022-08-08 | $9.99 | $10.00 | $9.48 | $9.68 | $9.54 | 41,567 |
| 2022-08-05 | $8.87 | $9.74 | $8.86 | $9.60 | $9.46 | 59,416 |
| 2022-08-04 | $8.91 | $8.91 | $8.72 | $8.89 | $8.76 | 8,021 |
| 2022-08-03 | $8.93 | $8.96 | $8.63 | $8.86 | $8.73 | 12,367 |
| 2022-08-02 | $8.79 | $9.02 | $8.70 | $8.85 | $8.72 | 12,456 |
| 2022-08-01 | $8.70 | $9.25 | $8.65 | $8.90 | $8.77 | 40,729 |
| 2022-07-29 | $8.99 | $8.99 | $8.69 | $8.80 | $8.67 | 21,991 |
| 2022-07-28 | $8.43 | $9.00 | $8.43 | $9.00 | $8.87 | 23,186 |
| 2022-07-27 | $8.30 | $8.53 | $8.09 | $8.49 | $8.37 | 6,966 |
| 2022-07-26 | $8.61 | $8.61 | $8.47 | $8.53 | $8.41 | 13,048 |
| 2022-07-25 | $8.70 | $8.70 | $8.42 | $8.62 | $8.50 | 8,485 |
| 2022-07-22 | $8.31 | $8.69 | $8.30 | $8.68 | $8.55 | 18,818 |
| 2022-07-21 | $9.04 | $9.04 | $8.25 | $8.41 | $8.29 | 22,193 |
| 2022-07-20 | $7.66 | $8.45 | $7.66 | $8.29 | $8.17 | 44,854 |
| 2022-07-19 | $7.76 | $7.84 | $7.72 | $7.72 | $7.60 | 2,488 |
| 2022-07-18 | $7.71 | $7.84 | $7.65 | $7.70 | $7.59 | 14,134 |
| 2022-07-15 | $7.75 | $7.75 | $7.55 | $7.55 | $7.44 | 11,110 |
| 2022-07-14 | $7.59 | $7.72 | $7.54 | $7.55 | $7.44 | 2,417 |
| 2022-07-13 | $7.47 | $7.75 | $7.47 | $7.65 | $7.54 | 3,180 |
| 2022-07-12 | $7.55 | $7.75 | $7.55 | $7.65 | $7.54 | 1,302 |
| 2022-07-11 | $7.66 | $7.76 | $7.55 | $7.55 | $7.44 | 2,655 |
| 2022-07-08 | $7.50 | $7.82 | $7.49 | $7.71 | $7.60 | 3,137 |
| 2022-07-07 | $7.72 | $7.81 | $7.45 | $7.55 | $7.44 | 4,630 |
| 2022-07-06 | $7.84 | $7.84 | $7.65 | $7.72 | $7.61 | 2,934 |
| 2022-07-05 | $7.50 | $7.89 | $7.50 | $7.66 | $7.55 | 5,165 |
| 2022-07-01 | $7.60 | $7.73 | $7.40 | $7.50 | $7.39 | 6,469 |
| 2022-06-30 | $7.74 | $7.74 | $7.01 | $7.45 | $7.34 | 11,183 |
| 2022-06-29 | $7.81 | $7.84 | $7.72 | $7.75 | $7.64 | 3,400 |
| 2022-06-28 | $7.58 | $7.95 | $7.58 | $7.86 | $7.75 | 17,911 |
| 2022-06-27 | $7.28 | $7.59 | $7.28 | $7.58 | $7.47 | 3,869 |
| 2022-06-24 | $7.25 | $7.35 | $7.09 | $7.27 | $7.16 | 9,746 |
| 2022-06-23 | $7.03 | $7.25 | $7.03 | $7.15 | $7.05 | 2,712 |
| 2022-06-22 | $7.17 | $7.23 | $7.12 | $7.16 | $7.06 | 3,502 |
| 2022-06-21 | $7.17 | $7.19 | $6.98 | $7.19 | $7.09 | 5,070 |
| 2022-06-17 | $7.08 | $7.08 | $7.00 | $7.05 | $6.95 | 14,264 |
| 2022-06-16 | $6.95 | $7.14 | $6.85 | $7.14 | $7.04 | 15,796 |
| 2022-06-15 | $6.35 | $7.11 | $6.35 | $7.04 | $6.94 | 30,269 |
| 2022-06-14 | $6.21 | $6.83 | $6.21 | $6.36 | $6.27 | 4,227 |
| 2022-06-13 | $6.60 | $6.60 | $6.10 | $6.11 | $6.02 | 27,995 |
| 2022-06-10 | $6.85 | $6.98 | $6.73 | $6.88 | $6.78 | 11,483 |
| 2022-06-09 | $6.93 | $7.11 | $6.93 | $7.05 | $6.95 | 4,765 |
| 2022-06-08 | $7.03 | $7.04 | $6.51 | $6.80 | $6.70 | 15,416 |
| 2022-06-07 | $7.00 | $7.20 | $6.85 | $7.00 | $6.90 | 11,105 |
| 2022-06-06 | $7.00 | $7.12 | $6.82 | $7.12 | $7.02 | 9,744 |
| 2022-06-03 | $7.06 | $7.23 | $6.91 | $7.00 | $6.89 | 19,606 |
| 2022-06-02 | $6.90 | $7.25 | $6.73 | $7.07 | $6.97 | 13,806 |
| 2022-06-01 | $7.07 | $7.09 | $6.65 | $6.80 | $6.70 | 15,164 |
| 2022-05-31 | $6.99 | $6.99 | $6.61 | $6.94 | $6.84 | 13,254 |
| 2022-05-27 | $6.72 | $7.00 | $6.46 | $6.62 | $6.52 | 59,171 |
| 2022-05-26 | $6.37 | $6.61 | $6.00 | $6.33 | $6.24 | 66,547 |
| 2022-05-25 | $5.67 | $5.99 | $5.62 | $5.64 | $5.56 | 27,303 |
| 2022-05-24 | $5.76 | $5.89 | $5.50 | $5.61 | $5.53 | 30,705 |
| 2022-05-23 | $5.82 | $6.10 | $5.76 | $5.83 | $5.75 | 28,953 |
| 2022-05-20 | $5.79 | $6.11 | $5.79 | $5.86 | $5.78 | 12,050 |
| 2022-05-19 | $6.45 | $6.45 | $6.00 | $6.00 | $5.91 | 23,568 |
| 2022-05-18 | $6.59 | $6.70 | $6.36 | $6.56 | $6.47 | 5,306 |
| 2022-05-17 | $6.72 | $6.72 | $6.25 | $6.72 | $6.62 | 31,763 |
| 2022-05-16 | $6.72 | $6.89 | $6.51 | $6.89 | $6.79 | 14,054 |
| 2022-05-13 | $5.90 | $6.84 | $5.90 | $6.72 | $6.62 | 49,800 |
| 2022-05-12 | $6.00 | $6.17 | $5.84 | $6.00 | $5.80 | 42,176 |
| 2022-05-11 | $5.94 | $6.24 | $5.94 | $6.14 | $5.94 | 22,869 |
| 2022-05-10 | $6.01 | $6.22 | $5.91 | $6.03 | $5.83 | 14,805 |
| 2022-05-09 | $6.00 | $6.24 | $5.89 | $6.10 | $5.90 | 19,809 |
| 2022-05-06 | $6.15 | $6.53 | $5.93 | $6.00 | $5.80 | 24,442 |
| 2022-05-05 | $6.26 | $6.36 | $6.11 | $6.12 | $5.92 | 7,267 |
| 2022-05-04 | $6.35 | $6.50 | $6.09 | $6.25 | $6.04 | 16,280 |
| 2022-05-03 | $6.16 | $6.33 | $5.89 | $6.30 | $6.09 | 7,943 |
| 2022-05-02 | $5.77 | $6.02 | $5.74 | $5.83 | $5.64 | 44,266 |
| 2022-04-29 | $5.80 | $5.99 | $5.68 | $5.95 | $5.75 | 5,483 |
| 2022-04-28 | $5.97 | $5.97 | $5.70 | $5.75 | $5.56 | 33,514 |
| 2022-04-27 | $5.91 | $6.07 | $5.72 | $5.87 | $5.68 | 19,575 |
| 2022-04-26 | $6.10 | $6.10 | $5.72 | $5.75 | $5.56 | 31,373 |
| 2022-04-25 | $6.17 | $6.27 | $5.88 | $6.00 | $5.80 | 17,867 |
| 2022-04-22 | $5.61 | $6.34 | $5.58 | $6.13 | $5.93 | 26,460 |
| 2022-04-21 | $5.63 | $5.72 | $5.47 | $5.50 | $5.32 | 23,294 |
| 2022-04-20 | $5.58 | $6.19 | $5.58 | $5.70 | $5.51 | 16,485 |
| 2022-04-19 | $5.93 | $6.06 | $5.59 | $5.65 | $5.46 | 24,226 |
| 2022-04-18 | $5.94 | $5.98 | $5.75 | $5.82 | $5.63 | 12,310 |
| 2022-04-14 | $5.62 | $6.06 | $5.57 | $6.06 | $5.86 | 34,373 |
| 2022-04-13 | $6.09 | $6.14 | $5.55 | $5.56 | $5.38 | 45,110 |
| 2022-04-12 | $6.37 | $6.65 | $6.15 | $6.15 | $5.95 | 15,495 |
| 2022-04-11 | $6.90 | $6.90 | $6.53 | $6.60 | $6.38 | 22,566 |
| 2022-04-08 | $7.21 | $7.21 | $6.66 | $6.75 | $6.53 | 39,873 |
| 2022-04-07 | $7.30 | $7.44 | $7.10 | $7.15 | $6.91 | 5,591 |
| 2022-04-06 | $7.35 | $7.42 | $7.15 | $7.20 | $6.96 | 11,307 |
| 2022-04-05 | $7.52 | $7.52 | $7.40 | $7.43 | $7.18 | 4,477 |
| 2022-04-04 | $7.54 | $7.54 | $7.42 | $7.45 | $7.20 | 4,600 |
| 2022-04-01 | $7.47 | $7.55 | $7.40 | $7.40 | $7.15 | 5,100 |
| 2022-03-31 | $7.43 | $7.78 | $7.43 | $7.48 | $7.23 | 13,812 |
| 2022-03-30 | $7.38 | $7.65 | $7.38 | $7.50 | $7.25 | 9,024 |
| 2022-03-29 | $7.48 | $7.55 | $7.36 | $7.36 | $7.12 | 33,663 |
| 2022-03-28 | $7.50 | $7.55 | $7.35 | $7.55 | $7.29 | 5,398 |
| 2022-03-25 | $7.61 | $7.74 | $7.40 | $7.46 | $7.21 | 24,330 |
| 2022-03-24 | $7.68 | $7.97 | $7.55 | $7.60 | $7.35 | 19,024 |
| 2022-03-23 | $7.71 | $7.82 | $7.65 | $7.66 | $7.41 | 16,941 |
| 2022-03-22 | $8.19 | $8.19 | $7.45 | $7.69 | $7.44 | 98,304 |
| 2022-03-21 | $8.30 | $8.70 | $8.29 | $8.70 | $8.41 | 61,755 |
| 2022-03-18 | $7.59 | $8.24 | $7.52 | $8.24 | $7.97 | 53,187 |
| 2022-03-17 | $7.54 | $7.83 | $7.49 | $7.73 | $7.47 | 24,889 |
| 2022-03-16 | $7.55 | $7.80 | $7.40 | $7.54 | $7.29 | 10,004 |
| 2022-03-15 | $7.55 | $7.62 | $7.36 | $7.45 | $7.20 | 6,317 |
| 2022-03-14 | $7.44 | $7.58 | $7.38 | $7.40 | $7.15 | 17,172 |
| 2022-03-11 | $7.64 | $7.64 | $7.30 | $7.35 | $7.10 | 9,765 |
| 2022-03-10 | $7.50 | $7.69 | $7.41 | $7.56 | $7.31 | 16,434 |
| 2022-03-09 | $7.55 | $7.66 | $7.40 | $7.50 | $7.25 | 14,502 |
| 2022-03-08 | $7.25 | $7.74 | $7.24 | $7.49 | $7.24 | 11,030 |
| 2022-03-07 | $7.50 | $7.50 | $7.11 | $7.11 | $6.87 | 11,155 |
| 2022-03-04 | $7.45 | $7.65 | $7.34 | $7.35 | $7.11 | 6,153 |
| 2022-03-03 | $7.50 | $7.77 | $7.41 | $7.55 | $7.30 | 27,342 |
| 2022-03-02 | $7.35 | $7.69 | $7.35 | $7.48 | $7.23 | 10,270 |
| 2022-03-01 | $7.65 | $7.65 | $7.18 | $7.34 | $7.10 | 22,810 |
| 2022-02-28 | $7.63 | $7.86 | $7.24 | $7.37 | $7.13 | 24,489 |
| 2022-02-25 | $7.30 | $7.59 | $7.13 | $7.51 | $7.26 | 18,849 |
| 2022-02-24 | $7.50 | $7.86 | $6.86 | $7.06 | $6.83 | 45,494 |
| 2022-02-23 | $7.95 | $8.12 | $7.68 | $7.95 | $7.69 | 37,213 |
| 2022-02-22 | $9.50 | $9.50 | $7.07 | $8.14 | $7.87 | 173,998 |
| 2022-02-18 | $10.56 | $10.89 | $10.56 | $10.56 | $10.21 | 5,927 |
| 2022-02-17 | $10.92 | $11.00 | $10.72 | $10.72 | $10.36 | 3,899 |
| 2022-02-16 | $11.18 | $11.33 | $10.85 | $11.25 | $10.88 | 8,249 |
| 2022-02-15 | $10.92 | $11.13 | $10.33 | $11.08 | $10.71 | 5,827 |
| 2022-02-14 | $10.96 | $11.34 | $10.67 | $10.79 | $10.43 | 15,273 |
| 2022-02-11 | $11.23 | $11.50 | $10.95 | $11.11 | $10.61 | 14,975 |
| 2022-02-10 | $10.80 | $11.22 | $10.80 | $11.20 | $10.70 | 8,407 |
| 2022-02-09 | $10.92 | $11.14 | $10.38 | $10.75 | $10.27 | 30,736 |
| 2022-02-08 | $10.75 | $10.93 | $10.72 | $10.93 | $10.44 | 6,489 |
| 2022-02-07 | $10.61 | $10.75 | $10.61 | $10.65 | $10.17 | 10,649 |
| 2022-02-04 | $10.33 | $10.75 | $9.80 | $10.53 | $10.06 | 35,443 |
| 2022-02-03 | $10.03 | $10.75 | $10.03 | $10.25 | $9.79 | 18,494 |
| 2022-02-02 | $10.31 | $10.70 | $10.02 | $10.20 | $9.74 | 10,990 |
| 2022-02-01 | $10.56 | $10.70 | $10.32 | $10.34 | $9.88 | 3,602 |
| 2022-01-31 | $10.04 | $10.75 | $9.98 | $10.56 | $10.09 | 60,677 |
| 2022-01-28 | $10.73 | $10.73 | $10.05 | $10.21 | $9.75 | 8,048 |
| 2022-01-27 | $10.45 | $10.83 | $10.19 | $10.19 | $9.73 | 2,881 |
| 2022-01-26 | $10.40 | $10.60 | $10.17 | $10.30 | $9.84 | 9,229 |
| 2022-01-25 | $10.08 | $10.64 | $10.08 | $10.40 | $9.94 | 5,122 |
| 2022-01-24 | $10.03 | $10.59 | $9.10 | $10.50 | $10.03 | 30,460 |
| 2022-01-21 | $10.29 | $10.89 | $10.20 | $10.26 | $9.80 | 15,112 |
| 2022-01-20 | $10.91 | $11.18 | $10.60 | $10.61 | $10.13 | 6,285 |
| 2022-01-19 | $10.89 | $11.21 | $10.70 | $10.84 | $10.36 | 5,851 |
| 2022-01-18 | $11.05 | $11.28 | $10.69 | $11.05 | $10.56 | 13,122 |
| 2022-01-14 | $10.86 | $11.42 | $10.85 | $11.24 | $10.74 | 4,913 |
| 2022-01-13 | $10.72 | $11.00 | $10.63 | $11.00 | $10.51 | 5,357 |
| 2022-01-12 | $11.05 | $11.38 | $10.57 | $10.80 | $10.32 | 11,885 |
| 2022-01-11 | $10.69 | $11.18 | $10.64 | $10.85 | $10.37 | 12,115 |
| 2022-01-10 | $11.00 | $11.19 | $10.51 | $10.92 | $10.43 | 13,999 |
| 2022-01-07 | $11.35 | $11.71 | $10.93 | $11.04 | $10.55 | 14,690 |
| 2022-01-06 | $11.28 | $11.86 | $11.23 | $11.69 | $11.17 | 47,714 |
| 2022-01-05 | $11.35 | $11.50 | $10.94 | $11.18 | $10.68 | 20,130 |
| 2022-01-04 | $11.00 | $11.32 | $10.96 | $11.30 | $10.80 | 38,601 |
| 2022-01-03 | $10.99 | $11.00 | $10.41 | $10.90 | $10.41 | 18,331 |
| 2021-12-31 | $10.47 | $10.85 | $10.41 | $10.59 | $10.12 | 8,641 |
| 2021-12-30 | $10.69 | $10.75 | $10.20 | $10.74 | $10.26 | 5,623 |
| 2021-12-29 | $10.30 | $10.75 | $10.30 | $10.69 | $10.21 | 15,102 |
| 2021-12-28 | $10.34 | $10.34 | $9.79 | $10.32 | $9.86 | 12,344 |
| 2021-12-27 | $10.10 | $10.34 | $9.80 | $10.33 | $9.87 | 16,968 |
| 2021-12-23 | $9.76 | $10.15 | $9.76 | $9.95 | $9.51 | 10,240 |
| 2021-12-22 | $9.88 | $10.00 | $9.71 | $10.00 | $9.55 | 17,328 |
| 2021-12-21 | $9.24 | $9.87 | $9.16 | $9.67 | $9.24 | 19,860 |
| 2021-12-20 | $9.17 | $9.37 | $8.75 | $9.00 | $8.60 | 6,222 |
| 2021-12-17 | $8.81 | $9.57 | $8.81 | $9.45 | $9.03 | 18,206 |
| 2021-12-16 | $9.43 | $9.52 | $8.80 | $8.95 | $8.55 | 13,998 |
| 2021-12-15 | $9.12 | $9.73 | $8.74 | $9.50 | $9.08 | 20,000 |
| 2021-12-14 | $9.80 | $10.21 | $8.95 | $9.18 | $8.77 | 129,428 |
| 2021-12-13 | $10.27 | $10.48 | $9.76 | $9.88 | $9.44 | 22,242 |
| 2021-12-10 | $10.36 | $10.70 | $10.22 | $10.39 | $9.93 | 18,231 |
| 2021-12-09 | $10.23 | $10.60 | $10.04 | $10.42 | $9.95 | 11,630 |
| 2021-12-08 | $10.40 | $10.44 | $10.20 | $10.39 | $9.93 | 21,032 |
| 2021-12-07 | $10.20 | $10.55 | $10.07 | $10.38 | $9.92 | 18,501 |
| 2021-12-06 | $9.71 | $10.11 | $9.51 | $9.94 | $9.50 | 18,359 |
| 2021-12-03 | $9.66 | $10.74 | $9.50 | $9.50 | $9.08 | 13,642 |
| 2021-12-02 | $9.40 | $9.74 | $9.36 | $9.59 | $9.16 | 28,858 |
| 2021-12-01 | $9.95 | $10.41 | $9.50 | $9.50 | $9.08 | 25,880 |
| 2021-11-30 | $10.08 | $10.35 | $9.58 | $9.98 | $9.53 | 59,675 |
| 2021-11-29 | $10.88 | $10.92 | $10.10 | $10.25 | $9.79 | 29,470 |
| 2021-11-26 | $10.90 | $11.17 | $10.36 | $10.61 | $10.14 | 32,901 |
| 2021-11-24 | $11.06 | $11.31 | $11.00 | $11.31 | $10.80 | 15,206 |
| 2021-11-23 | $11.40 | $11.40 | $10.91 | $11.08 | $10.59 | 15,730 |
| 2021-11-22 | $11.20 | $11.58 | $11.03 | $11.49 | $10.98 | 41,545 |
| 2021-11-19 | $11.25 | $11.44 | $10.88 | $11.00 | $10.51 | 37,952 |
| 2021-11-18 | $11.43 | $11.59 | $11.33 | $11.48 | $10.97 | 10,083 |
| 2021-11-17 | $11.27 | $11.66 | $11.09 | $11.53 | $11.02 | 24,057 |
| 2021-11-16 | $11.22 | $11.71 | $11.01 | $11.43 | $10.92 | 38,991 |
| 2021-11-15 | $11.55 | $11.70 | $11.06 | $11.40 | $10.77 | 51,048 |
| 2021-11-12 | $11.35 | $12.00 | $11.35 | $11.38 | $10.75 | 49,134 |
| 2021-11-11 | $11.83 | $12.12 | $11.40 | $11.40 | $10.77 | 29,041 |
| 2021-11-10 | $11.47 | $12.21 | $11.44 | $11.93 | $11.27 | 35,551 |
| 2021-11-09 | $11.24 | $12.40 | $11.24 | $12.40 | $11.71 | 75,853 |
| 2021-11-08 | $11.40 | $11.53 | $11.05 | $11.41 | $10.78 | 29,753 |
| 2021-11-05 | $12.30 | $12.30 | $11.17 | $11.20 | $10.58 | 77,541 |
| 2021-11-04 | $11.42 | $13.00 | $11.01 | $11.28 | $10.66 | 224,912 |
| 2021-11-03 | $10.78 | $13.13 | $10.53 | $12.40 | $11.71 | 666,944 |
| 2021-11-02 | $10.30 | $10.70 | $10.02 | $10.70 | $10.11 | 35,333 |
| 2021-11-01 | $10.01 | $10.05 | $9.62 | $10.05 | $9.49 | 10,992 |
| 2021-10-29 | $9.96 | $10.18 | $9.20 | $9.99 | $9.44 | 46,047 |
| 2021-10-28 | $9.73 | $9.77 | $9.13 | $9.29 | $8.78 | 32,729 |
| 2021-10-27 | $10.14 | $10.14 | $9.65 | $9.78 | $9.24 | 15,976 |
| 2021-10-26 | $9.96 | $10.15 | $9.71 | $10.15 | $9.59 | 23,051 |
| 2021-10-25 | $9.47 | $9.88 | $9.47 | $9.73 | $9.19 | 9,865 |
| 2021-10-22 | $9.40 | $9.77 | $9.29 | $9.54 | $9.01 | 32,325 |
| 2021-10-21 | $9.50 | $9.54 | $9.25 | $9.40 | $8.88 | 10,912 |
| 2021-10-20 | $9.38 | $9.73 | $9.29 | $9.39 | $8.87 | 18,598 |
| 2021-10-19 | $8.80 | $9.43 | $8.78 | $9.26 | $8.75 | 32,868 |
| 2021-10-18 | $8.84 | $9.17 | $8.58 | $8.79 | $8.30 | 15,834 |
| 2021-10-15 | $8.78 | $9.07 | $8.78 | $8.84 | $8.35 | 14,258 |
| 2021-10-14 | $8.67 | $8.92 | $8.54 | $8.61 | $8.13 | 20,823 |
| 2021-10-13 | $8.77 | $9.05 | $8.39 | $8.54 | $8.07 | 32,145 |
| 2021-10-12 | $8.72 | $8.82 | $8.62 | $8.67 | $8.19 | 13,276 |
| 2021-10-11 | $8.86 | $8.94 | $8.69 | $8.70 | $8.22 | 14,075 |
| 2021-10-08 | $9.04 | $9.12 | $8.70 | $8.73 | $8.25 | 7,148 |
| 2021-10-07 | $8.93 | $9.10 | $8.72 | $8.84 | $8.35 | 14,236 |
| 2021-10-06 | $8.96 | $9.07 | $8.71 | $8.77 | $8.28 | 16,202 |
| 2021-10-05 | $8.97 | $9.09 | $8.86 | $8.95 | $8.45 | 16,851 |
| 2021-10-04 | $9.24 | $9.51 | $8.90 | $8.97 | $8.47 | 39,107 |
| 2021-10-01 | $9.46 | $9.97 | $9.33 | $9.49 | $8.96 | 43,592 |
| 2021-09-30 | $9.43 | $9.49 | $9.15 | $9.33 | $8.81 | 11,598 |
| 2021-09-29 | $9.70 | $9.85 | $9.32 | $9.32 | $8.80 | 19,331 |
| 2021-09-28 | $9.89 | $10.05 | $9.60 | $9.62 | $9.09 | 24,349 |
| 2021-09-27 | $10.10 | $10.15 | $9.71 | $10.01 | $9.46 | 10,540 |
| 2021-09-24 | $10.19 | $10.30 | $10.06 | $10.11 | $9.55 | 9,728 |
| 2021-09-23 | $10.26 | $10.30 | $9.90 | $10.19 | $9.63 | 24,681 |
| 2021-09-22 | $10.27 | $10.59 | $10.27 | $10.30 | $9.73 | 6,504 |
| 2021-09-21 | $10.56 | $10.56 | $10.18 | $10.31 | $9.74 | 6,240 |
| 2021-09-20 | $10.75 | $10.75 | $10.14 | $10.50 | $9.92 | 28,691 |
| 2021-09-17 | $10.60 | $10.88 | $9.84 | $10.10 | $9.54 | 56,739 |
| 2021-09-16 | $11.92 | $11.92 | $10.44 | $10.61 | $10.02 | 15,487 |
| 2021-09-15 | $10.50 | $10.88 | $10.40 | $10.65 | $10.06 | 12,868 |
| 2021-09-14 | $11.04 | $11.23 | $10.35 | $10.39 | $9.81 | 15,991 |
| 2021-09-13 | $11.57 | $11.75 | $10.92 | $10.92 | $10.31 | 17,599 |
| 2021-09-10 | $11.45 | $11.59 | $11.26 | $11.40 | $10.77 | 8,634 |
| 2021-09-09 | $11.28 | $11.68 | $11.28 | $11.44 | $10.81 | 10,316 |
| 2021-09-08 | $11.97 | $12.06 | $11.28 | $11.39 | $10.76 | 30,253 |
| 2021-09-07 | $11.80 | $12.10 | $11.63 | $11.84 | $11.18 | 23,971 |
| 2021-09-03 | $11.93 | $12.30 | $11.60 | $11.75 | $11.10 | 42,425 |
| 2021-09-02 | $11.90 | $12.48 | $11.55 | $12.07 | $11.40 | 30,466 |
| 2021-09-01 | $12.60 | $12.77 | $11.57 | $11.90 | $11.12 | 62,748 |
| 2021-08-31 | $11.96 | $12.37 | $11.61 | $12.08 | $11.29 | 21,478 |
| 2021-08-30 | $11.48 | $12.25 | $11.37 | $12.10 | $11.31 | 30,035 |
| 2021-08-27 | $10.39 | $11.53 | $10.39 | $11.44 | $10.69 | 163,038 |
| 2021-08-26 | $10.77 | $11.50 | $10.54 | $11.14 | $10.41 | 57,328 |
| 2021-08-25 | $10.26 | $10.95 | $10.00 | $10.91 | $10.20 | 18,661 |
| 2021-08-24 | $9.95 | $10.49 | $9.95 | $10.17 | $9.50 | 14,440 |
| 2021-08-23 | $9.86 | $10.10 | $9.80 | $10.01 | $9.35 | 13,877 |
| 2021-08-20 | $9.79 | $10.08 | $9.70 | $9.93 | $9.28 | 9,381 |
| 2021-08-19 | $9.82 | $10.27 | $9.61 | $9.83 | $9.19 | 16,301 |
| 2021-08-18 | $9.67 | $10.16 | $9.66 | $10.03 | $9.37 | 21,364 |
| 2021-08-17 | $10.23 | $10.33 | $8.78 | $9.63 | $8.99 | 53,957 |
| 2021-08-16 | $10.48 | $10.48 | $10.16 | $10.22 | $9.55 | 13,186 |
| 2021-08-13 | $10.49 | $10.55 | $10.32 | $10.41 | $9.73 | 12,636 |
| 2021-08-12 | $10.86 | $10.86 | $10.20 | $10.57 | $9.88 | 12,102 |
| 2021-08-11 | $10.99 | $11.12 | $10.75 | $10.86 | $10.15 | 11,832 |
| 2021-08-10 | $10.64 | $10.98 | $10.64 | $10.96 | $10.24 | 11,396 |
| 2021-08-09 | $10.34 | $10.87 | $10.12 | $10.69 | $9.99 | 15,062 |
| 2021-08-06 | $10.78 | $10.98 | $10.20 | $10.52 | $9.83 | 37,551 |
| 2021-08-05 | $10.65 | $10.99 | $10.20 | $10.99 | $10.27 | 67,724 |
| 2021-08-04 | $10.93 | $11.17 | $10.65 | $10.65 | $9.95 | 10,906 |
| 2021-08-03 | $11.17 | $11.17 | $10.67 | $11.11 | $10.38 | 20,534 |
| 2021-08-02 | $11.52 | $11.52 | $11.00 | $11.22 | $10.49 | 23,724 |
| 2021-07-30 | $11.52 | $11.75 | $11.20 | $11.56 | $10.80 | 10,783 |
| 2021-07-29 | $11.75 | $11.89 | $11.50 | $11.62 | $10.86 | 16,285 |
| 2021-07-28 | $11.62 | $11.71 | $11.41 | $11.71 | $10.94 | 11,745 |
| 2021-07-27 | $11.40 | $11.65 | $11.05 | $11.65 | $10.89 | 21,716 |
| 2021-07-26 | $11.73 | $11.86 | $11.20 | $11.56 | $10.80 | 22,105 |
| 2021-07-23 | $11.12 | $11.65 | $11.01 | $11.65 | $10.89 | 16,358 |
| 2021-07-22 | $11.47 | $11.47 | $10.84 | $11.11 | $10.38 | 20,594 |
| 2021-07-21 | $11.37 | $11.67 | $11.35 | $11.50 | $10.75 | 8,553 |
| 2021-07-20 | $10.91 | $11.50 | $10.89 | $11.35 | $10.61 | 16,278 |
| 2021-07-19 | $10.90 | $11.01 | $10.60 | $10.95 | $10.23 | 26,649 |
| 2021-07-16 | $11.19 | $11.36 | $10.87 | $11.02 | $10.30 | 33,173 |
| 2021-07-15 | $11.17 | $11.63 | $10.93 | $11.20 | $10.47 | 28,282 |
| 2021-07-14 | $12.34 | $12.35 | $11.27 | $11.27 | $10.53 | 54,030 |
| 2021-07-13 | $12.67 | $12.76 | $12.14 | $12.31 | $11.50 | 28,610 |
| 2021-07-12 | $12.63 | $12.71 | $12.26 | $12.69 | $11.86 | 23,524 |
| 2021-07-09 | $12.77 | $12.77 | $12.50 | $12.61 | $11.78 | 20,023 |
| 2021-07-08 | $12.12 | $12.77 | $12.00 | $12.71 | $11.88 | 27,786 |
| 2021-07-07 | $13.46 | $13.57 | $12.35 | $12.36 | $11.55 | 51,455 |
| 2021-07-06 | $13.50 | $13.64 | $13.30 | $13.45 | $12.57 | 45,101 |
| 2021-07-02 | $14.18 | $14.30 | $13.55 | $13.55 | $12.66 | 44,738 |
| 2021-07-01 | $14.60 | $14.69 | $13.82 | $14.14 | $13.21 | 58,641 |
| 2021-06-30 | $14.60 | $14.72 | $14.39 | $14.59 | $13.63 | 44,953 |
| 2021-06-29 | $15.38 | $15.47 | $14.50 | $14.73 | $13.77 | 78,132 |
| 2021-06-28 | $14.85 | $16.00 | $13.94 | $15.04 | $14.06 | 285,451 |
| 2021-06-25 | $13.55 | $13.55 | $13.10 | $13.32 | $12.45 | 37,680 |
| 2021-06-24 | $13.31 | $13.57 | $13.04 | $13.34 | $12.47 | 54,005 |
| 2021-06-23 | $13.00 | $13.35 | $12.91 | $13.32 | $12.45 | 46,398 |
| 2021-06-22 | $13.16 | $13.26 | $12.90 | $13.03 | $12.18 | 64,824 |
| 2021-06-21 | $12.40 | $13.24 | $12.22 | $13.05 | $12.20 | 53,688 |
| 2021-06-18 | $12.45 | $12.45 | $12.14 | $12.25 | $11.45 | 20,173 |
| 2021-06-17 | $12.20 | $12.49 | $12.01 | $12.41 | $11.60 | 34,364 |
| 2021-06-16 | $12.17 | $12.52 | $11.99 | $12.33 | $11.52 | 77,894 |
| 2021-06-15 | $12.90 | $12.91 | $12.07 | $12.20 | $11.40 | 70,108 |
| 2021-06-14 | $12.60 | $12.91 | $12.54 | $12.91 | $12.06 | 49,075 |
| 2021-06-11 | $12.30 | $12.59 | $12.15 | $12.54 | $11.72 | 68,010 |
| 2021-06-10 | $12.29 | $12.29 | $11.80 | $12.26 | $11.34 | 70,274 |
| 2021-06-09 | $11.85 | $12.37 | $11.76 | $12.37 | $11.44 | 92,795 |
| 2021-06-08 | $11.60 | $11.81 | $11.51 | $11.74 | $10.86 | 31,518 |
| 2021-06-07 | $11.38 | $11.60 | $11.25 | $11.60 | $10.73 | 55,620 |
| 2021-06-04 | $11.23 | $11.34 | $10.79 | $11.34 | $10.49 | 34,899 |
| 2021-06-03 | $10.69 | $11.09 | $10.54 | $10.78 | $9.97 | 20,445 |
| 2021-06-02 | $10.52 | $10.90 | $10.52 | $10.89 | $10.07 | 19,321 |
| 2021-06-01 | $10.15 | $10.74 | $10.05 | $10.55 | $9.76 | 53,398 |
| 2021-05-28 | $10.94 | $11.06 | $9.90 | $10.15 | $9.39 | 116,538 |
| 2021-05-27 | $10.82 | $10.85 | $10.18 | $10.42 | $9.64 | 31,774 |
| 2021-05-26 | $10.08 | $10.74 | $10.01 | $10.69 | $9.89 | 40,222 |
| 2021-05-25 | $10.15 | $10.61 | $10.00 | $10.08 | $9.32 | 45,503 |
| 2021-05-24 | $10.39 | $10.80 | $10.06 | $10.11 | $9.35 | 14,381 |
| 2021-05-21 | $10.17 | $10.50 | $10.09 | $10.37 | $9.59 | 17,872 |
| 2021-05-20 | $10.16 | $10.25 | $9.97 | $10.16 | $9.40 | 11,340 |
| 2021-05-19 | $10.32 | $10.44 | $9.86 | $10.27 | $9.50 | 29,889 |
| 2021-05-18 | $9.68 | $10.40 | $9.57 | $10.40 | $9.62 | 62,345 |
| 2021-05-17 | $9.39 | $9.65 | $9.15 | $9.65 | $8.93 | 17,001 |
| 2021-05-14 | $9.41 | $9.49 | $9.05 | $9.28 | $8.58 | 23,975 |
| 2021-05-13 | $9.19 | $9.33 | $9.05 | $9.28 | $8.58 | 37,350 |
| 2021-05-12 | $9.38 | $9.44 | $8.93 | $9.11 | $8.42 | 19,268 |
| 2021-05-11 | $9.73 | $9.74 | $9.46 | $9.56 | $8.84 | 25,357 |
| 2021-05-10 | $9.40 | $9.75 | $9.38 | $9.73 | $9.00 | 53,839 |
| 2021-05-07 | $9.49 | $9.49 | $9.27 | $9.45 | $8.74 | 13,003 |
| 2021-05-06 | $9.59 | $9.59 | $9.35 | $9.56 | $8.84 | 22,300 |
| 2021-05-05 | $9.73 | $9.74 | $9.48 | $9.58 | $8.86 | 14,670 |
| 2021-05-04 | $9.88 | $9.88 | $9.42 | $9.75 | $9.02 | 28,605 |
| 2021-05-03 | $9.75 | $9.89 | $9.31 | $9.86 | $9.12 | 34,788 |
| 2021-04-30 | $9.65 | $9.68 | $9.35 | $9.56 | $8.84 | 66,869 |
| 2021-04-29 | $9.27 | $9.61 | $9.20 | $9.59 | $8.75 | 34,504 |
| 2021-04-28 | $9.03 | $9.43 | $9.00 | $9.43 | $8.61 | 37,869 |
| 2021-04-27 | $9.20 | $9.21 | $8.84 | $9.00 | $8.21 | 35,395 |
| 2021-04-26 | $8.54 | $9.22 | $8.54 | $9.10 | $8.30 | 68,305 |
| 2021-04-23 | $8.54 | $8.54 | $8.26 | $8.50 | $7.76 | 23,898 |
| 2021-04-22 | $8.70 | $8.70 | $8.38 | $8.47 | $7.73 | 34,819 |
| 2021-04-21 | $8.17 | $8.75 | $8.16 | $8.46 | $7.72 | 64,041 |
| 2021-04-20 | $8.21 | $8.39 | $8.09 | $8.16 | $7.45 | 19,540 |
| 2021-04-19 | $8.43 | $8.49 | $8.20 | $8.20 | $7.48 | 27,847 |
| 2021-04-16 | $8.51 | $8.54 | $8.34 | $8.49 | $7.75 | 21,908 |
| 2021-04-15 | $8.66 | $8.72 | $8.35 | $8.51 | $7.77 | 35,819 |
| 2021-04-14 | $8.15 | $8.58 | $8.07 | $8.53 | $7.78 | 11,299 |
| 2021-04-13 | $8.23 | $8.30 | $8.04 | $8.16 | $7.45 | 15,571 |
| 2021-04-12 | $8.41 | $8.41 | $8.19 | $8.30 | $7.57 | 16,378 |
| 2021-04-09 | $8.48 | $8.57 | $8.30 | $8.45 | $7.71 | 12,746 |
| 2021-04-08 | $9.06 | $9.06 | $8.33 | $8.61 | $7.86 | 25,725 |
| 2021-04-07 | $8.64 | $9.13 | $8.58 | $8.91 | $8.13 | 41,574 |
| 2021-04-06 | $8.34 | $8.60 | $8.30 | $8.57 | $7.82 | 19,858 |
| 2021-04-05 | $7.90 | $8.33 | $7.80 | $8.27 | $7.55 | 30,292 |
| 2021-04-01 | $7.63 | $8.00 | $7.63 | $7.87 | $7.18 | 15,910 |
| 2021-03-31 | $7.63 | $8.08 | $7.50 | $7.56 | $6.90 | 63,149 |
| 2021-03-30 | $7.89 | $7.89 | $7.52 | $7.59 | $6.93 | 29,629 |
| 2021-03-29 | $8.17 | $8.42 | $7.85 | $7.94 | $7.25 | 24,564 |
| 2021-03-26 | $8.20 | $8.48 | $8.15 | $8.22 | $7.50 | 25,923 |
| 2021-03-25 | $8.53 | $8.67 | $8.17 | $8.21 | $7.49 | 30,552 |
| 2021-03-24 | $8.59 | $8.95 | $8.21 | $8.59 | $7.84 | 38,110 |
| 2021-03-23 | $8.78 | $8.98 | $8.50 | $8.50 | $7.76 | 41,340 |
| 2021-03-22 | $9.09 | $9.45 | $8.82 | $8.82 | $8.05 | 26,535 |
| 2021-03-19 | $9.24 | $9.40 | $9.08 | $9.08 | $8.29 | 87,672 |
| 2021-03-18 | $9.23 | $9.44 | $9.08 | $9.20 | $8.40 | 62,405 |
| 2021-03-17 | $9.63 | $9.63 | $9.00 | $9.00 | $8.21 | 35,342 |
| 2021-03-16 | $9.90 | $10.04 | $9.54 | $9.72 | $8.87 | 12,249 |
| 2021-03-15 | $10.23 | $10.27 | $9.66 | $9.86 | $9.00 | 61,621 |
| 2021-03-12 | $9.95 | $10.24 | $9.83 | $10.05 | $9.17 | 36,557 |
| 2021-03-11 | $10.30 | $10.33 | $9.80 | $9.89 | $9.02 | 84,608 |
| 2021-03-10 | $9.96 | $10.22 | $9.70 | $10.00 | $9.13 | 75,231 |
| 2021-03-09 | $9.65 | $9.95 | $9.02 | $9.85 | $8.99 | 51,515 |
| 2021-03-08 | $9.58 | $9.95 | $9.21 | $9.60 | $8.76 | 57,956 |
| 2021-03-05 | $9.00 | $9.63 | $8.65 | $9.61 | $8.77 | 76,199 |
| 2021-03-04 | $9.07 | $9.14 | $8.64 | $8.82 | $8.05 | 33,387 |
| 2021-03-03 | $9.65 | $9.74 | $9.00 | $9.00 | $8.21 | 36,264 |
| 2021-03-02 | $10.14 | $10.28 | $9.55 | $9.78 | $8.92 | 36,923 |
| 2021-03-01 | $8.61 | $10.17 | $8.61 | $10.08 | $9.19 | 106,926 |
| 2021-02-26 | $8.24 | $8.80 | $8.20 | $8.54 | $7.79 | 34,796 |
| 2021-02-25 | $8.76 | $8.81 | $8.15 | $8.18 | $7.46 | 69,253 |
| 2021-02-24 | $8.13 | $8.85 | $8.13 | $8.79 | $8.02 | 65,557 |
| 2021-02-23 | $8.31 | $8.37 | $7.34 | $8.04 | $7.34 | 151,397 |
| 2021-02-22 | $8.88 | $8.98 | $8.42 | $8.42 | $7.68 | 66,997 |
| 2021-02-19 | $9.42 | $9.44 | $8.96 | $9.06 | $8.27 | 49,124 |
| 2021-02-18 | $9.58 | $9.96 | $9.19 | $9.30 | $8.49 | 67,370 |
| 2021-02-17 | $10.18 | $10.25 | $9.55 | $9.64 | $8.80 | 172,362 |
| 2021-02-16 | $10.74 | $11.40 | $10.14 | $10.45 | $9.54 | 337,668 |
| 2021-02-12 | $7.63 | $10.90 | $7.54 | $9.99 | $9.12 | 608,232 |
| 2021-02-11 | $7.78 | $7.83 | $7.13 | $7.53 | $6.87 | 31,848 |
| 2021-02-10 | $7.99 | $8.05 | $7.54 | $7.86 | $7.17 | 28,279 |
| 2021-02-09 | $8.15 | $8.16 | $7.94 | $8.00 | $7.30 | 34,119 |
| 2021-02-08 | $8.51 | $8.51 | $8.02 | $8.23 | $7.51 | 42,506 |
| 2021-02-05 | $8.10 | $8.63 | $7.90 | $8.35 | $7.62 | 76,126 |
| 2021-02-04 | $7.49 | $8.36 | $7.30 | $7.82 | $7.14 | 92,818 |
| 2021-02-03 | $7.10 | $7.48 | $7.01 | $7.45 | $6.80 | 51,337 |
| 2021-02-02 | $7.29 | $7.34 | $6.88 | $6.99 | $6.38 | 27,156 |
| 2021-02-01 | $7.09 | $7.19 | $6.87 | $7.12 | $6.50 | 59,300 |
| 2021-01-29 | $7.00 | $7.37 | $6.59 | $6.77 | $6.18 | 46,181 |
| 2021-01-28 | $6.50 | $7.00 | $6.40 | $6.93 | $6.32 | 55,309 |
| 2021-01-27 | $6.39 | $6.50 | $6.28 | $6.44 | $5.88 | 27,238 |
| 2021-01-26 | $6.41 | $6.46 | $6.02 | $6.46 | $5.89 | 29,914 |
| 2021-01-25 | $6.45 | $6.48 | $6.18 | $6.37 | $5.81 | 29,243 |
| 2021-01-22 | $6.45 | $6.45 | $6.29 | $6.39 | $5.83 | 12,011 |
| 2021-01-21 | $6.50 | $6.50 | $6.34 | $6.44 | $5.88 | 22,127 |
| 2021-01-20 | $6.49 | $6.56 | $6.30 | $6.51 | $5.94 | 16,405 |
| 2021-01-19 | $6.57 | $6.57 | $6.30 | $6.44 | $5.88 | 29,115 |
| 2021-01-15 | $6.54 | $6.56 | $6.39 | $6.52 | $5.95 | 19,177 |
| 2021-01-14 | $6.51 | $6.54 | $6.25 | $6.51 | $5.94 | 31,724 |
| 2021-01-13 | $6.52 | $6.54 | $6.30 | $6.41 | $5.85 | 30,471 |
| 2021-01-12 | $6.09 | $6.36 | $5.97 | $6.21 | $5.67 | 29,906 |
| 2021-01-11 | $6.10 | $6.15 | $5.84 | $6.15 | $5.61 | 18,443 |
| 2021-01-08 | $6.19 | $6.22 | $6.04 | $6.12 | $5.58 | 19,422 |
| 2021-01-07 | $6.20 | $6.36 | $5.93 | $6.24 | $5.69 | 83,332 |
| 2021-01-06 | $6.11 | $6.32 | $5.96 | $6.17 | $5.63 | 46,355 |
| 2021-01-05 | $5.55 | $6.16 | $5.50 | $6.10 | $5.57 | 89,277 |
| 2021-01-04 | $5.90 | $6.36 | $5.51 | $5.66 | $5.16 | 45,118 |
| 2020-12-31 | $5.82 | $5.99 | $5.79 | $5.95 | $5.43 | 53,330 |
| 2020-12-30 | $6.13 | $6.17 | $5.77 | $5.91 | $5.39 | 49,004 |
| 2020-12-29 | $6.46 | $6.50 | $5.75 | $5.99 | $5.47 | 54,646 |
| 2020-12-28 | $6.40 | $6.63 | $6.09 | $6.40 | $5.84 | 192,722 |
| 2020-12-24 | $5.80 | $7.00 | $5.52 | $5.84 | $5.33 | 451,047 |
| 2020-12-23 | $7.51 | $7.51 | $7.14 | $7.35 | $6.71 | 37,089 |
| 2020-12-22 | $7.61 | $7.61 | $7.08 | $7.51 | $6.85 | 49,851 |
| 2020-12-21 | $7.40 | $8.07 | $7.31 | $7.70 | $7.03 | 112,838 |
| 2020-12-18 | $7.40 | $7.59 | $7.06 | $7.57 | $6.91 | 79,751 |
| 2020-12-17 | $7.59 | $7.68 | $7.33 | $7.63 | $6.96 | 58,456 |
| 2020-12-16 | $7.39 | $7.69 | $7.26 | $7.69 | $7.02 | 73,749 |
| 2020-12-15 | $7.49 | $7.60 | $7.26 | $7.43 | $6.78 | 111,018 |
| 2020-12-14 | $7.50 | $8.10 | $7.47 | $7.77 | $7.09 | 243,485 |
| 2020-12-11 | $8.62 | $11.21 | $7.20 | $7.89 | $7.20 | 4,162,868 |
| 2020-12-10 | $6.11 | $6.20 | $6.08 | $6.18 | $5.64 | 4,010 |
| 2020-12-09 | $6.06 | $6.54 | $6.06 | $6.23 | $5.68 | 36,610 |
| 2020-12-08 | $6.37 | $6.37 | $6.06 | $6.29 | $5.74 | 8,688 |
| 2020-12-07 | $5.89 | $6.30 | $5.89 | $6.30 | $5.75 | 21,167 |
| 2020-12-04 | $5.85 | $6.15 | $5.79 | $6.08 | $5.55 | 20,094 |
| 2020-12-03 | $6.17 | $6.17 | $6.00 | $6.03 | $5.50 | 11,394 |
| 2020-12-02 | $6.42 | $6.42 | $5.71 | $6.12 | $5.58 | 12,118 |
| 2020-12-01 | $6.03 | $6.27 | $5.65 | $5.75 | $5.25 | 49,549 |
| 2020-11-30 | $6.28 | $6.64 | $5.96 | $6.09 | $5.56 | 20,980 |
| 2020-11-27 | $6.87 | $6.92 | $6.15 | $6.34 | $5.79 | 16,661 |
| 2020-11-25 | $6.41 | $6.74 | $6.38 | $6.72 | $6.13 | 28,305 |
| 2020-11-24 | $6.00 | $6.65 | $5.82 | $6.55 | $5.98 | 69,004 |
| 2020-11-23 | $5.81 | $6.23 | $5.73 | $6.00 | $5.48 | 63,422 |
| 2020-11-20 | $5.57 | $5.85 | $5.57 | $5.70 | $5.20 | 6,735 |
| 2020-11-19 | $5.65 | $5.95 | $5.50 | $5.63 | $5.13 | 42,695 |
| 2020-11-18 | $5.59 | $5.80 | $5.56 | $5.61 | $5.12 | 9,884 |
| 2020-11-17 | $5.63 | $5.70 | $5.51 | $5.53 | $5.05 | 13,683 |
| 2020-11-16 | $5.60 | $5.80 | $5.55 | $5.56 | $5.07 | 11,114 |
| 2020-11-13 | $5.54 | $5.59 | $5.53 | $5.59 | $5.10 | 4,516 |
| 2020-11-12 | $5.51 | $5.80 | $5.48 | $5.50 | $5.02 | 13,344 |
| 2020-11-11 | $5.83 | $5.84 | $5.27 | $5.51 | $5.03 | 29,060 |
| 2020-11-10 | $5.41 | $6.16 | $5.41 | $6.03 | $5.50 | 27,316 |
| 2020-11-09 | $5.95 | $5.95 | $5.40 | $5.60 | $5.11 | 29,214 |
| 2020-11-06 | $5.71 | $5.71 | $5.55 | $5.60 | $5.11 | 6,443 |
| 2020-11-05 | $5.53 | $5.69 | $5.46 | $5.55 | $5.06 | 12,886 |
| 2020-11-04 | $5.50 | $5.50 | $5.38 | $5.48 | $5.00 | 3,603 |
| 2020-11-03 | $5.11 | $5.54 | $5.11 | $5.40 | $4.93 | 7,108 |
| 2020-11-02 | $5.09 | $5.59 | $5.09 | $5.55 | $5.07 | 4,281 |
| 2020-10-30 | $5.60 | $5.60 | $5.28 | $5.40 | $4.93 | 9,136 |
| 2020-10-29 | $5.52 | $5.60 | $5.43 | $5.60 | $5.11 | 9,583 |
| 2020-10-28 | $5.35 | $5.62 | $5.26 | $5.62 | $5.12 | 30,894 |
| 2020-10-27 | $5.34 | $5.60 | $5.22 | $5.35 | $4.88 | 25,846 |
| 2020-10-26 | $5.58 | $6.37 | $5.30 | $5.40 | $4.93 | 203,238 |
| 2020-10-23 | $5.54 | $5.75 | $5.50 | $5.59 | $5.10 | 10,072 |
| 2020-10-22 | $5.56 | $5.90 | $5.55 | $5.58 | $5.09 | 37,975 |
| 2020-10-21 | $5.65 | $5.69 | $5.50 | $5.64 | $5.15 | 7,713 |
| 2020-10-20 | $5.60 | $5.67 | $5.36 | $5.64 | $5.15 | 15,016 |
| 2020-10-19 | $5.45 | $5.90 | $5.45 | $5.60 | $5.11 | 29,401 |
| 2020-10-16 | $5.51 | $5.60 | $5.35 | $5.55 | $5.06 | 17,677 |
| 2020-10-15 | $5.62 | $5.73 | $5.28 | $5.40 | $4.93 | 22,485 |
| 2020-10-14 | $5.61 | $5.73 | $5.25 | $5.62 | $5.13 | 43,365 |
| 2020-10-13 | $5.84 | $6.30 | $5.84 | $5.90 | $5.38 | 82,328 |
| 2020-10-12 | $5.90 | $6.49 | $5.29 | $6.27 | $5.72 | 184,698 |
| 2020-10-09 | $5.22 | $5.22 | $5.02 | $5.16 | $4.71 | 8,620 |
| 2020-10-08 | $5.25 | $5.25 | $5.09 | $5.11 | $4.66 | 7,058 |
| 2020-10-07 | $5.03 | $5.22 | $5.00 | $5.12 | $4.67 | 19,903 |
| 2020-10-06 | $5.41 | $5.41 | $4.71 | $4.94 | $4.50 | 47,734 |
| 2020-10-05 | $5.57 | $5.57 | $5.33 | $5.41 | $4.94 | 8,736 |
| 2020-10-02 | $5.65 | $5.65 | $5.30 | $5.52 | $5.04 | 24,241 |
| 2020-10-01 | $5.63 | $5.86 | $5.50 | $5.66 | $5.16 | 10,827 |
| 2020-09-30 | $5.71 | $6.05 | $5.40 | $5.64 | $5.15 | 45,444 |
| 2020-09-29 | $6.10 | $6.10 | $5.56 | $5.99 | $5.47 | 18,927 |
| 2020-09-28 | $6.10 | $6.10 | $5.75 | $6.02 | $5.49 | 25,942 |
| 2020-09-25 | $6.08 | $6.32 | $5.75 | $5.75 | $5.25 | 21,946 |
| 2020-09-24 | $6.09 | $6.50 | $5.75 | $6.25 | $5.70 | 53,987 |
| 2020-09-23 | $6.35 | $6.35 | $5.95 | $5.96 | $5.44 | 40,005 |
| 2020-09-22 | $6.12 | $6.45 | $5.95 | $6.09 | $5.56 | 69,600 |
| 2020-09-21 | $5.85 | $5.90 | $5.75 | $5.90 | $5.38 | 43,665 |
| 2020-09-18 | $5.24 | $5.95 | $5.10 | $5.94 | $5.42 | 94,057 |
| 2020-09-17 | $5.15 | $5.38 | $4.99 | $5.25 | $4.79 | 31,033 |
| 2020-09-16 | $4.93 | $5.20 | $4.66 | $5.16 | $4.71 | 55,978 |
| 2020-09-15 | $4.90 | $4.90 | $4.56 | $4.88 | $4.45 | 26,251 |
| 2020-09-14 | $4.49 | $4.90 | $4.35 | $4.90 | $4.47 | 36,823 |
| 2020-09-11 | $4.57 | $4.61 | $4.40 | $4.49 | $4.10 | 11,338 |
| 2020-09-10 | $4.52 | $4.61 | $4.32 | $4.60 | $4.20 | 23,203 |
| 2020-09-09 | $4.49 | $4.79 | $4.49 | $4.53 | $4.13 | 13,518 |
| 2020-09-08 | $4.67 | $4.67 | $4.30 | $4.50 | $4.11 | 24,315 |
| 2020-09-04 | $4.92 | $4.92 | $4.62 | $4.74 | $4.33 | 17,080 |
| 2020-09-03 | $4.93 | $4.93 | $4.65 | $4.92 | $4.49 | 47,340 |
| 2020-09-02 | $4.87 | $4.93 | $4.55 | $4.93 | $4.50 | 40,211 |
| 2020-09-01 | $5.07 | $5.07 | $4.70 | $4.89 | $4.46 | 38,988 |
| 2020-08-31 | $5.27 | $5.40 | $4.77 | $5.12 | $4.67 | 86,251 |
| 2020-08-28 | $4.69 | $5.23 | $4.59 | $5.20 | $4.75 | 85,776 |
| 2020-08-27 | $4.63 | $4.66 | $4.51 | $4.61 | $4.21 | 39,386 |
| 2020-08-26 | $4.63 | $4.75 | $4.40 | $4.53 | $4.13 | 60,859 |
| 2020-08-25 | $4.33 | $4.78 | $4.33 | $4.72 | $4.31 | 75,648 |
| 2020-08-24 | $5.05 | $5.25 | $4.20 | $4.32 | $3.94 | 219,811 |
| 2020-08-21 | $5.32 | $5.50 | $5.00 | $5.06 | $4.62 | 108,401 |
| 2020-08-20 | $5.23 | $5.68 | $5.20 | $5.48 | $5.00 | 189,658 |
| 2020-08-19 | $5.49 | $5.49 | $5.06 | $5.39 | $4.92 | 114,492 |
| 2020-08-18 | $6.11 | $6.17 | $5.00 | $5.00 | $4.56 | 209,881 |
| 2020-08-17 | $5.80 | $6.20 | $5.40 | $6.11 | $5.58 | 372,843 |
| 2020-08-14 | $6.80 | $7.00 | $5.90 | $6.23 | $5.69 | 964,889 |
| 2020-08-13 | $9.37 | $10.25 | $6.82 | $7.01 | $6.40 | 32,508,306 |
| 2020-08-12 | $3.48 | $3.66 | $3.17 | $3.53 | $3.22 | 29,116 |
| 2020-08-11 | $3.33 | $3.40 | $3.32 | $3.36 | $3.07 | 4,595 |
| 2020-08-10 | $3.25 | $3.47 | $3.15 | $3.26 | $2.97 | 8,906 |
| 2020-08-07 | $3.35 | $3.54 | $3.16 | $3.24 | $2.96 | 11,534 |
| 2020-08-06 | $3.25 | $3.90 | $3.21 | $3.72 | $3.39 | 53,293 |
| 2020-08-05 | $3.14 | $3.37 | $3.14 | $3.24 | $2.95 | 7,456 |
| 2020-08-04 | $3.12 | $3.34 | $3.00 | $3.34 | $3.05 | 16,080 |
| 2020-08-03 | $3.12 | $3.17 | $2.93 | $2.99 | $2.73 | 9,419 |
| 2020-07-31 | $3.20 | $3.32 | $3.20 | $3.20 | $2.92 | 840 |
| 2020-07-30 | $3.25 | $3.30 | $3.15 | $3.15 | $2.87 | 2,495 |
| 2020-07-29 | $3.35 | $3.35 | $3.21 | $3.27 | $2.98 | 4,289 |
| 2020-07-28 | $3.44 | $3.44 | $3.12 | $3.12 | $2.85 | 4,599 |
| 2020-07-27 | $3.34 | $3.58 | $3.34 | $3.51 | $3.20 | 4,951 |
| 2020-07-24 | $3.38 | $3.48 | $3.38 | $3.41 | $3.11 | 2,212 |
| 2020-07-23 | $3.35 | $3.38 | $3.30 | $3.30 | $3.01 | 1,686 |
| 2020-07-22 | $3.30 | $3.46 | $3.28 | $3.40 | $3.10 | 3,872 |
| 2020-07-21 | $3.48 | $3.52 | $3.29 | $3.37 | $3.08 | 6,492 |
| 2020-07-20 | $3.30 | $3.54 | $3.30 | $3.48 | $3.17 | 1,695 |
| 2020-07-17 | $3.40 | $3.49 | $3.40 | $3.40 | $3.10 | 1,370 |
| 2020-07-16 | $3.28 | $3.42 | $3.25 | $3.36 | $3.07 | 6,479 |
| 2020-07-15 | $3.29 | $3.53 | $3.26 | $3.33 | $3.04 | 7,131 |
| 2020-07-14 | $3.24 | $3.37 | $3.11 | $3.13 | $2.86 | 6,389 |
| 2020-07-13 | $3.30 | $3.30 | $3.14 | $3.14 | $2.87 | 5,803 |
| 2020-07-10 | $3.46 | $3.49 | $3.15 | $3.28 | $2.99 | 4,652 |
| 2020-07-09 | $3.55 | $3.55 | $3.18 | $3.46 | $3.16 | 8,134 |
| 2020-07-08 | $3.48 | $3.55 | $3.42 | $3.50 | $3.19 | 3,170 |
| 2020-07-07 | $3.40 | $3.42 | $3.18 | $3.42 | $3.12 | 2,313 |
| 2020-07-06 | $3.36 | $3.40 | $3.18 | $3.36 | $3.07 | 3,014 |
| 2020-07-02 | $3.36 | $3.48 | $3.34 | $3.34 | $3.05 | 2,649 |
| 2020-07-01 | $3.35 | $3.41 | $3.30 | $3.30 | $3.01 | 1,848 |
| 2020-06-30 | $3.48 | $3.48 | $3.39 | $3.45 | $3.15 | 1,121 |
| 2020-06-29 | $3.29 | $3.49 | $3.26 | $3.26 | $2.97 | 8,828 |
| 2020-06-26 | $3.50 | $3.51 | $3.22 | $3.22 | $2.94 | 6,797 |
| 2020-06-25 | $3.51 | $3.67 | $3.50 | $3.59 | $3.28 | 1,788 |
| 2020-06-24 | $3.57 | $3.75 | $3.47 | $3.71 | $3.39 | 5,297 |
| 2020-06-23 | $3.55 | $3.56 | $3.54 | $3.54 | $3.23 | 1,917 |
| 2020-06-22 | $3.46 | $3.60 | $3.27 | $3.43 | $3.13 | 9,121 |
| 2020-06-19 | $3.66 | $3.66 | $3.56 | $3.56 | $3.25 | 955 |
| 2020-06-18 | $3.43 | $3.64 | $3.43 | $3.61 | $3.29 | 4,190 |
| 2020-06-17 | $3.75 | $3.75 | $3.50 | $3.69 | $3.37 | 2,987 |
| 2020-06-16 | $3.78 | $3.78 | $3.55 | $3.71 | $3.39 | 2,608 |
| 2020-06-15 | $3.81 | $3.81 | $3.65 | $3.73 | $3.40 | 1,616 |
| 2020-06-12 | $3.95 | $3.95 | $3.60 | $3.70 | $3.37 | 13,731 |
| 2020-06-11 | $3.53 | $3.90 | $3.48 | $3.88 | $3.54 | 3,926 |
| 2020-06-10 | $3.95 | $3.95 | $3.71 | $3.88 | $3.54 | 8,737 |
| 2020-06-09 | $3.81 | $3.92 | $3.81 | $3.92 | $3.58 | 7,617 |
| 2020-06-08 | $3.80 | $4.00 | $3.80 | $3.92 | $3.58 | 10,283 |
| 2020-06-05 | $3.78 | $3.95 | $3.78 | $3.82 | $3.49 | 11,563 |
| 2020-06-04 | $3.78 | $3.80 | $3.57 | $3.78 | $3.45 | 11,032 |
| 2020-06-03 | $3.79 | $4.00 | $3.61 | $3.83 | $3.49 | 18,184 |
| 2020-06-02 | $3.27 | $3.65 | $3.18 | $3.51 | $3.20 | 10,934 |
| 2020-06-01 | $3.31 | $3.31 | $3.00 | $3.19 | $2.91 | 14,184 |
| 2020-05-29 | $3.07 | $3.28 | $3.07 | $3.26 | $2.98 | 8,065 |
| 2020-05-28 | $3.15 | $3.24 | $3.01 | $3.18 | $2.90 | 15,706 |
| 2020-05-27 | $3.05 | $3.15 | $2.85 | $2.99 | $2.73 | 11,595 |
| 2020-05-26 | $3.27 | $3.37 | $2.91 | $2.91 | $2.66 | 6,842 |
| 2020-05-22 | $2.96 | $2.96 | $2.90 | $2.90 | $2.65 | 1,384 |
| 2020-05-21 | $3.01 | $3.12 | $2.92 | $2.92 | $2.66 | 6,240 |
| 2020-05-20 | $2.85 | $2.98 | $2.85 | $2.86 | $2.61 | 5,799 |
| 2020-05-19 | $2.87 | $2.87 | $2.79 | $2.83 | $2.58 | 2,241 |
| 2020-05-18 | $3.23 | $3.36 | $2.65 | $2.84 | $2.59 | 28,904 |
| 2020-05-15 | $3.07 | $3.15 | $3.05 | $3.06 | $2.79 | 2,764 |
| 2020-05-14 | $2.94 | $3.00 | $2.94 | $3.00 | $2.74 | 16,184 |
| 2020-05-13 | $3.29 | $3.29 | $3.20 | $3.20 | $2.92 | 900 |
| 2020-05-12 | $3.59 | $3.59 | $3.29 | $3.29 | $3.00 | 4,563 |
| 2020-05-11 | $3.49 | $3.50 | $3.42 | $3.42 | $3.12 | 2,817 |
| 2020-05-08 | $3.39 | $3.70 | $3.35 | $3.50 | $3.19 | 8,994 |
| 2020-05-07 | $3.50 | $3.50 | $3.41 | $3.50 | $3.19 | 2,560 |
| 2020-05-06 | $3.47 | $3.50 | $3.41 | $3.41 | $3.11 | 699 |
| 2020-05-05 | $3.57 | $3.60 | $3.40 | $3.52 | $3.21 | 5,852 |
| 2020-05-04 | $3.55 | $3.60 | $3.36 | $3.57 | $3.26 | 5,121 |
| 2020-05-01 | $3.52 | $3.70 | $3.52 | $3.70 | $3.38 | 1,859 |
| 2020-04-30 | $3.41 | $3.56 | $3.32 | $3.40 | $3.10 | 19,740 |
| 2020-04-29 | $3.31 | $3.55 | $3.31 | $3.41 | $3.12 | 5,337 |
| 2020-04-28 | $3.26 | $3.38 | $3.21 | $3.22 | $2.94 | 5,823 |
| 2020-04-27 | $3.04 | $3.24 | $2.98 | $3.20 | $2.92 | 5,344 |
| 2020-04-24 | $3.08 | $3.08 | $2.78 | $2.91 | $2.65 | 6,447 |
| 2020-04-23 | $3.38 | $3.41 | $3.10 | $3.10 | $2.83 | 4,856 |
| 2020-04-22 | $3.36 | $3.55 | $3.25 | $3.26 | $2.97 | 5,849 |
| 2020-04-21 | $3.64 | $3.69 | $3.29 | $3.49 | $3.18 | 8,295 |
| 2020-04-20 | $3.59 | $3.68 | $3.59 | $3.60 | $3.29 | 2,423 |
| 2020-04-17 | $3.67 | $3.90 | $3.57 | $3.60 | $3.29 | 28,090 |
| 2020-04-16 | $3.78 | $3.95 | $3.48 | $3.49 | $3.18 | 14,956 |
| 2020-04-15 | $3.24 | $3.99 | $3.03 | $3.50 | $3.19 | 16,731 |
| 2020-04-14 | $2.98 | $3.50 | $2.94 | $3.50 | $3.19 | 22,210 |
| 2020-04-13 | $2.82 | $2.86 | $2.60 | $2.79 | $2.55 | 10,063 |
| 2020-04-09 | $2.65 | $2.85 | $2.24 | $2.69 | $2.46 | 17,452 |
| 2020-04-08 | $2.35 | $2.41 | $2.30 | $2.35 | $2.15 | 6,735 |
| 2020-04-07 | $2.30 | $2.58 | $2.30 | $2.36 | $2.15 | 6,742 |
| 2020-04-06 | $2.41 | $2.41 | $2.08 | $2.15 | $1.96 | 16,153 |
| 2020-04-03 | $2.08 | $2.08 | $2.00 | $2.02 | $1.85 | 17,978 |
| 2020-04-02 | $2.10 | $2.29 | $2.05 | $2.07 | $1.89 | 28,168 |
| 2020-04-01 | $2.10 | $2.31 | $2.10 | $2.11 | $1.93 | 6,059 |
| 2020-03-31 | $2.31 | $2.31 | $2.28 | $2.30 | $2.10 | 1,160 |
| 2020-03-30 | $2.81 | $2.81 | $2.11 | $2.43 | $2.22 | 12,236 |
| 2020-03-27 | $2.79 | $2.79 | $2.30 | $2.52 | $2.30 | 8,897 |
| 2020-03-26 | $2.05 | $2.87 | $2.05 | $2.60 | $2.37 | 42,293 |
| 2020-03-25 | $2.07 | $2.07 | $1.93 | $2.00 | $1.83 | 9,084 |
| 2020-03-24 | $2.05 | $2.10 | $1.90 | $1.99 | $1.82 | 12,324 |
| 2020-03-23 | $1.85 | $1.90 | $1.72 | $1.76 | $1.61 | 8,404 |
| 2020-03-20 | $2.21 | $2.56 | $1.80 | $1.91 | $1.74 | 26,510 |
| 2020-03-19 | $2.67 | $3.47 | $1.72 | $2.22 | $2.03 | 71,192 |
| 2020-03-18 | $2.11 | $2.40 | $2.00 | $2.40 | $2.19 | 47,598 |
| 2020-03-17 | $2.40 | $2.40 | $1.80 | $2.38 | $2.17 | 11,684 |
| 2020-03-16 | $2.84 | $2.84 | $2.21 | $2.59 | $2.36 | 10,946 |
| 2020-03-13 | $3.07 | $3.08 | $3.00 | $3.05 | $2.78 | 4,129 |
| 2020-03-12 | $3.46 | $3.46 | $2.40 | $3.07 | $2.80 | 26,069 |
| 2020-03-11 | $3.44 | $3.54 | $3.33 | $3.33 | $3.04 | 24,910 |
| 2020-03-10 | $3.50 | $3.50 | $3.30 | $3.45 | $3.15 | 4,271 |
| 2020-03-09 | $3.55 | $3.55 | $3.22 | $3.46 | $3.16 | 2,342 |
| 2020-03-06 | $3.46 | $3.55 | $3.46 | $3.55 | $3.24 | 1,278 |
| 2020-03-05 | $3.81 | $3.81 | $3.33 | $3.50 | $3.19 | 4,987 |
| 2020-03-04 | $3.96 | $3.97 | $3.77 | $3.85 | $3.51 | 6,636 |
| 2020-03-03 | $3.96 | $3.96 | $3.95 | $3.95 | $3.60 | 330 |
| 2020-03-02 | $4.09 | $4.09 | $3.86 | $3.96 | $3.61 | 6,820 |
| 2020-02-28 | $3.91 | $4.02 | $3.91 | $4.02 | $3.67 | 7,116 |
| 2020-02-27 | $4.15 | $4.15 | $3.72 | $4.01 | $3.66 | 6,177 |
| 2020-02-26 | $4.30 | $4.35 | $3.73 | $4.18 | $3.81 | 15,156 |
| 2020-02-25 | $4.40 | $4.40 | $4.25 | $4.35 | $3.97 | 5,802 |
| 2020-02-24 | $4.40 | $4.40 | $4.35 | $4.40 | $4.02 | 3,439 |
| 2020-02-21 | $4.55 | $4.61 | $4.40 | $4.40 | $4.02 | 3,317 |
| 2020-02-20 | $4.56 | $4.64 | $4.56 | $4.63 | $4.22 | 5,140 |
| 2020-02-19 | $4.58 | $4.64 | $4.58 | $4.60 | $4.20 | 476 |
| 2020-02-18 | $4.57 | $4.57 | $4.50 | $4.50 | $4.11 | 2,133 |
| 2020-02-14 | $4.50 | $4.57 | $4.50 | $4.57 | $4.17 | 499 |
| 2020-02-13 | $4.53 | $4.53 | $4.53 | $4.53 | $4.13 | 182 |
| 2020-02-12 | $4.55 | $4.55 | $4.53 | $4.53 | $4.14 | 376 |
| 2020-02-11 | $4.55 | $4.60 | $4.40 | $4.45 | $4.06 | 2,648 |
| 2020-02-10 | $4.59 | $4.59 | $4.59 | $4.59 | $4.18 | 1,648 |
| 2020-02-07 | $4.54 | $4.60 | $4.52 | $4.57 | $4.17 | 2,418 |
| 2020-02-06 | $4.58 | $4.59 | $4.58 | $4.59 | $4.19 | 446 |
| 2020-02-05 | $4.70 | $4.70 | $4.46 | $4.46 | $4.07 | 399 |
| 2020-02-04 | $4.67 | $4.69 | $4.60 | $4.62 | $4.22 | 4,293 |
| 2020-02-03 | $4.75 | $4.75 | $4.70 | $4.70 | $4.29 | 730 |
| 2020-01-31 | $4.70 | $4.71 | $4.70 | $4.71 | $4.30 | 445 |
| 2020-01-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.29 | 259 |
| 2020-01-29 | $4.70 | $4.75 | $4.45 | $4.70 | $4.29 | 1,545 |
| 2020-01-28 | $4.68 | $4.70 | $4.68 | $4.70 | $4.29 | 1,441 |
| 2020-01-27 | $4.70 | $4.75 | $4.65 | $4.65 | $4.24 | 3,404 |
| 2020-01-24 | $4.65 | $4.72 | $4.65 | $4.72 | $4.31 | 4,018 |
| 2020-01-23 | $4.66 | $4.67 | $4.64 | $4.67 | $4.26 | 1,123 |
| 2020-01-22 | $4.68 | $4.68 | $4.65 | $4.65 | $4.24 | 3,680 |
| 2020-01-21 | $4.67 | $4.70 | $4.42 | $4.69 | $4.28 | 5,195 |
| 2020-01-17 | $4.65 | $4.67 | $4.63 | $4.65 | $4.24 | 3,873 |
| 2020-01-16 | $4.65 | $4.66 | $4.65 | $4.66 | $4.25 | 1,030 |
| 2020-01-15 | $4.40 | $4.72 | $4.40 | $4.72 | $4.31 | 6,043 |
| 2020-01-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.15 | 166 |
| 2020-01-13 | $4.49 | $4.64 | $4.37 | $4.50 | $4.10 | 4,851 |
| 2020-01-10 | $4.36 | $4.62 | $4.36 | $4.57 | $4.17 | 11,950 |
| 2020-01-09 | $4.63 | $4.63 | $4.63 | $4.63 | $4.22 | 109 |
| 2020-01-08 | $4.36 | $4.63 | $4.36 | $4.63 | $4.22 | 3,811 |
| 2020-01-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.11 | 504 |
| 2020-01-06 | $4.42 | $4.59 | $4.42 | $4.59 | $4.19 | 1,561 |
| 2020-01-03 | $4.62 | $4.62 | $4.50 | $4.50 | $4.11 | 838 |
| 2020-01-02 | $4.64 | $4.64 | $4.46 | $4.50 | $4.11 | 1,784 |
| 2019-12-31 | $4.62 | $4.62 | $4.42 | $4.55 | $4.15 | 6,941 |
| 2019-12-30 | $4.83 | $4.83 | $4.41 | $4.62 | $4.22 | 17,014 |
| 2019-12-27 | $4.89 | $4.92 | $4.65 | $4.75 | $4.33 | 9,524 |
| 2019-12-26 | $4.93 | $4.95 | $4.85 | $4.95 | $4.52 | 11,689 |
| 2019-12-24 | $4.95 | $4.95 | $4.85 | $4.85 | $4.43 | 1,347 |
| 2019-12-23 | $4.91 | $4.93 | $4.85 | $4.92 | $4.49 | 7,787 |
| 2019-12-20 | $4.96 | $4.98 | $4.90 | $4.94 | $4.51 | 3,809 |
| 2019-12-19 | $5.03 | $5.03 | $4.95 | $4.95 | $4.52 | 1,518 |
| 2019-12-18 | $4.95 | $5.00 | $4.86 | $4.87 | $4.45 | 1,183 |
| 2019-12-17 | $5.09 | $5.09 | $4.81 | $4.95 | $4.52 | 2,372 |
| 2019-12-16 | $4.86 | $5.00 | $4.86 | $4.95 | $4.52 | 450 |
| 2019-12-13 | $4.94 | $4.95 | $4.85 | $4.86 | $4.43 | 9,981 |
| 2019-12-12 | $4.67 | $4.91 | $4.65 | $4.91 | $4.48 | 11,520 |
| 2019-12-11 | $5.13 | $5.13 | $4.34 | $4.45 | $4.06 | 17,197 |
| 2019-12-10 | $5.20 | $5.20 | $5.08 | $5.16 | $4.71 | 2,838 |
| 2019-12-09 | $5.16 | $5.16 | $5.16 | $5.16 | $4.71 | 271 |
| 2019-12-06 | $5.30 | $5.30 | $5.11 | $5.15 | $4.70 | 10,709 |
| 2019-12-05 | $5.15 | $5.21 | $5.13 | $5.21 | $4.75 | 1,239 |
| 2019-12-04 | $5.22 | $5.24 | $5.10 | $5.10 | $4.65 | 894 |
| 2019-12-03 | $5.13 | $5.18 | $5.11 | $5.15 | $4.70 | 12,472 |
| 2019-12-02 | $5.07 | $5.26 | $5.07 | $5.15 | $4.70 | 3,246 |
| 2019-11-29 | $5.18 | $5.20 | $4.95 | $5.19 | $4.74 | 2,568 |
| 2019-11-27 | $5.29 | $5.29 | $5.15 | $5.29 | $4.83 | 832 |
| 2019-11-26 | $5.07 | $5.28 | $5.07 | $5.20 | $4.75 | 5,511 |
| 2019-11-25 | $5.17 | $5.17 | $4.84 | $5.08 | $4.63 | 1,559 |
| 2019-11-22 | $5.55 | $5.55 | $4.96 | $4.99 | $4.55 | 5,224 |
| 2019-11-21 | $5.55 | $5.56 | $5.55 | $5.55 | $5.07 | 2,053 |
| 2019-11-20 | $5.29 | $5.59 | $5.29 | $5.59 | $5.10 | 1,957 |
| 2019-11-19 | $5.41 | $5.52 | $5.33 | $5.52 | $5.04 | 2,125 |
| 2019-11-18 | $5.36 | $5.51 | $5.18 | $5.29 | $4.83 | 9,650 |
| 2019-11-15 | $5.43 | $5.45 | $5.43 | $5.45 | $4.97 | 2,024 |
| 2019-11-14 | $5.31 | $5.49 | $5.11 | $5.49 | $5.01 | 1,781 |
| 2019-11-13 | $5.56 | $5.74 | $5.25 | $5.36 | $4.89 | 7,392 |
| 2019-11-12 | $5.37 | $5.55 | $5.37 | $5.49 | $5.01 | 17,806 |
| 2019-11-11 | $5.24 | $5.24 | $5.24 | $5.24 | $4.78 | 250 |
| 2019-11-08 | $5.02 | $5.24 | $4.81 | $5.12 | $4.67 | 20,198 |
| 2019-11-07 | $4.63 | $4.95 | $4.58 | $4.75 | $4.33 | 3,937 |
| 2019-11-06 | $4.84 | $4.96 | $4.84 | $4.93 | $4.50 | 3,530 |
| 2019-11-05 | $4.84 | $4.92 | $4.82 | $4.90 | $4.47 | 2,870 |
| 2019-11-04 | $4.85 | $4.85 | $4.80 | $4.81 | $4.39 | 7,233 |
| 2019-11-01 | $4.89 | $4.89 | $4.61 | $4.78 | $4.36 | 5,306 |
| 2019-10-31 | $4.56 | $4.83 | $4.56 | $4.83 | $4.40 | 1,658 |
| 2019-10-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.24 | 295 |
| 2019-10-29 | $4.59 | $4.74 | $4.37 | $4.60 | $4.20 | 6,145 |
| 2019-10-28 | $4.73 | $4.73 | $4.66 | $4.70 | $4.28 | 2,003 |
| 2019-10-25 | $4.67 | $4.79 | $4.62 | $4.62 | $4.22 | 2,403 |
| 2019-10-24 | $4.79 | $4.79 | $4.62 | $4.75 | $4.33 | 3,912 |
| 2019-10-23 | $4.71 | $4.75 | $4.68 | $4.75 | $4.33 | 746 |
| 2019-10-22 | $4.66 | $4.74 | $4.66 | $4.73 | $4.32 | 533 |
| 2019-10-21 | $4.93 | $4.94 | $4.66 | $4.70 | $4.29 | 3,956 |
| 2019-10-18 | $4.73 | $5.00 | $4.66 | $4.96 | $4.53 | 3,362 |
| 2019-10-17 | $4.81 | $5.18 | $4.80 | $4.80 | $4.38 | 2,443 |
| 2019-10-16 | $5.00 | $5.15 | $4.81 | $4.90 | $4.47 | 3,957 |
| 2019-10-15 | $5.00 | $5.15 | $4.90 | $4.90 | $4.47 | 3,247 |
| 2019-10-14 | $5.04 | $5.49 | $4.79 | $5.06 | $4.62 | 5,138 |
| 2019-10-11 | $4.98 | $4.98 | $4.83 | $4.95 | $4.52 | 2,353 |
| 2019-10-10 | $5.08 | $5.08 | $5.08 | $5.08 | $4.64 | 307 |
| 2019-10-09 | $5.11 | $5.11 | $4.78 | $5.11 | $4.66 | 3,798 |
| 2019-10-08 | $4.89 | $5.71 | $4.79 | $5.14 | $4.69 | 15,525 |
| 2019-10-07 | $5.01 | $5.01 | $4.68 | $4.68 | $4.27 | 2,744 |
| 2019-10-04 | $4.90 | $6.21 | $4.90 | $4.98 | $4.54 | 3,598 |
| 2019-10-03 | $5.09 | $5.10 | $4.60 | $4.86 | $4.43 | 17,672 |
| 2019-10-02 | $5.32 | $5.32 | $5.10 | $5.18 | $4.73 | 1,134 |
| 2019-10-01 | $5.11 | $5.34 | $5.11 | $5.34 | $4.87 | 815 |
| 2019-09-30 | $5.12 | $5.12 | $5.07 | $5.07 | $4.63 | 9,655 |
| 2019-09-27 | $5.08 | $5.25 | $4.97 | $5.20 | $4.75 | 6,756 |
| 2019-09-26 | $5.00 | $5.51 | $4.96 | $5.10 | $4.65 | 19,498 |
| 2019-09-25 | $4.97 | $5.36 | $4.97 | $5.04 | $4.60 | 4,269 |
| 2019-09-24 | $5.35 | $5.69 | $5.04 | $5.07 | $4.63 | 11,485 |
| 2019-09-23 | $4.60 | $5.28 | $4.60 | $5.25 | $4.79 | 13,052 |
| 2019-09-20 | $4.57 | $5.30 | $4.57 | $5.22 | $4.76 | 9,017 |
| 2019-09-19 | $4.66 | $4.97 | $4.60 | $4.95 | $4.52 | 7,574 |
| 2019-09-18 | $4.72 | $4.72 | $4.60 | $4.62 | $4.22 | 988 |
| 2019-09-17 | $4.59 | $4.82 | $4.34 | $4.75 | $4.33 | 12,159 |
| 2019-09-16 | $4.53 | $4.66 | $4.50 | $4.52 | $4.12 | 2,246 |
| 2019-09-13 | $4.48 | $4.72 | $4.48 | $4.60 | $4.20 | 5,405 |
| 2019-09-12 | $4.26 | $4.55 | $4.20 | $4.53 | $4.13 | 11,350 |
| 2019-09-11 | $4.07 | $4.25 | $3.98 | $4.15 | $3.79 | 3,968 |
| 2019-09-10 | $3.94 | $4.47 | $3.85 | $4.10 | $3.75 | 23,033 |
| 2019-09-09 | $3.93 | $3.94 | $3.69 | $3.77 | $3.44 | 9,687 |
| 2019-09-06 | $3.86 | $3.88 | $3.72 | $3.86 | $3.52 | 5,096 |
| 2019-09-05 | $3.90 | $3.90 | $3.65 | $3.86 | $3.52 | 4,593 |
| 2019-09-04 | $3.85 | $3.85 | $3.65 | $3.84 | $3.50 | 6,087 |
| 2019-09-03 | $3.75 | $3.89 | $3.64 | $3.75 | $3.42 | 1,883 |
| 2019-08-30 | $3.80 | $3.98 | $3.66 | $3.94 | $3.60 | 2,892 |
| 2019-08-29 | $3.75 | $3.80 | $3.61 | $3.75 | $3.42 | 5,945 |
| 2019-08-28 | $3.76 | $3.85 | $3.63 | $3.85 | $3.51 | 3,791 |
| 2019-08-27 | $3.73 | $4.00 | $3.62 | $3.75 | $3.42 | 17,832 |
| 2019-08-26 | $3.87 | $3.87 | $3.74 | $3.74 | $3.41 | 3,500 |
| 2019-08-23 | $3.91 | $3.91 | $3.90 | $3.90 | $3.56 | 888 |
| 2019-08-22 | $3.89 | $3.90 | $3.84 | $3.84 | $3.50 | 1,479 |
| 2019-08-21 | $3.67 | $3.97 | $3.67 | $3.97 | $3.62 | 4,565 |
| 2019-08-20 | $3.83 | $3.83 | $3.63 | $3.63 | $3.31 | 1,799 |
| 2019-08-19 | $3.73 | $3.82 | $3.60 | $3.77 | $3.44 | 9,602 |
| 2019-08-16 | $3.92 | $3.92 | $3.60 | $3.60 | $3.29 | 22,780 |
| 2019-08-15 | $3.75 | $4.00 | $3.73 | $3.90 | $3.56 | 9,176 |
| 2019-08-14 | $3.80 | $3.80 | $3.75 | $3.75 | $3.42 | 9,924 |
| 2019-08-13 | $3.67 | $3.80 | $3.67 | $3.67 | $3.35 | 11,712 |
| 2019-08-12 | $3.74 | $3.85 | $3.70 | $3.71 | $3.39 | 8,323 |
| 2019-08-09 | $3.79 | $3.79 | $3.73 | $3.73 | $3.40 | 1,763 |
| 2019-08-08 | $3.86 | $3.87 | $3.70 | $3.73 | $3.40 | 2,000 |
| 2019-08-07 | $3.75 | $3.91 | $3.72 | $3.85 | $3.51 | 1,076 |
| 2019-08-06 | $3.88 | $3.94 | $3.70 | $3.70 | $3.38 | 3,590 |
| 2019-08-05 | $3.80 | $3.95 | $3.60 | $3.82 | $3.49 | 7,989 |
| 2019-08-02 | $3.77 | $3.89 | $3.70 | $3.71 | $3.39 | 6,511 |
| 2019-08-01 | $3.97 | $4.28 | $3.76 | $3.90 | $3.56 | 20,817 |
| 2019-07-31 | $3.85 | $3.96 | $3.79 | $3.79 | $3.46 | 2,802 |
| 2019-07-30 | $3.85 | $3.96 | $3.70 | $3.81 | $3.48 | 3,457 |
| 2019-07-29 | $3.80 | $3.94 | $3.70 | $3.70 | $3.38 | 2,865 |
| 2019-07-26 | $3.77 | $3.91 | $3.70 | $3.91 | $3.57 | 5,690 |
| 2019-07-25 | $3.90 | $3.98 | $3.51 | $3.90 | $3.56 | 4,811 |
| 2019-07-24 | $3.74 | $3.97 | $3.74 | $3.97 | $3.62 | 4,128 |
| 2019-07-23 | $3.97 | $3.97 | $3.58 | $3.83 | $3.49 | 3,461 |
| 2019-07-22 | $3.92 | $3.98 | $3.85 | $3.90 | $3.56 | 2,724 |
| 2019-07-19 | $3.93 | $3.93 | $3.90 | $3.90 | $3.56 | 3,490 |
| 2019-07-18 | $3.95 | $3.99 | $3.90 | $3.90 | $3.56 | 3,778 |
| 2019-07-17 | $3.98 | $3.98 | $3.95 | $3.95 | $3.60 | 1,677 |
| 2019-07-16 | $3.90 | $4.01 | $3.90 | $4.01 | $3.66 | 5,460 |
| 2019-07-15 | $4.13 | $4.13 | $3.90 | $3.99 | $3.64 | 7,146 |
| 2019-07-12 | $4.00 | $4.04 | $3.62 | $3.90 | $3.56 | 15,604 |
| 2019-07-11 | $3.99 | $4.00 | $3.93 | $3.95 | $3.61 | 6,564 |
| 2019-07-10 | $3.75 | $3.99 | $3.74 | $3.91 | $3.57 | 15,750 |
| 2019-07-09 | $3.90 | $4.10 | $3.82 | $3.94 | $3.60 | 31,444 |
| 2019-07-08 | $4.40 | $4.49 | $3.94 | $3.96 | $3.61 | 23,343 |
| 2019-07-05 | $4.39 | $4.39 | $4.09 | $4.09 | $3.73 | 3,507 |
| 2019-07-03 | $4.08 | $4.08 | $4.01 | $4.08 | $3.72 | 2,158 |
| 2019-07-02 | $4.15 | $4.15 | $4.00 | $4.10 | $3.74 | 3,475 |
| 2019-07-01 | $4.09 | $4.32 | $4.09 | $4.10 | $3.74 | 4,169 |
| 2019-06-28 | $4.23 | $4.35 | $4.06 | $4.11 | $3.75 | 2,667 |
| 2019-06-27 | $4.30 | $4.40 | $3.91 | $4.30 | $3.92 | 6,173 |
| 2019-06-26 | $4.31 | $4.47 | $4.21 | $4.30 | $3.92 | 22,167 |
| 2019-06-25 | $4.22 | $4.25 | $4.10 | $4.10 | $3.74 | 3,000 |
| 2019-06-24 | $4.11 | $4.22 | $4.11 | $4.22 | $3.85 | 1,368 |
| 2019-06-21 | $4.31 | $4.31 | $4.30 | $4.30 | $3.92 | 3,994 |
| 2019-06-20 | $4.41 | $4.42 | $4.41 | $4.42 | $4.03 | 490 |
| 2019-06-19 | $4.29 | $4.50 | $4.29 | $4.42 | $4.03 | 2,510 |
| 2019-06-18 | $4.68 | $4.76 | $4.25 | $4.42 | $4.03 | 10,027 |
| 2019-06-17 | $4.24 | $4.80 | $4.13 | $4.48 | $4.09 | 14,648 |
| 2019-06-14 | $4.04 | $4.16 | $4.00 | $4.15 | $3.79 | 12,703 |
| 2019-06-13 | $4.06 | $4.20 | $4.01 | $4.10 | $3.74 | 7,829 |
| 2019-06-12 | $4.00 | $4.37 | $3.97 | $3.99 | $3.64 | 11,816 |
| 2019-06-11 | $4.00 | $4.00 | $3.90 | $3.96 | $3.61 | 6,709 |
| 2019-06-10 | $4.16 | $4.16 | $3.90 | $4.10 | $3.74 | 5,410 |
| 2019-06-07 | $4.28 | $4.32 | $3.86 | $4.07 | $3.71 | 7,555 |
| 2019-06-06 | $4.25 | $4.25 | $4.00 | $4.17 | $3.80 | 6,167 |
| 2019-06-05 | $4.23 | $4.42 | $4.01 | $4.19 | $3.82 | 12,430 |
| 2019-06-04 | $4.40 | $4.41 | $4.01 | $4.34 | $3.96 | 3,135 |
| 2019-06-03 | $4.40 | $4.40 | $4.09 | $4.31 | $3.94 | 3,385 |
| 2019-05-31 | $4.60 | $4.60 | $4.40 | $4.51 | $4.12 | 2,600 |
| 2019-05-30 | $4.75 | $4.75 | $4.68 | $4.73 | $4.32 | 1,768 |
| 2019-05-29 | $4.70 | $4.79 | $4.70 | $4.75 | $4.33 | 1,724 |
| 2019-05-28 | $4.75 | $4.80 | $4.66 | $4.67 | $4.26 | 5,148 |
| 2019-05-24 | $4.22 | $4.77 | $3.97 | $4.60 | $4.20 | 14,531 |
| 2019-05-23 | $4.62 | $4.70 | $4.60 | $4.62 | $4.22 | 2,498 |
| 2019-05-22 | $4.78 | $4.78 | $4.43 | $4.43 | $4.05 | 2,060 |
| 2019-05-21 | $4.71 | $4.96 | $4.67 | $4.80 | $4.38 | 14,344 |
| 2019-05-20 | $4.62 | $4.66 | $4.51 | $4.64 | $4.23 | 2,716 |
| 2019-05-17 | $4.60 | $4.70 | $4.50 | $4.60 | $4.20 | 2,319 |
| 2019-05-16 | $4.60 | $4.71 | $4.50 | $4.59 | $4.18 | 2,662 |
| 2019-05-15 | $4.80 | $4.80 | $4.40 | $4.65 | $4.24 | 7,295 |
| 2019-05-14 | $4.50 | $4.67 | $4.49 | $4.52 | $4.12 | 12,571 |
| 2019-05-13 | $4.50 | $4.72 | $4.30 | $4.50 | $4.11 | 11,095 |
| 2019-05-10 | $4.45 | $5.17 | $4.45 | $4.73 | $4.31 | 12,894 |
| 2019-05-09 | $4.75 | $4.85 | $4.55 | $4.59 | $4.19 | 6,290 |
| 2019-05-08 | $4.72 | $5.18 | $4.28 | $4.66 | $4.25 | 80,503 |
| 2019-05-07 | $5.00 | $5.00 | $4.62 | $4.73 | $4.32 | 17,709 |
| 2019-05-06 | $5.16 | $5.17 | $4.84 | $4.84 | $4.41 | 3,427 |
| 2019-05-03 | $5.15 | $5.15 | $4.96 | $4.96 | $4.53 | 5,533 |
| 2019-05-02 | $4.96 | $5.10 | $4.96 | $5.10 | $4.65 | 3,375 |
| 2019-05-01 | $4.90 | $4.90 | $4.56 | $4.90 | $4.47 | 11,820 |
| 2019-04-30 | $4.76 | $5.06 | $4.57 | $4.86 | $4.43 | 8,864 |
| 2019-04-29 | $4.84 | $4.98 | $4.66 | $4.96 | $4.53 | 24,549 |
| 2019-04-26 | $4.90 | $5.11 | $4.80 | $4.93 | $4.50 | 7,274 |
| 2019-04-25 | $5.10 | $5.19 | $4.87 | $5.00 | $4.56 | 7,139 |
| 2019-04-24 | $5.11 | $5.14 | $4.95 | $5.06 | $4.62 | 15,344 |
| 2019-04-23 | $5.00 | $5.15 | $5.00 | $5.07 | $4.63 | 7,803 |
| 2019-04-22 | $5.16 | $5.22 | $5.01 | $5.02 | $4.58 | 5,709 |
| 2019-04-18 | $5.22 | $5.28 | $5.00 | $5.09 | $4.64 | 10,751 |
| 2019-04-17 | $5.29 | $5.30 | $5.00 | $5.15 | $4.70 | 8,026 |
| 2019-04-16 | $5.29 | $5.29 | $5.15 | $5.26 | $4.80 | 4,890 |
| 2019-04-15 | $5.26 | $5.26 | $5.15 | $5.15 | $4.70 | 3,100 |
| 2019-04-12 | $5.29 | $5.30 | $5.14 | $5.14 | $4.69 | 1,411 |
| 2019-04-11 | $5.15 | $5.30 | $5.09 | $5.30 | $4.83 | 7,579 |
| 2019-04-10 | $5.24 | $5.24 | $5.15 | $5.23 | $4.77 | 4,963 |
| 2019-04-09 | $5.25 | $5.25 | $5.15 | $5.15 | $4.70 | 3,892 |
| 2019-04-08 | $5.18 | $5.30 | $5.12 | $5.15 | $4.70 | 6,428 |
| 2019-04-05 | $5.28 | $5.30 | $5.01 | $5.18 | $4.73 | 28,987 |
| 2019-04-04 | $5.64 | $5.64 | $5.20 | $5.20 | $4.75 | 19,846 |
| 2019-04-03 | $5.50 | $5.55 | $5.50 | $5.55 | $5.06 | 337 |
| 2019-04-02 | $5.71 | $5.71 | $5.30 | $5.40 | $4.93 | 1,279 |
| 2019-04-01 | $5.30 | $5.54 | $5.30 | $5.54 | $5.06 | 607 |
| 2019-03-29 | $5.29 | $5.30 | $5.09 | $5.13 | $4.68 | 22,351 |
| 2019-03-28 | $5.30 | $5.30 | $5.08 | $5.13 | $4.68 | 15,928 |
| 2019-03-27 | $5.19 | $5.42 | $5.16 | $5.22 | $4.76 | 25,117 |
| 2019-03-26 | $5.61 | $5.79 | $5.29 | $5.30 | $4.84 | 6,211 |
| 2019-03-25 | $5.32 | $5.50 | $5.31 | $5.47 | $4.99 | 3,435 |
| 2019-03-22 | $5.33 | $5.70 | $5.28 | $5.70 | $5.20 | 4,580 |
| 2019-03-21 | $5.90 | $5.99 | $5.67 | $5.75 | $5.25 | 5,910 |
| 2019-03-20 | $5.35 | $5.84 | $5.35 | $5.75 | $5.25 | 11,457 |
| 2019-03-19 | $5.19 | $5.28 | $5.19 | $5.25 | $4.79 | 1,671 |
| 2019-03-18 | $5.34 | $5.35 | $5.19 | $5.22 | $4.76 | 3,837 |
| 2019-03-15 | $5.20 | $5.34 | $5.16 | $5.29 | $4.83 | 3,549 |
| 2019-03-14 | $5.55 | $5.62 | $5.35 | $5.36 | $4.89 | 5,276 |
| 2019-03-13 | $5.10 | $5.66 | $5.10 | $5.63 | $5.14 | 22,963 |
| 2019-03-12 | $5.28 | $5.49 | $5.13 | $5.13 | $4.68 | 4,751 |
| 2019-03-11 | $5.33 | $5.40 | $5.15 | $5.36 | $4.89 | 6,405 |
| 2019-03-08 | $5.21 | $5.28 | $5.06 | $5.20 | $4.75 | 13,875 |
| 2019-03-07 | $5.55 | $5.55 | $5.25 | $5.25 | $4.79 | 1,958 |
| 2019-03-06 | $5.53 | $5.80 | $4.82 | $5.38 | $4.91 | 13,822 |
| 2019-03-05 | $5.95 | $6.00 | $5.51 | $5.73 | $5.23 | 4,728 |
| 2019-03-04 | $6.15 | $6.15 | $5.75 | $5.76 | $5.26 | 9,003 |
| 2019-03-01 | $6.00 | $6.03 | $5.80 | $5.82 | $5.31 | 14,138 |
| 2019-02-28 | $5.92 | $6.00 | $5.83 | $5.99 | $5.47 | 4,866 |
| 2019-02-27 | $5.82 | $5.90 | $5.82 | $5.82 | $5.31 | 456 |
| 2019-02-26 | $5.97 | $5.97 | $5.80 | $5.80 | $5.29 | 505 |
| 2019-02-25 | $5.80 | $5.97 | $5.80 | $5.86 | $5.35 | 3,775 |
| 2019-02-22 | $5.93 | $5.93 | $5.75 | $5.83 | $5.32 | 2,660 |
| 2019-02-21 | $5.79 | $5.85 | $5.75 | $5.85 | $5.34 | 1,955 |
| 2019-02-20 | $5.97 | $5.97 | $5.60 | $5.60 | $5.11 | 796 |
| 2019-02-19 | $6.00 | $6.00 | $5.84 | $5.98 | $5.46 | 2,076 |
| 2019-02-15 | $6.00 | $6.00 | $5.77 | $5.89 | $5.37 | 9,030 |
| 2019-02-14 | $6.00 | $6.00 | $5.87 | $5.98 | $5.35 | 3,602 |
| 2019-02-13 | $5.80 | $6.00 | $5.76 | $6.00 | $5.37 | 2,855 |
| 2019-02-12 | $5.78 | $5.82 | $5.72 | $5.75 | $5.14 | 9,573 |
| 2019-02-11 | $5.45 | $5.79 | $5.45 | $5.75 | $5.14 | 13,859 |
| 2019-02-08 | $5.44 | $5.55 | $5.17 | $5.45 | $4.87 | 7,167 |
| 2019-02-07 | $5.42 | $5.59 | $5.39 | $5.53 | $4.95 | 4,797 |
| 2019-02-06 | $5.89 | $6.05 | $5.33 | $5.64 | $5.04 | 24,312 |
| 2019-02-05 | $6.01 | $6.01 | $5.80 | $5.90 | $5.28 | 15,893 |
| 2019-02-04 | $6.00 | $6.15 | $5.89 | $6.12 | $5.47 | 6,248 |
| 2019-02-01 | $5.29 | $6.47 | $5.29 | $5.77 | $5.16 | 67,071 |
| 2019-01-31 | $5.18 | $5.30 | $5.00 | $5.21 | $4.66 | 8,636 |
| 2019-01-30 | $5.36 | $5.40 | $5.18 | $5.18 | $4.63 | 8,618 |
| 2019-01-29 | $5.47 | $5.47 | $5.40 | $5.40 | $4.83 | 6,548 |
| 2019-01-28 | $5.51 | $5.51 | $5.50 | $5.50 | $4.92 | 1,468 |
| 2019-01-25 | $5.51 | $5.52 | $5.40 | $5.46 | $4.89 | 2,972 |
| 2019-01-24 | $5.55 | $5.55 | $5.40 | $5.40 | $4.83 | 1,663 |
| 2019-01-23 | $5.67 | $5.67 | $5.42 | $5.42 | $4.85 | 6,412 |
| 2019-01-22 | $5.75 | $5.78 | $5.67 | $5.78 | $5.17 | 1,672 |
| 2019-01-18 | $5.51 | $5.83 | $5.40 | $5.75 | $5.14 | 10,489 |
| 2019-01-17 | $5.59 | $5.93 | $5.58 | $5.63 | $5.03 | 4,616 |
| 2019-01-16 | $5.80 | $5.80 | $5.55 | $5.55 | $4.96 | 1,902 |
| 2019-01-15 | $5.85 | $5.85 | $5.45 | $5.58 | $4.99 | 3,819 |
| 2019-01-14 | $5.76 | $5.80 | $5.70 | $5.70 | $5.10 | 2,422 |
| 2019-01-11 | $5.38 | $5.75 | $5.38 | $5.58 | $4.99 | 7,278 |
| 2019-01-10 | $5.42 | $5.72 | $5.39 | $5.50 | $4.92 | 7,666 |
| 2019-01-09 | $5.20 | $5.45 | $5.19 | $5.34 | $4.77 | 6,951 |
| 2019-01-08 | $5.27 | $5.38 | $5.05 | $5.20 | $4.65 | 13,275 |
| 2019-01-07 | $5.05 | $5.54 | $5.00 | $5.00 | $4.47 | 14,397 |
| 2019-01-04 | $4.95 | $5.07 | $4.90 | $5.05 | $4.52 | 2,243 |
| 2019-01-03 | $4.91 | $5.02 | $4.85 | $4.99 | $4.46 | 2,170 |
| 2019-01-02 | $4.74 | $5.22 | $4.50 | $5.22 | $4.67 | 9,510 |
| 2018-12-31 | $4.97 | $5.00 | $4.65 | $4.70 | $4.20 | 27,741 |
| 2018-12-28 | $4.72 | $5.16 | $4.72 | $4.91 | $4.39 | 17,209 |
| 2018-12-27 | $4.96 | $4.98 | $4.81 | $4.81 | $4.30 | 15,377 |
| 2018-12-26 | $5.25 | $5.40 | $4.72 | $5.00 | $4.47 | 26,322 |
| 2018-12-24 | $4.85 | $5.65 | $4.85 | $5.65 | $5.05 | 11,673 |
| 2018-12-21 | $5.07 | $5.18 | $4.82 | $5.18 | $4.63 | 15,894 |
| 2018-12-20 | $5.03 | $5.30 | $5.00 | $5.13 | $4.59 | 30,655 |
| 2018-12-19 | $5.34 | $5.64 | $5.04 | $5.39 | $4.82 | 11,235 |
| 2018-12-18 | $5.51 | $6.00 | $5.32 | $5.43 | $4.86 | 4,495 |
| 2018-12-17 | $5.73 | $5.73 | $5.01 | $5.41 | $4.84 | 17,255 |
| 2018-12-14 | $5.15 | $5.67 | $5.15 | $5.67 | $5.07 | 6,677 |
| 2018-12-13 | $5.40 | $5.50 | $4.61 | $5.19 | $4.64 | 45,828 |
| 2018-12-12 | $5.83 | $5.83 | $5.40 | $5.40 | $4.83 | 2,845 |
| 2018-12-11 | $5.51 | $5.64 | $5.32 | $5.51 | $4.93 | 19,100 |
| 2018-12-10 | $5.30 | $5.39 | $5.17 | $5.39 | $4.82 | 6,317 |
| 2018-12-07 | $5.63 | $5.63 | $5.30 | $5.30 | $4.74 | 18,423 |
| 2018-12-06 | $5.62 | $5.65 | $5.50 | $5.50 | $4.92 | 12,524 |
| 2018-12-04 | $5.20 | $5.73 | $5.20 | $5.68 | $5.08 | 9,051 |
| 2018-12-03 | $5.57 | $5.66 | $5.35 | $5.65 | $5.06 | 18,165 |
| 2018-11-30 | $5.60 | $5.71 | $5.50 | $5.52 | $4.94 | 6,322 |
| 2018-11-29 | $5.59 | $5.87 | $5.14 | $5.48 | $4.90 | 47,371 |
| 2018-11-28 | $5.95 | $6.13 | $5.32 | $5.61 | $5.02 | 30,423 |
| 2018-11-27 | $6.01 | $6.20 | $5.95 | $5.95 | $5.32 | 2,037 |
| 2018-11-26 | $6.23 | $6.23 | $6.02 | $6.21 | $5.55 | 13,320 |
| 2018-11-23 | $6.31 | $6.33 | $6.11 | $6.33 | $5.66 | 952 |
| 2018-11-21 | $6.21 | $6.30 | $6.18 | $6.25 | $5.59 | 7,865 |
| 2018-11-20 | $6.25 | $6.34 | $6.10 | $6.21 | $5.55 | 9,688 |
| 2018-11-19 | $6.20 | $6.43 | $6.20 | $6.43 | $5.75 | 4,321 |
| 2018-11-16 | $6.46 | $6.46 | $6.28 | $6.40 | $5.72 | 6,416 |
| 2018-11-15 | $6.52 | $6.54 | $6.17 | $6.28 | $5.62 | 19,053 |
| 2018-11-14 | $6.40 | $6.52 | $6.20 | $6.52 | $5.83 | 10,919 |
| 2018-11-13 | $6.55 | $6.55 | $6.35 | $6.40 | $5.72 | 14,600 |
| 2018-11-12 | $6.60 | $6.85 | $6.33 | $6.50 | $5.81 | 14,337 |
| 2018-11-09 | $6.90 | $6.90 | $6.30 | $6.87 | $6.14 | 20,666 |
| 2018-11-08 | $6.67 | $6.93 | $6.67 | $6.89 | $6.16 | 11,502 |
| 2018-11-07 | $6.58 | $6.75 | $6.56 | $6.56 | $5.87 | 9,594 |
| 2018-11-06 | $6.30 | $6.50 | $6.20 | $6.44 | $5.76 | 10,931 |
| 2018-11-05 | $6.33 | $6.48 | $6.30 | $6.30 | $5.63 | 4,757 |
| 2018-11-02 | $6.54 | $6.73 | $6.14 | $6.58 | $5.88 | 8,217 |
| 2018-11-01 | $6.36 | $6.54 | $6.23 | $6.54 | $5.85 | 2,841 |
| 2018-10-31 | $6.40 | $6.56 | $5.95 | $6.31 | $5.64 | 28,854 |
| 2018-10-30 | $6.10 | $6.59 | $6.00 | $6.59 | $5.89 | 13,101 |
| 2018-10-29 | $6.15 | $6.15 | $6.03 | $6.15 | $5.50 | 4,115 |
| 2018-10-26 | $6.00 | $6.15 | $6.00 | $6.15 | $5.50 | 7,706 |
| 2018-10-25 | $6.48 | $6.58 | $5.89 | $6.00 | $5.37 | 22,624 |
| 2018-10-24 | $6.65 | $6.65 | $6.20 | $6.30 | $5.63 | 10,016 |
| 2018-10-23 | $6.50 | $6.84 | $6.50 | $6.77 | $6.05 | 2,926 |
| 2018-10-22 | $6.53 | $6.61 | $6.50 | $6.51 | $5.82 | 7,669 |
| 2018-10-19 | $6.78 | $6.81 | $6.48 | $6.67 | $5.96 | 3,169 |
| 2018-10-18 | $7.10 | $7.14 | $6.76 | $6.76 | $6.05 | 2,743 |
| 2018-10-17 | $7.11 | $7.19 | $6.41 | $7.10 | $6.35 | 20,977 |
| 2018-10-16 | $7.05 | $7.37 | $6.75 | $7.12 | $6.26 | 35,564 |
| 2018-10-15 | $6.76 | $7.18 | $6.76 | $7.00 | $6.16 | 28,949 |
| 2018-10-12 | $6.80 | $7.33 | $6.80 | $7.31 | $6.43 | 18,216 |
| 2018-10-11 | $6.96 | $7.63 | $6.26 | $7.13 | $6.27 | 15,769 |
| 2018-10-10 | $6.80 | $7.75 | $5.75 | $6.62 | $5.82 | 53,115 |
| 2018-10-09 | $7.95 | $8.62 | $6.60 | $6.75 | $5.94 | 119,400 |
| 2018-10-08 | $8.85 | $8.85 | $7.79 | $8.02 | $7.05 | 54,679 |
| 2018-10-05 | $8.53 | $8.85 | $8.43 | $8.85 | $7.78 | 13,912 |
| 2018-10-04 | $8.83 | $8.83 | $8.50 | $8.73 | $7.68 | 5,026 |
| 2018-10-03 | $8.80 | $8.80 | $8.80 | $8.80 | $7.74 | 250 |
| 2018-10-02 | $8.40 | $8.90 | $8.40 | $8.80 | $7.74 | 3,561 |
| 2018-10-01 | $8.40 | $8.90 | $8.40 | $8.90 | $7.83 | 2,915 |
| 2018-09-28 | $8.50 | $8.60 | $8.35 | $8.35 | $7.34 | 12,742 |
| 2018-09-27 | $8.35 | $8.55 | $8.27 | $8.55 | $7.52 | 3,649 |
| 2018-09-26 | $8.52 | $8.69 | $7.85 | $8.26 | $7.26 | 11,894 |
| 2018-09-25 | $8.38 | $8.94 | $8.10 | $8.94 | $7.86 | 12,857 |
| 2018-09-24 | $8.51 | $8.88 | $7.75 | $8.34 | $7.33 | 10,491 |
| 2018-09-21 | $8.75 | $8.82 | $8.00 | $8.57 | $7.54 | 7,569 |
| 2018-09-20 | $8.80 | $8.90 | $8.59 | $8.59 | $7.55 | 3,035 |
| 2018-09-19 | $8.84 | $8.95 | $8.60 | $8.60 | $7.56 | 3,460 |
| 2018-09-18 | $8.70 | $9.08 | $8.59 | $8.59 | $7.56 | 788 |
| 2018-09-17 | $8.82 | $9.00 | $8.25 | $8.55 | $7.52 | 7,282 |
| 2018-09-14 | $8.99 | $9.24 | $8.88 | $8.88 | $7.81 | 2,858 |
| 2018-09-13 | $9.20 | $9.68 | $8.85 | $8.85 | $7.78 | 9,619 |
| 2018-09-12 | $8.94 | $9.50 | $8.73 | $9.20 | $8.09 | 32,932 |
| 2018-09-11 | $8.61 | $8.95 | $8.59 | $8.75 | $7.70 | 12,913 |
| 2018-09-10 | $8.40 | $8.75 | $8.40 | $8.73 | $7.68 | 7,703 |
| 2018-09-07 | $8.55 | $8.78 | $8.28 | $8.28 | $7.28 | 5,482 |
| 2018-09-06 | $8.15 | $8.60 | $8.03 | $8.60 | $7.56 | 5,030 |
| 2018-09-05 | $8.56 | $8.84 | $7.51 | $8.15 | $7.17 | 5,173 |
| 2018-09-04 | $8.53 | $8.79 | $8.30 | $8.31 | $7.31 | 4,048 |
| 2018-08-31 | $8.75 | $8.75 | $8.21 | $8.67 | $7.62 | 5,953 |
| 2018-08-30 | $8.01 | $8.75 | $8.00 | $8.75 | $7.70 | 15,271 |
| 2018-08-29 | $8.11 | $8.50 | $8.01 | $8.19 | $7.20 | 14,125 |
| 2018-08-28 | $8.00 | $8.43 | $8.00 | $8.43 | $7.41 | 4,767 |
| 2018-08-27 | $8.04 | $8.50 | $7.90 | $7.90 | $6.95 | 10,201 |
| 2018-08-24 | $7.80 | $8.28 | $7.55 | $8.28 | $7.28 | 15,854 |
| 2018-08-23 | $8.11 | $8.16 | $7.66 | $8.16 | $7.18 | 12,222 |
| 2018-08-22 | $8.04 | $8.17 | $8.01 | $8.08 | $7.11 | 3,516 |
| 2018-08-21 | $7.66 | $8.06 | $7.66 | $8.06 | $7.08 | 21,220 |
| 2018-08-20 | $7.43 | $7.99 | $7.33 | $7.96 | $7.00 | 10,849 |
| 2018-08-17 | $7.41 | $7.41 | $7.21 | $7.35 | $6.46 | 8,812 |
| 2018-08-16 | $7.08 | $7.41 | $7.08 | $7.41 | $6.52 | 2,221 |
| 2018-08-15 | $7.11 | $7.11 | $7.00 | $7.07 | $6.22 | 4,170 |
| 2018-08-14 | $7.00 | $7.07 | $6.90 | $7.07 | $6.22 | 13,091 |
| 2018-08-13 | $7.00 | $7.02 | $7.00 | $7.00 | $6.16 | 5,157 |
| 2018-08-10 | $7.20 | $7.20 | $7.03 | $7.03 | $6.18 | 1,796 |
| 2018-08-09 | $7.02 | $7.20 | $7.02 | $7.10 | $6.25 | 4,031 |
| 2018-08-08 | $7.10 | $7.19 | $6.76 | $7.02 | $6.17 | 26,946 |
| 2018-08-07 | $6.50 | $6.76 | $6.35 | $6.63 | $5.83 | 14,626 |
| 2018-08-06 | $6.79 | $6.79 | $6.36 | $6.58 | $5.79 | 1,648 |
| 2018-08-03 | $6.50 | $6.56 | $6.40 | $6.56 | $5.77 | 1,216 |
| 2018-08-02 | $6.42 | $6.50 | $6.35 | $6.48 | $5.70 | 5,265 |
| 2018-08-01 | $6.49 | $6.54 | $6.36 | $6.54 | $5.75 | 3,733 |
| 2018-07-31 | $6.36 | $6.45 | $6.35 | $6.44 | $5.66 | 6,167 |
| 2018-07-30 | $6.48 | $6.48 | $6.28 | $6.41 | $5.64 | 2,456 |
| 2018-07-27 | $6.43 | $6.55 | $6.23 | $6.35 | $5.58 | 9,629 |
| 2018-07-26 | $6.50 | $6.61 | $6.43 | $6.55 | $5.76 | 22,029 |
| 2018-07-25 | $6.51 | $6.70 | $6.41 | $6.55 | $5.76 | 9,261 |
| 2018-07-24 | $6.74 | $6.88 | $6.55 | $6.71 | $5.90 | 3,718 |
| 2018-07-23 | $6.68 | $6.85 | $6.53 | $6.56 | $5.77 | 1,968 |
| 2018-07-20 | $6.20 | $6.59 | $6.20 | $6.57 | $5.78 | 6,701 |
| 2018-07-19 | $6.69 | $6.69 | $6.45 | $6.57 | $5.78 | 6,199 |
| 2018-07-18 | $6.20 | $6.45 | $6.20 | $6.45 | $5.67 | 1,882 |
| 2018-07-17 | $6.52 | $6.70 | $6.50 | $6.50 | $5.72 | 6,156 |
| 2018-07-16 | $6.82 | $6.82 | $6.09 | $6.09 | $5.35 | 16,504 |
| 2018-07-13 | $6.58 | $6.71 | $6.53 | $6.67 | $5.87 | 5,521 |
| 2018-07-12 | $6.90 | $7.12 | $6.73 | $6.80 | $5.98 | 5,989 |
| 2018-07-11 | $6.78 | $6.99 | $6.75 | $6.99 | $6.15 | 8,328 |
| 2018-07-10 | $6.86 | $6.86 | $6.63 | $6.68 | $5.87 | 5,988 |
| 2018-07-09 | $7.48 | $7.53 | $6.63 | $6.73 | $5.91 | 28,093 |
| 2018-07-06 | $7.64 | $7.64 | $7.50 | $7.50 | $6.60 | 495 |
| 2018-07-05 | $7.68 | $7.71 | $7.65 | $7.66 | $6.73 | 3,581 |
| 2018-07-03 | $7.62 | $7.63 | $7.60 | $7.60 | $6.58 | 4,392 |
| 2018-07-02 | $7.67 | $7.67 | $7.57 | $7.60 | $6.58 | 1,748 |
| 2018-06-29 | $7.53 | $7.60 | $7.53 | $7.60 | $6.58 | 2,401 |
| 2018-06-28 | $7.54 | $7.63 | $7.50 | $7.50 | $6.49 | 13,690 |
| 2018-06-27 | $7.50 | $7.66 | $7.50 | $7.51 | $6.50 | 6,801 |
| 2018-06-26 | $7.70 | $7.70 | $7.32 | $7.35 | $6.36 | 9,693 |
| 2018-06-25 | $7.90 | $8.00 | $7.58 | $7.71 | $6.68 | 3,776 |
| 2018-06-22 | $7.61 | $8.00 | $7.29 | $8.00 | $6.93 | 11,437 |
| 2018-06-21 | $7.92 | $7.92 | $7.50 | $7.59 | $6.57 | 12,199 |
| 2018-06-20 | $7.80 | $7.98 | $7.80 | $7.97 | $6.90 | 6,965 |
| 2018-06-19 | $7.83 | $7.97 | $7.81 | $7.85 | $6.80 | 6,794 |
| 2018-06-18 | $7.92 | $7.95 | $7.81 | $7.95 | $6.88 | 12,453 |
| 2018-06-15 | $7.69 | $7.92 | $7.69 | $7.90 | $6.84 | 13,749 |
| 2018-06-14 | $7.93 | $8.08 | $7.45 | $7.61 | $6.59 | 37,645 |
| 2018-06-13 | $7.34 | $8.01 | $7.34 | $8.01 | $6.94 | 4,037 |
| 2018-06-12 | $7.30 | $7.48 | $7.30 | $7.46 | $6.46 | 5,306 |
| 2018-06-11 | $7.14 | $7.48 | $7.13 | $7.48 | $6.48 | 17,166 |
| 2018-06-08 | $7.24 | $7.25 | $7.03 | $7.13 | $6.17 | 2,830 |
| 2018-06-07 | $6.75 | $7.24 | $6.75 | $7.24 | $6.27 | 35,474 |
| 2018-06-06 | $6.95 | $6.95 | $6.76 | $6.76 | $5.85 | 12,213 |
| 2018-06-05 | $6.95 | $6.95 | $6.85 | $6.94 | $6.01 | 3,103 |
| 2018-06-04 | $6.95 | $6.95 | $6.85 | $6.95 | $6.02 | 7,583 |
| 2018-06-01 | $7.30 | $7.50 | $6.85 | $6.91 | $5.98 | 15,749 |
| 2018-05-31 | $6.95 | $6.99 | $6.90 | $6.90 | $5.97 | 2,430 |
| 2018-05-30 | $6.95 | $7.12 | $6.95 | $6.97 | $6.04 | 9,048 |
| 2018-05-29 | $7.30 | $7.30 | $6.95 | $6.95 | $6.02 | 13,044 |
| 2018-05-25 | $6.90 | $6.94 | $6.90 | $6.94 | $6.00 | 774 |
| 2018-05-24 | $6.99 | $7.15 | $6.96 | $6.96 | $6.02 | 725 |
| 2018-05-23 | $7.02 | $7.02 | $6.86 | $6.96 | $6.03 | 6,670 |
| 2018-05-22 | $6.95 | $7.21 | $6.95 | $7.12 | $6.16 | 8,867 |
| 2018-05-21 | $6.85 | $6.93 | $6.85 | $6.92 | $5.99 | 2,375 |
| 2018-05-18 | $6.84 | $7.09 | $6.66 | $7.09 | $6.14 | 2,855 |
| 2018-05-17 | $6.97 | $7.00 | $6.85 | $6.99 | $6.05 | 4,818 |
| 2018-05-16 | $6.93 | $7.25 | $6.62 | $6.63 | $5.74 | 26,001 |
| 2018-05-15 | $6.49 | $6.99 | $6.47 | $6.84 | $5.92 | 21,415 |
| 2018-05-14 | $6.31 | $6.71 | $6.31 | $6.48 | $5.61 | 23,752 |
| 2018-05-11 | $6.15 | $6.48 | $6.15 | $6.39 | $5.53 | 5,679 |
| 2018-05-10 | $6.60 | $6.67 | $6.10 | $6.12 | $5.30 | 27,154 |
| 2018-05-09 | $6.12 | $6.82 | $6.09 | $6.79 | $5.88 | 18,153 |
| 2018-05-08 | $5.58 | $6.50 | $5.55 | $6.00 | $5.20 | 41,543 |
| 2018-05-07 | $5.60 | $5.69 | $5.55 | $5.69 | $4.93 | 15,171 |
| 2018-05-04 | $5.81 | $5.85 | $5.55 | $5.55 | $4.81 | 5,956 |
| 2018-05-03 | $5.67 | $5.85 | $5.59 | $5.72 | $4.95 | 5,198 |
| 2018-05-02 | $5.72 | $5.72 | $5.60 | $5.61 | $4.86 | 5,886 |
| 2018-05-01 | $5.80 | $5.85 | $5.70 | $5.72 | $4.95 | 7,213 |
| 2018-04-30 | $5.87 | $5.91 | $5.75 | $5.75 | $4.98 | 6,934 |
| 2018-04-27 | $5.96 | $5.96 | $5.75 | $5.75 | $4.98 | 11,744 |
| 2018-04-26 | $5.59 | $5.97 | $5.59 | $5.97 | $5.17 | 5,861 |
| 2018-04-25 | $5.90 | $5.90 | $5.54 | $5.58 | $4.83 | 13,870 |
| 2018-04-24 | $6.46 | $6.46 | $5.79 | $5.91 | $5.12 | 11,104 |
| 2018-04-23 | $6.25 | $6.31 | $6.25 | $6.31 | $5.46 | 1,262 |
| 2018-04-20 | $6.32 | $6.43 | $6.21 | $6.32 | $5.47 | 3,374 |
| 2018-04-19 | $6.25 | $6.25 | $6.11 | $6.11 | $5.29 | 850 |
| 2018-04-18 | $6.35 | $6.40 | $6.10 | $6.20 | $5.37 | 6,342 |
| 2018-04-17 | $6.11 | $6.19 | $6.10 | $6.11 | $5.29 | 4,433 |
| 2018-04-16 | $6.02 | $6.47 | $6.02 | $6.25 | $5.41 | 4,165 |
| 2018-04-13 | $5.95 | $5.95 | $5.60 | $5.91 | $5.12 | 19,502 |
| 2018-04-12 | $6.27 | $6.27 | $5.85 | $5.99 | $5.19 | 19,585 |
| 2018-04-11 | $6.30 | $6.70 | $5.85 | $6.32 | $5.47 | 31,453 |
| 2018-04-10 | $6.44 | $6.55 | $6.30 | $6.30 | $5.45 | 3,577 |
| 2018-04-09 | $6.50 | $6.50 | $6.43 | $6.43 | $5.57 | 2,485 |
| 2018-04-06 | $6.77 | $6.79 | $6.40 | $6.51 | $5.64 | 5,043 |
| 2018-04-05 | $6.66 | $6.88 | $6.66 | $6.69 | $5.79 | 2,696 |
| 2018-04-04 | $6.32 | $7.03 | $6.32 | $6.48 | $5.61 | 7,114 |
| 2018-04-03 | $6.48 | $7.11 | $6.26 | $6.26 | $5.42 | 4,030 |
| 2018-04-02 | $6.75 | $6.80 | $6.22 | $6.58 | $5.70 | 14,902 |
| 2018-03-29 | $6.93 | $6.93 | $6.75 | $6.87 | $5.95 | 6,047 |
| 2018-03-28 | $7.11 | $7.17 | $6.85 | $6.86 | $5.94 | 7,615 |
| 2018-03-27 | $6.89 | $7.18 | $6.65 | $7.16 | $6.09 | 5,973 |
| 2018-03-26 | $6.98 | $6.98 | $6.88 | $6.88 | $5.86 | 1,430 |
| 2018-03-23 | $6.85 | $6.85 | $6.78 | $6.85 | $5.83 | 885 |
| 2018-03-22 | $6.99 | $7.00 | $6.68 | $7.00 | $5.96 | 10,675 |
| 2018-03-21 | $6.82 | $6.88 | $6.65 | $6.88 | $5.85 | 10,445 |
| 2018-03-20 | $6.72 | $6.83 | $6.70 | $6.70 | $5.70 | 10,141 |
| 2018-03-19 | $6.90 | $6.90 | $6.70 | $6.83 | $5.81 | 1,896 |
| 2018-03-16 | $6.92 | $6.92 | $6.72 | $6.90 | $5.87 | 11,872 |
| 2018-03-15 | $6.82 | $6.82 | $6.71 | $6.71 | $5.71 | 8,212 |
| 2018-03-14 | $6.85 | $6.85 | $6.70 | $6.73 | $5.73 | 3,623 |
| 2018-03-13 | $6.99 | $6.99 | $6.71 | $6.95 | $5.91 | 6,677 |
| 2018-03-12 | $6.86 | $6.93 | $6.73 | $6.82 | $5.80 | 16,269 |
| 2018-03-09 | $6.80 | $6.99 | $6.78 | $6.92 | $5.89 | 7,893 |
| 2018-03-08 | $7.00 | $7.00 | $6.81 | $6.96 | $5.92 | 10,643 |
| 2018-03-07 | $7.34 | $7.42 | $6.75 | $6.90 | $5.87 | 46,367 |
| 2018-03-06 | $7.72 | $7.73 | $7.15 | $7.30 | $6.21 | 32,518 |
| 2018-03-05 | $7.83 | $8.18 | $7.19 | $7.72 | $6.57 | 51,262 |
| 2018-03-02 | $7.90 | $8.03 | $7.56 | $7.74 | $6.59 | 27,730 |
| 2018-03-01 | $8.00 | $8.46 | $7.96 | $8.20 | $6.98 | 17,839 |
| 2018-02-28 | $7.92 | $8.14 | $7.92 | $8.00 | $6.81 | 14,599 |
| 2018-02-27 | $7.90 | $8.29 | $7.90 | $8.01 | $6.82 | 4,561 |
| 2018-02-26 | $8.04 | $8.48 | $7.77 | $7.82 | $6.65 | 9,014 |
| 2018-02-23 | $8.08 | $8.08 | $7.70 | $7.95 | $6.77 | 8,114 |
| 2018-02-22 | $8.13 | $8.55 | $7.95 | $7.97 | $6.78 | 33,154 |
| 2018-02-21 | $8.15 | $8.15 | $7.85 | $7.98 | $6.79 | 8,426 |
| 2018-02-20 | $8.05 | $8.15 | $8.05 | $8.10 | $6.89 | 4,327 |
| 2018-02-16 | $8.20 | $8.20 | $8.00 | $8.04 | $6.84 | 5,733 |
| 2018-02-15 | $8.99 | $8.99 | $8.00 | $8.03 | $6.83 | 21,264 |
| 2018-02-14 | $8.14 | $8.74 | $8.07 | $8.07 | $6.87 | 761 |
| 2018-02-13 | $8.00 | $8.50 | $8.00 | $8.45 | $7.19 | 9,931 |
| 2018-02-12 | $8.40 | $8.75 | $8.25 | $8.25 | $7.02 | 4,518 |
| 2018-02-09 | $8.70 | $9.00 | $8.00 | $8.00 | $6.81 | 42,421 |
| 2018-02-08 | $8.50 | $8.85 | $8.28 | $8.29 | $7.05 | 14,817 |
| 2018-02-07 | $8.13 | $8.29 | $7.68 | $8.15 | $6.94 | 8,819 |
| 2018-02-06 | $8.34 | $8.57 | $8.30 | $8.39 | $7.14 | 9,298 |
| 2018-02-05 | $8.00 | $10.00 | $8.00 | $8.52 | $7.25 | 13,468 |
| 2018-02-02 | $8.02 | $8.18 | $8.00 | $8.18 | $6.96 | 8,305 |
| 2018-02-01 | $8.11 | $8.58 | $8.10 | $8.18 | $6.96 | 6,404 |
| 2018-01-31 | $8.10 | $8.44 | $8.00 | $8.12 | $6.91 | 21,276 |
| 2018-01-30 | $8.28 | $8.45 | $8.01 | $8.45 | $7.19 | 14,216 |
| 2018-01-29 | $8.69 | $8.81 | $8.27 | $8.28 | $7.05 | 15,411 |
| 2018-01-26 | $8.52 | $8.57 | $8.40 | $8.50 | $7.23 | 9,433 |
| 2018-01-25 | $8.60 | $8.80 | $8.50 | $8.80 | $7.49 | 7,638 |
| 2018-01-24 | $8.55 | $8.78 | $8.55 | $8.77 | $7.46 | 3,603 |
| 2018-01-23 | $8.50 | $8.95 | $8.50 | $8.56 | $7.28 | 7,752 |
| 2018-01-22 | $8.75 | $8.79 | $8.71 | $8.72 | $7.42 | 3,036 |
| 2018-01-19 | $9.05 | $9.05 | $8.62 | $8.84 | $7.52 | 8,508 |
| 2018-01-18 | $8.90 | $9.20 | $8.88 | $9.06 | $7.71 | 7,789 |
| 2018-01-17 | $9.38 | $9.41 | $8.85 | $9.04 | $7.69 | 26,287 |
| 2018-01-16 | $9.70 | $9.90 | $9.30 | $9.57 | $8.14 | 18,648 |
| 2018-01-12 | $10.00 | $10.13 | $9.55 | $9.69 | $8.25 | 11,473 |
| 2018-01-11 | $9.81 | $10.18 | $9.09 | $10.00 | $8.51 | 49,325 |
| 2018-01-10 | $9.90 | $9.94 | $9.78 | $9.94 | $8.46 | 5,001 |
| 2018-01-09 | $9.75 | $10.50 | $9.75 | $10.01 | $8.52 | 18,602 |
| 2018-01-08 | $9.60 | $11.45 | $9.60 | $9.71 | $8.26 | 86,209 |
| 2018-01-05 | $10.50 | $10.50 | $9.40 | $9.60 | $8.17 | 21,914 |
| 2018-01-04 | $9.23 | $10.70 | $9.20 | $10.10 | $8.59 | 46,631 |
| 2018-01-03 | $9.24 | $9.68 | $9.11 | $9.34 | $7.95 | 25,516 |
| 2018-01-02 | $8.90 | $9.77 | $8.89 | $9.33 | $7.94 | 15,239 |
| 2017-12-29 | $8.98 | $9.70 | $8.55 | $8.92 | $7.59 | 39,458 |
| 2017-12-28 | $8.75 | $9.11 | $8.26 | $9.01 | $7.67 | 49,527 |
| 2017-12-27 | $8.09 | $8.94 | $7.57 | $8.75 | $7.45 | 92,846 |
| 2017-12-26 | $8.29 | $8.29 | $7.80 | $7.80 | $6.64 | 20,374 |
| 2017-12-22 | $7.95 | $8.09 | $7.58 | $8.08 | $6.88 | 52,487 |
| 2017-12-21 | $7.52 | $8.06 | $7.52 | $8.05 | $6.85 | 55,385 |
| 2017-12-20 | $7.97 | $8.30 | $7.52 | $7.52 | $6.40 | 30,783 |
| 2017-12-19 | $8.29 | $8.29 | $7.90 | $7.90 | $6.72 | 36,486 |
| 2017-12-18 | $8.00 | $8.89 | $7.88 | $8.10 | $6.89 | 52,674 |
| 2017-12-15 | $8.70 | $8.81 | $7.67 | $7.67 | $6.53 | 67,805 |
| 2017-12-14 | $8.94 | $9.00 | $8.62 | $8.66 | $7.37 | 15,034 |
| 2017-12-13 | $8.74 | $9.05 | $8.52 | $8.75 | $7.45 | 34,006 |
| 2017-12-12 | $8.90 | $9.08 | $8.75 | $8.78 | $7.47 | 29,454 |
| 2017-12-11 | $9.08 | $9.09 | $8.75 | $8.76 | $7.45 | 67,622 |
| 2017-12-08 | $8.74 | $9.07 | $8.70 | $8.78 | $7.47 | 20,114 |
| 2017-12-07 | $9.08 | $9.08 | $8.68 | $9.07 | $7.72 | 9,898 |
| 2017-12-06 | $9.34 | $9.35 | $8.55 | $9.00 | $7.66 | 39,448 |
| 2017-12-05 | $9.42 | $9.50 | $9.21 | $9.21 | $7.84 | 4,133 |
| 2017-12-04 | $9.40 | $9.50 | $9.25 | $9.41 | $8.01 | 17,193 |
| 2017-12-01 | $9.25 | $9.34 | $8.75 | $9.29 | $7.91 | 26,707 |
| 2017-11-30 | $10.00 | $10.00 | $8.82 | $9.39 | $7.99 | 91,923 |
| 2017-11-29 | $9.85 | $10.20 | $9.75 | $9.76 | $8.31 | 48,341 |
| 2017-11-28 | $9.85 | $10.00 | $9.70 | $9.85 | $8.38 | 31,060 |
| 2017-11-27 | $10.20 | $10.20 | $9.52 | $9.82 | $8.36 | 48,855 |
| 2017-11-24 | $10.18 | $10.20 | $10.15 | $10.15 | $8.64 | 10,464 |
| 2017-11-22 | $9.64 | $10.30 | $9.45 | $10.20 | $8.68 | 84,339 |
| 2017-11-21 | $9.15 | $9.85 | $9.15 | $9.76 | $8.31 | 33,955 |
| 2017-11-20 | $9.00 | $9.30 | $9.00 | $9.14 | $7.78 | 39,693 |
| 2017-11-17 | $9.23 | $9.30 | $9.00 | $9.28 | $7.90 | 54,914 |
| 2017-11-16 | $9.72 | $9.85 | $9.20 | $9.41 | $8.01 | 57,856 |
| 2017-11-15 | $9.34 | $10.53 | $8.80 | $9.56 | $8.13 | 118,056 |
| 2017-11-14 | $8.94 | $9.40 | $8.50 | $9.38 | $7.98 | 41,787 |
| 2017-11-13 | $9.50 | $9.50 | $8.50 | $9.20 | $7.83 | 46,292 |
| 2017-11-10 | $9.20 | $9.50 | $9.20 | $9.50 | $8.08 | 17,391 |
| 2017-11-09 | $9.00 | $9.49 | $9.00 | $9.29 | $7.91 | 44,701 |
| 2017-11-08 | $9.05 | $9.28 | $8.00 | $8.77 | $7.46 | 93,896 |
| 2017-11-07 | $9.05 | $9.17 | $8.10 | $8.90 | $7.57 | 93,064 |
| 2017-11-06 | $10.20 | $10.20 | $9.26 | $9.27 | $7.89 | 60,786 |
| 2017-11-03 | $10.50 | $10.76 | $8.96 | $10.25 | $8.72 | 67,324 |
| 2017-11-02 | $10.41 | $11.28 | $10.40 | $10.80 | $9.19 | 71,200 |
| 2017-11-01 | $10.85 | $11.45 | $10.50 | $10.75 | $9.15 | 60,059 |
| 2017-10-31 | $10.72 | $11.25 | $10.64 | $10.88 | $9.26 | 53,873 |
| 2017-10-30 | $11.76 | $11.76 | $10.55 | $10.78 | $9.17 | 61,669 |
| 2017-10-27 | $11.89 | $11.89 | $11.43 | $11.67 | $9.93 | 51,994 |
| 2017-10-26 | $11.15 | $11.99 | $11.15 | $11.50 | $9.79 | 108,108 |
| 2017-10-25 | $10.99 | $11.25 | $10.30 | $11.10 | $9.45 | 112,972 |
| 2017-10-24 | $11.93 | $11.99 | $10.08 | $11.00 | $9.36 | 450,069 |
| 2017-10-23 | $12.80 | $13.99 | $11.32 | $11.32 | $9.63 | 1,541,380 |