Friedman Industries Inc (FRD) Exchange: NYSE MKT
Data as of April 19, 2024
$19.31 ($0.12) 0.63%
Friedman Industries Inc - Daily Information
Click for more stock information on Friedman Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $19.20 |
| Previous Close | $19.31 |
| High | $19.40 |
| Low | $19.00 |
| Adjusted Open | $19.20 |
| Previous Adjusted Close | $19.31 |
| Adjusted High | $19.40 |
| Adjusted Low | $19.00 |
About Friedman Industries Inc (FRD)
Friedman Industries, Incorporated is engaged in steel processing, pipe manufacturing and processing and steel and pipe distribution. The Company has two product groups: coil and tubular products. The Company's Coil business segment is engaged in the processing and distribution of hot-rolled steel coils at its locations in Hickman, Arkansas and Decatur, Alabama. The tubular business segment of Friedman Industries operates under the division, Texas Tubular Products (TTP).
Invest in Friedman Industries Inc (FRD)
Historical Stock Data for Friedman Industries Inc (FRD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $19.20 | $19.40 | $19.00 | $19.31 | $19.31 | 34,422 |
| 2024-04-11 | $19.07 | $19.19 | $18.69 | $19.19 | $19.19 | 16,993 |
| 2024-04-10 | $18.26 | $18.96 | $18.04 | $18.96 | $18.96 | 14,729 |
| 2024-04-09 | $19.11 | $19.11 | $17.88 | $18.70 | $18.70 | 10,624 |
| 2024-04-08 | $19.34 | $19.40 | $18.97 | $18.97 | $18.97 | 8,843 |
| 2024-04-05 | $19.20 | $19.46 | $18.72 | $19.30 | $19.30 | 24,050 |
| 2024-04-04 | $18.66 | $19.20 | $18.66 | $19.10 | $19.10 | 35,505 |
| 2024-04-03 | $18.31 | $18.80 | $18.19 | $18.63 | $18.63 | 10,300 |
| 2024-04-02 | $18.43 | $18.67 | $18.08 | $18.55 | $18.55 | 15,181 |
| 2024-04-01 | $18.40 | $18.50 | $18.20 | $18.30 | $18.30 | 14,597 |
| 2024-03-28 | $18.68 | $18.75 | $18.24 | $18.74 | $18.74 | 16,411 |
| 2024-03-27 | $18.83 | $18.83 | $18.50 | $18.66 | $18.66 | 15,286 |
| 2024-03-26 | $18.88 | $18.88 | $18.61 | $18.64 | $18.64 | 10,956 |
| 2024-03-25 | $17.97 | $18.88 | $17.68 | $18.88 | $18.88 | 24,210 |
| 2024-03-22 | $17.51 | $18.04 | $17.37 | $18.04 | $18.04 | 24,460 |
| 2024-03-21 | $17.59 | $17.76 | $17.00 | $17.29 | $17.29 | 35,216 |
| 2024-03-20 | $16.50 | $17.47 | $16.50 | $17.47 | $17.47 | 18,685 |
| 2024-03-19 | $17.32 | $17.73 | $16.37 | $16.60 | $16.60 | 61,535 |
| 2024-03-18 | $17.65 | $18.08 | $17.12 | $17.12 | $17.12 | 18,351 |
| 2024-03-15 | $17.62 | $18.23 | $17.62 | $17.66 | $17.66 | 18,972 |
| 2024-03-14 | $18.00 | $18.24 | $17.62 | $17.72 | $17.72 | 11,700 |
| 2024-03-13 | $18.01 | $18.24 | $17.82 | $17.82 | $17.82 | 6,177 |
| 2024-03-12 | $18.12 | $18.19 | $17.85 | $18.19 | $18.19 | 8,158 |
| 2024-03-11 | $18.20 | $18.36 | $17.80 | $18.36 | $18.36 | 15,735 |
| 2024-03-08 | $18.25 | $18.25 | $17.70 | $18.20 | $18.20 | 8,346 |
| 2024-03-07 | $18.40 | $18.40 | $17.62 | $18.35 | $18.35 | 10,751 |
| 2024-03-06 | $18.19 | $18.39 | $17.95 | $18.36 | $18.36 | 8,442 |
| 2024-03-05 | $18.01 | $18.18 | $17.62 | $18.18 | $18.18 | 10,390 |
| 2024-03-04 | $18.41 | $18.65 | $17.78 | $18.18 | $18.18 | 23,038 |
| 2024-03-01 | $18.35 | $18.70 | $18.23 | $18.41 | $18.41 | 8,789 |
| 2024-02-29 | $18.25 | $18.45 | $18.15 | $18.35 | $18.35 | 4,481 |
| 2024-02-28 | $18.53 | $18.56 | $18.00 | $18.25 | $18.25 | 11,281 |
| 2024-02-27 | $18.90 | $18.98 | $18.40 | $18.70 | $18.70 | 9,344 |
| 2024-02-26 | $17.69 | $19.33 | $17.69 | $19.00 | $19.00 | 49,165 |
| 2024-02-23 | $17.83 | $17.99 | $17.37 | $17.99 | $17.99 | 9,657 |
| 2024-02-22 | $17.88 | $17.88 | $17.50 | $17.83 | $17.83 | 18,075 |
| 2024-02-21 | $17.31 | $17.85 | $16.94 | $17.82 | $17.82 | 29,527 |
| 2024-02-20 | $17.05 | $17.44 | $16.97 | $17.31 | $17.31 | 25,245 |
| 2024-02-16 | $16.64 | $17.10 | $16.49 | $17.10 | $17.10 | 22,725 |
| 2024-02-15 | $16.25 | $16.97 | $15.30 | $16.48 | $16.48 | 90,940 |
| 2024-02-14 | $16.90 | $17.50 | $16.90 | $17.50 | $17.50 | 38,703 |
| 2024-02-13 | $16.96 | $16.99 | $16.56 | $16.58 | $16.58 | 17,159 |
| 2024-02-12 | $16.60 | $17.10 | $16.60 | $16.90 | $16.90 | 18,840 |
| 2024-02-09 | $16.85 | $17.05 | $16.62 | $16.97 | $16.97 | 13,892 |
| 2024-02-08 | $16.73 | $16.91 | $16.66 | $16.66 | $16.66 | 5,593 |
| 2024-02-07 | $16.47 | $17.19 | $16.28 | $16.43 | $16.43 | 45,269 |
| 2024-02-06 | $17.00 | $17.00 | $16.30 | $16.30 | $16.30 | 13,476 |
| 2024-02-05 | $16.77 | $16.89 | $16.45 | $16.79 | $16.79 | 10,781 |
| 2024-02-02 | $16.56 | $17.10 | $16.56 | $17.10 | $17.10 | 19,359 |
| 2024-02-01 | $16.45 | $17.10 | $16.40 | $16.77 | $16.77 | 27,912 |
| 2024-01-31 | $17.13 | $17.22 | $16.67 | $16.70 | $16.70 | 17,617 |
| 2024-01-30 | $16.78 | $17.40 | $16.67 | $17.32 | $17.32 | 16,556 |
| 2024-01-29 | $17.18 | $17.18 | $16.56 | $16.76 | $16.76 | 19,782 |
| 2024-01-26 | $17.00 | $17.50 | $16.91 | $17.35 | $17.35 | 18,893 |
| 2024-01-25 | $16.72 | $17.23 | $16.49 | $17.12 | $17.12 | 14,704 |
| 2024-01-24 | $16.08 | $17.25 | $16.08 | $16.26 | $16.26 | 15,533 |
| 2024-01-23 | $17.17 | $17.66 | $16.07 | $16.07 | $16.07 | 21,609 |
| 2024-01-22 | $16.17 | $17.62 | $16.17 | $17.05 | $17.05 | 61,580 |
| 2024-01-19 | $15.86 | $16.20 | $15.40 | $16.20 | $16.20 | 15,510 |
| 2024-01-18 | $15.78 | $16.17 | $15.60 | $15.75 | $15.75 | 9,213 |
| 2024-01-17 | $15.50 | $16.07 | $15.26 | $15.71 | $15.71 | 24,313 |
| 2024-01-16 | $16.13 | $16.31 | $15.57 | $15.75 | $15.75 | 10,753 |
| 2024-01-12 | $15.89 | $16.30 | $15.87 | $16.30 | $16.30 | 22,525 |
| 2024-01-11 | $15.26 | $15.91 | $15.26 | $15.70 | $15.70 | 48,837 |
| 2024-01-10 | $15.53 | $16.15 | $15.39 | $15.95 | $15.95 | 26,573 |
| 2024-01-09 | $15.66 | $15.89 | $15.26 | $15.71 | $15.71 | 14,562 |
| 2024-01-08 | $15.80 | $15.94 | $15.36 | $15.61 | $15.61 | 12,887 |
| 2024-01-05 | $15.50 | $15.70 | $15.45 | $15.55 | $15.55 | 13,107 |
| 2024-01-04 | $15.66 | $15.69 | $15.05 | $15.52 | $15.52 | 31,752 |
| 2024-01-03 | $15.35 | $15.70 | $15.01 | $15.70 | $15.70 | 9,820 |
| 2024-01-02 | $15.31 | $15.87 | $15.31 | $15.45 | $15.45 | 10,199 |
| 2023-12-29 | $15.42 | $15.79 | $15.42 | $15.46 | $15.46 | 5,381 |
| 2023-12-28 | $15.64 | $15.71 | $15.36 | $15.55 | $15.55 | 28,652 |
| 2023-12-27 | $15.36 | $15.75 | $15.28 | $15.52 | $15.52 | 47,056 |
| 2023-12-26 | $15.22 | $15.77 | $14.88 | $15.22 | $15.22 | 25,515 |
| 2023-12-22 | $15.10 | $15.72 | $14.78 | $15.22 | $15.22 | 24,376 |
| 2023-12-21 | $15.79 | $15.80 | $14.75 | $15.15 | $15.15 | 30,281 |
| 2023-12-20 | $15.98 | $16.28 | $15.17 | $15.68 | $15.68 | 50,235 |
| 2023-12-19 | $14.90 | $16.48 | $14.85 | $16.28 | $16.28 | 77,508 |
| 2023-12-18 | $14.00 | $15.29 | $13.52 | $14.90 | $14.90 | 49,786 |
| 2023-12-15 | $13.38 | $13.75 | $13.01 | $13.71 | $13.71 | 32,258 |
| 2023-12-14 | $13.60 | $13.73 | $13.13 | $13.40 | $13.40 | 14,393 |
| 2023-12-13 | $12.96 | $13.75 | $12.57 | $13.30 | $13.30 | 11,371 |
| 2023-12-12 | $13.65 | $13.71 | $12.75 | $12.75 | $12.75 | 26,817 |
| 2023-12-11 | $13.45 | $14.00 | $13.18 | $13.33 | $13.33 | 29,355 |
| 2023-12-08 | $12.84 | $13.43 | $12.68 | $13.43 | $13.43 | 18,303 |
| 2023-12-07 | $12.33 | $12.90 | $12.21 | $12.90 | $12.90 | 13,893 |
| 2023-12-06 | $12.02 | $12.54 | $12.02 | $12.11 | $12.11 | 5,770 |
| 2023-12-05 | $12.33 | $12.44 | $12.05 | $12.05 | $12.05 | 14,083 |
| 2023-12-04 | $12.60 | $12.70 | $12.15 | $12.25 | $12.25 | 18,350 |
| 2023-12-01 | $12.25 | $12.83 | $12.15 | $12.60 | $12.60 | 21,919 |
| 2023-11-30 | $11.76 | $12.22 | $11.60 | $12.00 | $12.00 | 16,299 |
| 2023-11-29 | $11.58 | $12.37 | $11.57 | $11.77 | $11.77 | 18,527 |
| 2023-11-28 | $12.16 | $12.47 | $11.15 | $11.45 | $11.45 | 17,838 |
| 2023-11-27 | $12.45 | $12.45 | $11.93 | $12.01 | $12.01 | 13,340 |
| 2023-11-24 | $12.01 | $12.41 | $12.01 | $12.41 | $12.41 | 2,056 |
| 2023-11-22 | $12.15 | $12.27 | $12.15 | $12.19 | $12.19 | 1,951 |
| 2023-11-21 | $12.20 | $12.38 | $12.15 | $12.20 | $12.20 | 9,553 |
| 2023-11-20 | $12.66 | $12.66 | $11.79 | $12.20 | $12.20 | 22,179 |
| 2023-11-17 | $12.05 | $12.84 | $12.05 | $12.66 | $12.66 | 20,136 |
| 2023-11-16 | $12.75 | $12.85 | $12.01 | $12.01 | $12.01 | 10,151 |
| 2023-11-15 | $12.95 | $12.95 | $12.29 | $12.85 | $12.85 | 22,807 |
| 2023-11-14 | $11.99 | $12.28 | $11.77 | $12.10 | $12.10 | 8,736 |
| 2023-11-13 | $11.41 | $11.68 | $11.17 | $11.65 | $11.65 | 8,079 |
| 2023-11-10 | $11.27 | $11.50 | $10.99 | $11.41 | $11.41 | 15,106 |
| 2023-11-09 | $10.15 | $11.08 | $10.15 | $11.08 | $11.08 | 7,940 |
| 2023-11-08 | $10.75 | $10.75 | $10.04 | $10.45 | $10.45 | 13,674 |
| 2023-11-07 | $11.10 | $11.39 | $10.44 | $10.64 | $10.64 | 21,398 |
| 2023-11-06 | $10.45 | $11.13 | $10.43 | $11.10 | $11.10 | 17,047 |
| 2023-11-03 | $10.50 | $10.70 | $10.33 | $10.45 | $10.45 | 14,526 |
| 2023-11-02 | $9.91 | $10.64 | $9.91 | $10.32 | $10.32 | 15,945 |
| 2023-11-01 | $9.61 | $10.29 | $9.57 | $10.29 | $10.29 | 20,921 |
| 2023-10-31 | $9.65 | $9.86 | $9.50 | $9.66 | $9.66 | 38,032 |
| 2023-10-30 | $9.73 | $10.10 | $9.50 | $9.61 | $9.61 | 30,565 |
| 2023-10-27 | $9.90 | $10.42 | $9.71 | $9.71 | $9.71 | 19,253 |
| 2023-10-26 | $9.70 | $10.81 | $9.66 | $10.10 | $10.10 | 40,828 |
| 2023-10-25 | $10.23 | $10.52 | $9.62 | $9.62 | $9.62 | 24,649 |
| 2023-10-24 | $10.79 | $10.90 | $10.21 | $10.28 | $10.28 | 36,594 |
| 2023-10-23 | $11.06 | $11.08 | $10.62 | $10.62 | $10.62 | 50,657 |
| 2023-10-20 | $11.42 | $11.72 | $10.99 | $11.20 | $11.20 | 8,962 |
| 2023-10-19 | $12.29 | $12.29 | $11.37 | $11.50 | $11.50 | 28,595 |
| 2023-10-18 | $12.54 | $12.54 | $12.14 | $12.25 | $12.23 | 10,453 |
| 2023-10-17 | $12.24 | $12.85 | $12.13 | $12.44 | $12.42 | 35,997 |
| 2023-10-16 | $12.39 | $12.39 | $11.93 | $12.33 | $12.31 | 80,958 |
| 2023-10-13 | $12.58 | $12.73 | $12.05 | $12.29 | $12.27 | 3,362 |
| 2023-10-12 | $12.79 | $12.96 | $12.11 | $12.57 | $12.55 | 8,328 |
| 2023-10-11 | $13.23 | $13.23 | $12.58 | $12.58 | $12.56 | 17,578 |
| 2023-10-10 | $12.98 | $13.02 | $12.60 | $12.88 | $12.86 | 13,114 |
| 2023-10-09 | $12.96 | $13.08 | $12.30 | $12.78 | $12.76 | 13,693 |
| 2023-10-06 | $12.86 | $13.13 | $12.85 | $13.09 | $13.07 | 7,186 |
| 2023-10-05 | $12.69 | $12.88 | $12.69 | $12.86 | $12.84 | 4,564 |
| 2023-10-04 | $12.70 | $12.99 | $12.47 | $12.71 | $12.69 | 8,386 |
| 2023-10-03 | $13.05 | $13.26 | $12.59 | $12.61 | $12.59 | 20,136 |
| 2023-10-02 | $13.25 | $13.51 | $12.90 | $13.43 | $13.41 | 15,913 |
| 2023-09-29 | $13.60 | $13.60 | $13.11 | $13.40 | $13.40 | 8,824 |
| 2023-09-28 | $13.96 | $14.43 | $13.33 | $13.33 | $13.33 | 26,732 |
| 2023-09-27 | $13.28 | $14.49 | $12.82 | $13.85 | $13.85 | 39,743 |
| 2023-09-26 | $13.25 | $13.99 | $12.96 | $13.12 | $13.12 | 34,840 |
| 2023-09-25 | $12.98 | $13.65 | $12.76 | $13.33 | $13.33 | 27,316 |
| 2023-09-22 | $12.73 | $13.54 | $12.64 | $12.84 | $12.84 | 43,441 |
| 2023-09-21 | $12.96 | $13.10 | $12.52 | $12.55 | $12.55 | 21,943 |
| 2023-09-20 | $13.30 | $13.76 | $12.54 | $13.01 | $13.01 | 23,648 |
| 2023-09-19 | $13.97 | $13.97 | $13.11 | $13.21 | $13.21 | 15,411 |
| 2023-09-18 | $13.80 | $14.50 | $13.47 | $13.84 | $13.84 | 62,831 |
| 2023-09-15 | $13.20 | $13.91 | $12.71 | $13.80 | $13.80 | 32,441 |
| 2023-09-14 | $13.41 | $13.63 | $12.81 | $13.28 | $13.28 | 55,537 |
| 2023-09-13 | $13.41 | $13.63 | $13.12 | $13.19 | $13.19 | 18,612 |
| 2023-09-12 | $13.09 | $13.55 | $12.70 | $13.03 | $13.03 | 30,180 |
| 2023-09-11 | $13.07 | $14.08 | $13.00 | $13.13 | $13.13 | 39,718 |
| 2023-09-08 | $12.91 | $13.52 | $11.97 | $12.90 | $12.90 | 42,879 |
| 2023-09-07 | $13.18 | $13.26 | $12.85 | $13.21 | $13.21 | 25,814 |
| 2023-09-06 | $13.45 | $13.60 | $13.01 | $13.14 | $13.14 | 28,867 |
| 2023-09-05 | $14.25 | $14.25 | $13.42 | $13.42 | $13.42 | 63,401 |
| 2023-09-01 | $14.13 | $14.60 | $13.98 | $14.25 | $14.25 | 16,736 |
| 2023-08-31 | $14.62 | $14.62 | $13.91 | $13.92 | $13.92 | 29,881 |
| 2023-08-30 | $14.13 | $14.71 | $13.91 | $14.71 | $14.71 | 7,130 |
| 2023-08-29 | $14.16 | $14.16 | $13.93 | $14.15 | $14.15 | 8,391 |
| 2023-08-28 | $13.64 | $14.17 | $13.64 | $14.16 | $14.16 | 24,865 |
| 2023-08-25 | $13.97 | $14.02 | $13.53 | $13.83 | $13.83 | 34,529 |
| 2023-08-24 | $14.10 | $14.16 | $13.90 | $14.09 | $14.09 | 20,620 |
| 2023-08-23 | $13.99 | $14.47 | $13.78 | $14.14 | $14.14 | 33,094 |
| 2023-08-22 | $13.75 | $14.20 | $13.70 | $14.04 | $14.04 | 25,736 |
| 2023-08-21 | $14.30 | $14.49 | $13.87 | $13.92 | $13.92 | 60,990 |
| 2023-08-18 | $14.82 | $14.93 | $14.43 | $14.82 | $14.82 | 20,392 |
| 2023-08-17 | $14.75 | $14.93 | $14.21 | $14.86 | $14.86 | 25,589 |
| 2023-08-16 | $14.84 | $15.51 | $14.75 | $14.93 | $14.93 | 19,810 |
| 2023-08-15 | $16.55 | $16.55 | $14.52 | $14.75 | $14.75 | 78,822 |
| 2023-08-14 | $17.73 | $17.80 | $17.10 | $17.17 | $17.17 | 32,335 |
| 2023-08-11 | $17.41 | $17.89 | $17.34 | $17.79 | $17.79 | 13,228 |
| 2023-08-10 | $17.83 | $17.90 | $16.98 | $17.35 | $17.35 | 25,798 |
| 2023-08-09 | $16.77 | $18.15 | $16.50 | $17.86 | $17.86 | 64,460 |
| 2023-08-08 | $17.52 | $17.72 | $16.25 | $16.77 | $16.77 | 41,052 |
| 2023-08-07 | $18.19 | $18.20 | $17.28 | $17.83 | $17.83 | 30,872 |
| 2023-08-04 | $18.19 | $18.23 | $17.75 | $17.99 | $17.99 | 40,620 |
| 2023-08-03 | $17.54 | $18.31 | $17.15 | $17.94 | $17.94 | 32,496 |
| 2023-08-02 | $17.75 | $17.94 | $17.20 | $17.40 | $17.40 | 29,415 |
| 2023-08-01 | $17.93 | $18.05 | $17.58 | $17.99 | $17.99 | 35,615 |
| 2023-07-31 | $17.15 | $18.15 | $17.09 | $17.79 | $17.79 | 58,252 |
| 2023-07-28 | $17.12 | $17.25 | $16.61 | $16.95 | $16.95 | 45,143 |
| 2023-07-27 | $17.11 | $17.37 | $16.73 | $17.13 | $17.13 | 41,588 |
| 2023-07-26 | $16.49 | $17.18 | $16.40 | $17.18 | $17.18 | 76,026 |
| 2023-07-25 | $16.09 | $16.87 | $16.06 | $16.35 | $16.35 | 46,080 |
| 2023-07-24 | $14.95 | $16.30 | $14.69 | $16.27 | $16.27 | 142,033 |
| 2023-07-21 | $14.39 | $14.75 | $14.39 | $14.72 | $14.72 | 46,599 |
| 2023-07-20 | $14.37 | $14.69 | $14.23 | $14.25 | $14.25 | 38,743 |
| 2023-07-19 | $14.15 | $14.70 | $13.80 | $14.66 | $14.66 | 72,671 |
| 2023-07-18 | $13.60 | $14.23 | $13.51 | $14.00 | $14.00 | 35,670 |
| 2023-07-17 | $13.39 | $14.00 | $13.27 | $13.27 | $13.27 | 62,981 |
| 2023-07-14 | $13.33 | $13.50 | $13.12 | $13.25 | $13.25 | 45,818 |
| 2023-07-13 | $12.66 | $13.37 | $12.66 | $13.35 | $13.35 | 27,047 |
| 2023-07-12 | $12.95 | $12.95 | $12.65 | $12.89 | $12.89 | 20,725 |
| 2023-07-11 | $12.79 | $12.95 | $12.79 | $12.83 | $12.83 | 9,235 |
| 2023-07-10 | $12.89 | $12.89 | $12.41 | $12.63 | $12.63 | 13,592 |
| 2023-07-07 | $12.40 | $12.88 | $12.36 | $12.69 | $12.69 | 22,342 |
| 2023-07-06 | $12.34 | $12.50 | $12.19 | $12.46 | $12.46 | 7,259 |
| 2023-07-05 | $12.95 | $12.95 | $12.08 | $12.43 | $12.43 | 25,511 |
| 2023-07-03 | $12.67 | $12.95 | $12.24 | $12.93 | $12.93 | 62,085 |
| 2023-06-30 | $11.00 | $12.70 | $11.00 | $12.60 | $12.60 | 153,498 |
| 2023-06-29 | $9.79 | $10.09 | $9.78 | $9.95 | $9.95 | 23,124 |
| 2023-06-28 | $9.66 | $9.77 | $9.65 | $9.65 | $9.65 | 4,807 |
| 2023-06-27 | $9.66 | $9.78 | $9.65 | $9.65 | $9.65 | 4,232 |
| 2023-06-26 | $9.61 | $9.81 | $9.60 | $9.64 | $9.64 | 9,098 |
| 2023-06-23 | $9.77 | $9.82 | $9.60 | $9.66 | $9.66 | 6,206 |
| 2023-06-22 | $9.94 | $10.21 | $9.86 | $9.86 | $9.86 | 4,397 |
| 2023-06-21 | $9.70 | $10.01 | $9.65 | $10.01 | $10.01 | 16,800 |
| 2023-06-20 | $9.87 | $10.15 | $9.78 | $9.83 | $9.83 | 14,225 |
| 2023-06-16 | $10.17 | $10.29 | $9.81 | $9.88 | $9.88 | 8,281 |
| 2023-06-15 | $10.39 | $10.43 | $10.17 | $10.17 | $10.17 | 5,691 |
| 2023-06-14 | $10.47 | $10.49 | $10.30 | $10.30 | $10.30 | 8,578 |
| 2023-06-13 | $10.20 | $10.39 | $10.20 | $10.25 | $10.25 | 10,197 |
| 2023-06-12 | $9.81 | $10.20 | $9.81 | $10.17 | $10.17 | 14,185 |
| 2023-06-09 | $9.96 | $9.96 | $9.76 | $9.85 | $9.85 | 11,528 |
| 2023-06-08 | $10.01 | $10.01 | $9.89 | $9.99 | $9.99 | 4,640 |
| 2023-06-07 | $9.70 | $9.87 | $9.70 | $9.74 | $9.74 | 11,688 |
| 2023-06-06 | $9.55 | $9.74 | $9.53 | $9.68 | $9.68 | 13,884 |
| 2023-06-05 | $9.66 | $9.66 | $9.55 | $9.55 | $9.55 | 6,500 |
| 2023-06-02 | $9.59 | $9.77 | $9.57 | $9.70 | $9.70 | 20,564 |
| 2023-06-01 | $9.53 | $9.65 | $9.53 | $9.55 | $9.55 | 12,722 |
| 2023-05-31 | $9.74 | $9.74 | $9.55 | $9.62 | $9.62 | 12,593 |
| 2023-05-30 | $10.19 | $10.19 | $9.55 | $9.65 | $9.65 | 18,967 |
| 2023-05-26 | $10.28 | $10.28 | $10.05 | $10.15 | $10.15 | 7,428 |
| 2023-05-25 | $10.19 | $10.28 | $10.19 | $10.22 | $10.22 | 2,982 |
| 2023-05-24 | $10.22 | $10.30 | $10.15 | $10.23 | $10.23 | 11,841 |
| 2023-05-23 | $10.26 | $10.32 | $10.25 | $10.25 | $10.25 | 3,988 |
| 2023-05-22 | $10.40 | $10.55 | $10.21 | $10.29 | $10.29 | 15,205 |
| 2023-05-19 | $10.60 | $10.60 | $10.31 | $10.40 | $10.40 | 7,389 |
| 2023-05-18 | $10.25 | $10.34 | $10.05 | $10.34 | $10.34 | 12,649 |
| 2023-05-17 | $10.34 | $10.34 | $10.05 | $10.20 | $10.20 | 2,857 |
| 2023-05-16 | $10.23 | $10.33 | $10.02 | $10.05 | $10.05 | 11,778 |
| 2023-05-15 | $10.44 | $10.51 | $10.15 | $10.38 | $10.38 | 12,703 |
| 2023-05-12 | $10.40 | $10.44 | $10.15 | $10.38 | $10.38 | 2,665 |
| 2023-05-11 | $10.30 | $10.34 | $10.21 | $10.30 | $10.30 | 6,797 |
| 2023-05-10 | $10.42 | $10.45 | $10.30 | $10.41 | $10.41 | 7,754 |
| 2023-05-09 | $10.55 | $10.64 | $10.32 | $10.58 | $10.58 | 7,030 |
| 2023-05-08 | $10.96 | $10.96 | $10.57 | $10.57 | $10.57 | 6,546 |
| 2023-05-05 | $10.17 | $10.90 | $10.10 | $10.90 | $10.90 | 24,045 |
| 2023-05-04 | $10.25 | $10.27 | $10.05 | $10.17 | $10.17 | 6,913 |
| 2023-05-03 | $10.50 | $10.90 | $10.27 | $10.27 | $10.27 | 10,095 |
| 2023-05-02 | $11.12 | $11.12 | $10.77 | $10.95 | $10.95 | 11,324 |
| 2023-05-01 | $11.25 | $11.25 | $11.10 | $11.10 | $11.10 | 5,417 |
| 2023-04-28 | $11.07 | $11.26 | $11.07 | $11.15 | $11.15 | 8,860 |
| 2023-04-27 | $11.15 | $11.37 | $10.99 | $11.13 | $11.13 | 12,458 |
| 2023-04-26 | $11.16 | $11.31 | $11.00 | $11.22 | $11.20 | 9,447 |
| 2023-04-25 | $11.58 | $11.65 | $11.14 | $11.14 | $11.12 | 6,008 |
| 2023-04-24 | $11.86 | $11.90 | $11.70 | $11.78 | $11.75 | 3,487 |
| 2023-04-21 | $11.87 | $11.90 | $11.79 | $11.82 | $11.80 | 5,821 |
| 2023-04-20 | $11.80 | $11.90 | $11.76 | $11.90 | $11.88 | 6,010 |
| 2023-04-19 | $11.74 | $11.82 | $11.66 | $11.78 | $11.76 | 6,751 |
| 2023-04-18 | $11.82 | $11.82 | $11.71 | $11.71 | $11.69 | 11,249 |
| 2023-04-17 | $11.76 | $11.80 | $11.71 | $11.71 | $11.69 | 6,851 |
| 2023-04-14 | $11.82 | $11.83 | $11.67 | $11.83 | $11.81 | 4,335 |
| 2023-04-13 | $11.60 | $11.77 | $11.59 | $11.73 | $11.71 | 2,736 |
| 2023-04-12 | $11.61 | $11.61 | $11.42 | $11.59 | $11.57 | 6,385 |
| 2023-04-11 | $11.38 | $11.75 | $11.38 | $11.50 | $11.48 | 3,578 |
| 2023-04-10 | $11.34 | $11.84 | $11.13 | $11.40 | $11.40 | 5,421 |
| 2023-04-06 | $11.34 | $11.46 | $11.34 | $11.34 | $11.34 | 3,229 |
| 2023-04-05 | $11.88 | $11.88 | $11.35 | $11.73 | $11.73 | 9,898 |
| 2023-04-04 | $11.93 | $11.93 | $11.67 | $11.67 | $11.67 | 7,170 |
| 2023-04-03 | $11.34 | $11.90 | $11.34 | $11.86 | $11.86 | 11,793 |
| 2023-03-31 | $11.44 | $11.56 | $11.20 | $11.34 | $11.34 | 17,196 |
| 2023-03-30 | $11.39 | $11.50 | $11.18 | $11.50 | $11.50 | 9,790 |
| 2023-03-29 | $11.58 | $11.58 | $11.15 | $11.33 | $11.33 | 15,066 |
| 2023-03-28 | $11.48 | $11.65 | $11.40 | $11.58 | $11.58 | 7,822 |
| 2023-03-27 | $11.24 | $11.62 | $11.24 | $11.54 | $11.54 | 15,414 |
| 2023-03-24 | $11.00 | $11.15 | $11.00 | $11.15 | $11.15 | 13,323 |
| 2023-03-23 | $11.50 | $11.66 | $11.08 | $11.08 | $11.08 | 15,575 |
| 2023-03-22 | $11.53 | $11.53 | $11.37 | $11.51 | $11.51 | 3,127 |
| 2023-03-21 | $11.72 | $11.78 | $11.43 | $11.53 | $11.53 | 10,479 |
| 2023-03-20 | $11.15 | $11.73 | $11.15 | $11.54 | $11.54 | 17,364 |
| 2023-03-17 | $11.33 | $11.35 | $10.83 | $11.00 | $11.00 | 19,202 |
| 2023-03-16 | $11.43 | $11.43 | $11.11 | $11.33 | $11.33 | 29,251 |
| 2023-03-15 | $12.18 | $12.21 | $11.48 | $11.48 | $11.48 | 17,953 |
| 2023-03-14 | $12.37 | $12.45 | $12.06 | $12.18 | $12.18 | 17,075 |
| 2023-03-13 | $12.63 | $13.01 | $12.17 | $12.37 | $12.37 | 40,677 |
| 2023-03-10 | $12.85 | $12.92 | $12.46 | $12.50 | $12.50 | 9,757 |
| 2023-03-09 | $12.98 | $13.02 | $12.77 | $12.85 | $12.85 | 4,600 |
| 2023-03-08 | $12.92 | $13.02 | $12.52 | $13.01 | $13.01 | 15,074 |
| 2023-03-07 | $13.14 | $13.38 | $12.35 | $12.93 | $12.93 | 233,022 |
| 2023-03-06 | $12.50 | $13.29 | $12.49 | $13.01 | $13.01 | 177,669 |
| 2023-03-03 | $12.39 | $12.49 | $12.27 | $12.49 | $12.49 | 19,689 |
| 2023-03-02 | $11.91 | $12.47 | $11.87 | $12.25 | $12.25 | 29,290 |
| 2023-03-01 | $11.89 | $11.89 | $11.63 | $11.71 | $11.71 | 7,639 |
| 2023-02-28 | $11.46 | $11.89 | $11.46 | $11.89 | $11.89 | 30,456 |
| 2023-02-27 | $11.28 | $11.54 | $11.25 | $11.47 | $11.47 | 12,790 |
| 2023-02-24 | $11.62 | $11.76 | $11.02 | $11.38 | $11.38 | 49,278 |
| 2023-02-23 | $12.01 | $12.01 | $11.41 | $11.62 | $11.62 | 20,633 |
| 2023-02-22 | $11.66 | $12.13 | $11.66 | $11.89 | $11.89 | 32,882 |
| 2023-02-21 | $11.99 | $11.99 | $11.60 | $11.64 | $11.64 | 22,594 |
| 2023-02-17 | $11.50 | $11.95 | $11.48 | $11.88 | $11.88 | 33,085 |
| 2023-02-16 | $11.44 | $11.47 | $11.25 | $11.45 | $11.45 | 46,357 |
| 2023-02-15 | $11.00 | $11.45 | $11.00 | $11.30 | $11.30 | 70,210 |
| 2023-02-14 | $10.95 | $11.09 | $10.93 | $10.96 | $10.96 | 18,504 |
| 2023-02-13 | $11.04 | $11.10 | $10.79 | $11.06 | $11.06 | 70,918 |
| 2023-02-10 | $11.10 | $11.10 | $10.63 | $10.69 | $10.69 | 21,348 |
| 2023-02-09 | $10.55 | $10.94 | $10.55 | $10.84 | $10.84 | 20,219 |
| 2023-02-08 | $11.02 | $11.10 | $10.65 | $10.79 | $10.79 | 8,237 |
| 2023-02-07 | $11.15 | $11.27 | $11.00 | $11.00 | $11.00 | 21,136 |
| 2023-02-06 | $11.32 | $11.42 | $11.07 | $11.15 | $11.15 | 24,760 |
| 2023-02-03 | $11.17 | $11.43 | $11.17 | $11.33 | $11.33 | 27,011 |
| 2023-02-02 | $11.35 | $11.35 | $11.00 | $11.14 | $11.14 | 19,930 |
| 2023-02-01 | $11.29 | $11.35 | $11.22 | $11.32 | $11.32 | 17,355 |
| 2023-01-31 | $11.17 | $11.31 | $11.02 | $11.21 | $11.21 | 11,342 |
| 2023-01-30 | $11.09 | $11.25 | $11.05 | $11.25 | $11.25 | 16,348 |
| 2023-01-27 | $11.03 | $11.20 | $10.96 | $11.10 | $11.10 | 28,570 |
| 2023-01-26 | $11.00 | $11.19 | $10.92 | $11.00 | $11.00 | 89,213 |
| 2023-01-25 | $10.79 | $11.00 | $10.78 | $10.99 | $10.99 | 23,291 |
| 2023-01-24 | $10.72 | $10.89 | $10.52 | $10.76 | $10.76 | 3,436 |
| 2023-01-23 | $10.61 | $11.00 | $10.59 | $10.82 | $10.82 | 23,034 |
| 2023-01-20 | $10.73 | $10.83 | $10.48 | $10.58 | $10.58 | 45,991 |
| 2023-01-19 | $10.25 | $10.56 | $10.18 | $10.45 | $10.45 | 19,349 |
| 2023-01-18 | $10.50 | $10.55 | $10.31 | $10.31 | $10.31 | 10,046 |
| 2023-01-17 | $10.57 | $10.66 | $10.35 | $10.47 | $10.47 | 23,823 |
| 2023-01-13 | $10.43 | $10.57 | $10.36 | $10.50 | $10.50 | 23,427 |
| 2023-01-12 | $11.05 | $11.05 | $10.21 | $10.51 | $10.51 | 23,285 |
| 2023-01-11 | $10.19 | $10.45 | $10.15 | $10.30 | $10.28 | 19,433 |
| 2023-01-10 | $10.05 | $10.20 | $9.96 | $10.14 | $10.12 | 15,456 |
| 2023-01-09 | $10.09 | $10.20 | $10.03 | $10.04 | $10.02 | 19,801 |
| 2023-01-06 | $9.69 | $10.08 | $9.69 | $9.96 | $9.96 | 67,825 |
| 2023-01-05 | $9.91 | $9.95 | $9.80 | $9.95 | $9.95 | 10,636 |
| 2023-01-04 | $9.67 | $10.00 | $9.65 | $9.88 | $9.88 | 8,042 |
| 2023-01-03 | $9.87 | $9.87 | $9.56 | $9.64 | $9.64 | 12,926 |
| 2022-12-30 | $9.72 | $9.88 | $9.72 | $9.79 | $9.79 | 9,575 |
| 2022-12-29 | $9.73 | $9.97 | $9.73 | $9.82 | $9.82 | 14,209 |
| 2022-12-28 | $10.07 | $10.07 | $9.80 | $9.80 | $9.80 | 11,146 |
| 2022-12-27 | $10.00 | $10.11 | $9.95 | $10.04 | $10.04 | 37,116 |
| 2022-12-23 | $10.04 | $10.05 | $9.86 | $9.95 | $9.95 | 11,744 |
| 2022-12-22 | $10.01 | $10.10 | $9.71 | $9.75 | $9.75 | 10,775 |
| 2022-12-21 | $10.02 | $10.19 | $9.90 | $9.94 | $9.94 | 16,341 |
| 2022-12-20 | $10.12 | $10.25 | $9.80 | $10.02 | $10.02 | 15,297 |
| 2022-12-19 | $10.22 | $10.22 | $9.80 | $10.09 | $10.09 | 33,020 |
| 2022-12-16 | $10.22 | $10.22 | $9.65 | $9.71 | $9.71 | 44,546 |
| 2022-12-15 | $10.00 | $10.09 | $9.60 | $9.81 | $9.81 | 39,843 |
| 2022-12-14 | $9.60 | $10.00 | $9.30 | $9.53 | $9.53 | 71,172 |
| 2022-12-13 | $8.77 | $8.91 | $8.63 | $8.80 | $8.80 | 4,081 |
| 2022-12-12 | $8.32 | $8.69 | $8.31 | $8.63 | $8.63 | 52,760 |
| 2022-12-09 | $8.52 | $8.76 | $8.20 | $8.33 | $8.33 | 27,057 |
| 2022-12-08 | $8.51 | $8.75 | $8.50 | $8.50 | $8.50 | 12,827 |
| 2022-12-07 | $8.77 | $8.77 | $8.57 | $8.57 | $8.57 | 1,685 |
| 2022-12-06 | $9.10 | $9.22 | $8.70 | $8.78 | $8.78 | 10,745 |
| 2022-12-05 | $9.57 | $9.57 | $9.10 | $9.10 | $9.10 | 31,068 |
| 2022-12-02 | $9.10 | $9.19 | $8.95 | $8.95 | $8.95 | 8,488 |
| 2022-12-01 | $9.17 | $9.44 | $9.09 | $9.31 | $9.31 | 20,273 |
| 2022-11-30 | $9.00 | $9.14 | $8.90 | $9.08 | $9.08 | 3,981 |
| 2022-11-29 | $9.04 | $9.11 | $9.04 | $9.10 | $9.10 | 12,108 |
| 2022-11-28 | $9.10 | $9.16 | $8.95 | $9.13 | $9.13 | 3,095 |
| 2022-11-25 | $9.01 | $9.17 | $8.44 | $9.06 | $9.06 | 4,573 |
| 2022-11-23 | $9.20 | $9.24 | $9.14 | $9.18 | $9.18 | 1,559 |
| 2022-11-22 | $9.28 | $9.35 | $9.07 | $9.13 | $9.13 | 10,935 |
| 2022-11-21 | $9.39 | $9.41 | $9.00 | $9.29 | $9.29 | 17,572 |
| 2022-11-18 | $9.42 | $9.43 | $9.24 | $9.40 | $9.40 | 2,742 |
| 2022-11-17 | $9.20 | $9.40 | $9.17 | $9.25 | $9.25 | 6,435 |
| 2022-11-16 | $9.35 | $9.50 | $9.09 | $9.40 | $9.40 | 22,456 |
| 2022-11-15 | $9.47 | $9.49 | $9.02 | $9.47 | $9.47 | 22,065 |
| 2022-11-14 | $9.40 | $9.45 | $9.11 | $9.16 | $9.16 | 6,144 |
| 2022-11-11 | $9.41 | $9.55 | $9.23 | $9.40 | $9.40 | 21,338 |
| 2022-11-10 | $9.41 | $9.48 | $9.18 | $9.40 | $9.40 | 38,974 |
| 2022-11-09 | $9.09 | $9.24 | $8.89 | $9.19 | $9.19 | 8,953 |
| 2022-11-08 | $9.16 | $9.50 | $9.10 | $9.50 | $9.50 | 12,246 |
| 2022-11-07 | $9.17 | $9.50 | $9.10 | $9.22 | $9.22 | 9,140 |
| 2022-11-04 | $9.02 | $9.24 | $9.00 | $9.18 | $9.18 | 11,731 |
| 2022-11-03 | $9.08 | $9.18 | $9.00 | $9.16 | $9.16 | 17,637 |
| 2022-11-02 | $9.77 | $9.78 | $9.26 | $9.27 | $9.27 | 22,590 |
| 2022-11-01 | $9.98 | $9.98 | $9.61 | $9.67 | $9.67 | 6,123 |
| 2022-10-31 | $9.95 | $9.95 | $9.60 | $9.60 | $9.60 | 5,729 |
| 2022-10-28 | $10.00 | $10.00 | $9.59 | $9.99 | $9.99 | 27,680 |
| 2022-10-27 | $9.78 | $9.96 | $9.59 | $9.96 | $9.96 | 12,716 |
| 2022-10-26 | $9.60 | $9.98 | $9.60 | $9.76 | $9.76 | 22,314 |
| 2022-10-25 | $9.71 | $9.79 | $9.40 | $9.79 | $9.79 | 16,212 |
| 2022-10-24 | $9.60 | $9.70 | $9.43 | $9.70 | $9.70 | 20,268 |
| 2022-10-21 | $9.27 | $9.55 | $8.87 | $9.35 | $9.35 | 18,574 |
| 2022-10-20 | $9.34 | $9.55 | $9.14 | $9.29 | $9.29 | 20,447 |
| 2022-10-19 | $8.52 | $9.60 | $8.50 | $9.35 | $9.35 | 74,336 |
| 2022-10-18 | $8.10 | $8.54 | $8.10 | $8.34 | $8.34 | 45,000 |
| 2022-10-17 | $7.75 | $8.07 | $7.70 | $8.02 | $8.02 | 36,943 |
| 2022-10-14 | $7.75 | $7.88 | $7.65 | $7.84 | $7.84 | 45,354 |
| 2022-10-13 | $7.48 | $7.60 | $7.11 | $7.57 | $7.57 | 77,573 |
| 2022-10-12 | $7.11 | $7.45 | $7.11 | $7.23 | $7.21 | 5,090 |
| 2022-10-11 | $7.24 | $7.43 | $7.05 | $7.10 | $7.08 | 18,050 |
| 2022-10-10 | $7.27 | $7.36 | $7.15 | $7.15 | $7.13 | 6,973 |
| 2022-10-07 | $7.38 | $7.48 | $7.17 | $7.26 | $7.24 | 7,705 |
| 2022-10-06 | $7.68 | $7.78 | $7.40 | $7.49 | $7.47 | 22,624 |
| 2022-10-05 | $7.74 | $7.74 | $7.52 | $7.60 | $7.58 | 13,123 |
| 2022-10-04 | $7.38 | $7.70 | $7.36 | $7.56 | $7.54 | 14,136 |
| 2022-10-03 | $7.30 | $7.84 | $7.27 | $7.33 | $7.31 | 36,506 |
| 2022-09-30 | $7.06 | $7.23 | $6.92 | $7.11 | $7.11 | 7,528 |
| 2022-09-29 | $7.38 | $7.38 | $7.12 | $7.12 | $7.12 | 4,541 |
| 2022-09-28 | $7.26 | $7.39 | $6.86 | $7.30 | $7.30 | 20,869 |
| 2022-09-27 | $7.40 | $7.44 | $7.26 | $7.30 | $7.30 | 12,557 |
| 2022-09-26 | $7.05 | $7.40 | $6.74 | $7.40 | $7.40 | 24,099 |
| 2022-09-23 | $7.34 | $7.51 | $6.85 | $7.10 | $7.10 | 49,227 |
| 2022-09-22 | $7.48 | $7.62 | $7.30 | $7.49 | $7.49 | 10,586 |
| 2022-09-21 | $7.65 | $7.76 | $7.48 | $7.48 | $7.48 | 38,889 |
| 2022-09-20 | $7.71 | $7.80 | $7.42 | $7.80 | $7.80 | 35,420 |
| 2022-09-19 | $7.80 | $7.87 | $7.60 | $7.75 | $7.75 | 38,914 |
| 2022-09-16 | $7.92 | $8.06 | $7.75 | $7.80 | $7.80 | 34,165 |
| 2022-09-15 | $7.93 | $8.39 | $7.93 | $8.10 | $8.10 | 27,243 |
| 2022-09-14 | $8.29 | $8.55 | $8.00 | $8.00 | $8.00 | 38,459 |
| 2022-09-13 | $8.72 | $8.76 | $8.15 | $8.39 | $8.39 | 31,943 |
| 2022-09-12 | $8.70 | $9.50 | $8.46 | $8.55 | $8.55 | 50,288 |
| 2022-09-09 | $8.96 | $9.15 | $8.83 | $9.07 | $9.07 | 14,483 |
| 2022-09-08 | $8.92 | $8.96 | $8.65 | $8.82 | $8.82 | 26,609 |
| 2022-09-07 | $9.05 | $9.16 | $8.80 | $8.95 | $8.95 | 42,515 |
| 2022-09-06 | $9.20 | $9.43 | $8.77 | $9.00 | $9.00 | 33,238 |
| 2022-09-02 | $9.30 | $9.94 | $9.18 | $9.18 | $9.18 | 8,381 |
| 2022-09-01 | $10.30 | $10.30 | $9.22 | $9.50 | $9.50 | 35,099 |
| 2022-08-31 | $10.72 | $10.72 | $10.26 | $10.47 | $10.47 | 4,254 |
| 2022-08-30 | $11.19 | $11.19 | $10.55 | $10.64 | $10.64 | 10,851 |
| 2022-08-29 | $11.00 | $11.35 | $10.75 | $11.27 | $11.27 | 8,021 |
| 2022-08-26 | $10.83 | $11.11 | $10.60 | $10.99 | $10.99 | 9,760 |
| 2022-08-25 | $10.76 | $11.15 | $10.76 | $10.87 | $10.87 | 5,891 |
| 2022-08-24 | $10.75 | $10.93 | $10.29 | $10.93 | $10.93 | 10,680 |
| 2022-08-23 | $11.08 | $11.15 | $10.50 | $10.62 | $10.62 | 14,249 |
| 2022-08-22 | $11.04 | $11.12 | $10.96 | $11.05 | $11.05 | 6,853 |
| 2022-08-19 | $11.19 | $11.36 | $11.02 | $11.18 | $11.18 | 12,995 |
| 2022-08-18 | $10.75 | $11.30 | $10.75 | $11.20 | $11.20 | 19,112 |
| 2022-08-17 | $10.40 | $10.85 | $10.40 | $10.52 | $10.52 | 10,311 |
| 2022-08-16 | $10.50 | $10.86 | $10.32 | $10.38 | $10.38 | 12,598 |
| 2022-08-15 | $10.88 | $10.99 | $10.35 | $10.51 | $10.51 | 16,456 |
| 2022-08-12 | $10.93 | $10.99 | $10.38 | $10.80 | $10.80 | 20,822 |
| 2022-08-11 | $10.25 | $10.94 | $10.25 | $10.94 | $10.94 | 21,321 |
| 2022-08-10 | $10.23 | $10.68 | $9.71 | $10.02 | $10.02 | 20,449 |
| 2022-08-09 | $10.00 | $10.39 | $9.89 | $9.95 | $9.95 | 8,554 |
| 2022-08-08 | $9.72 | $10.24 | $9.59 | $10.24 | $10.24 | 50,371 |
| 2022-08-05 | $9.31 | $9.66 | $9.30 | $9.54 | $9.54 | 25,623 |
| 2022-08-04 | $9.80 | $9.92 | $9.18 | $9.35 | $9.35 | 15,533 |
| 2022-08-03 | $10.73 | $10.79 | $9.56 | $9.88 | $9.88 | 67,471 |
| 2022-08-02 | $9.88 | $10.50 | $9.88 | $10.43 | $10.43 | 23,542 |
| 2022-08-01 | $9.75 | $10.38 | $9.60 | $10.07 | $10.07 | 28,315 |
| 2022-07-29 | $9.50 | $10.31 | $9.40 | $9.64 | $9.64 | 30,176 |
| 2022-07-28 | $9.67 | $9.72 | $9.14 | $9.27 | $9.27 | 14,803 |
| 2022-07-27 | $9.73 | $9.90 | $9.54 | $9.69 | $9.69 | 6,886 |
| 2022-07-26 | $9.57 | $9.82 | $9.26 | $9.59 | $9.59 | 41,329 |
| 2022-07-25 | $9.05 | $10.34 | $9.05 | $9.60 | $9.60 | 131,804 |
| 2022-07-22 | $7.87 | $8.39 | $7.75 | $8.29 | $8.29 | 54,806 |
| 2022-07-21 | $8.05 | $8.36 | $7.80 | $8.00 | $8.00 | 8,959 |
| 2022-07-20 | $8.18 | $8.39 | $7.81 | $7.92 | $7.90 | 20,850 |
| 2022-07-19 | $7.71 | $8.63 | $7.71 | $8.19 | $8.17 | 28,235 |
| 2022-07-18 | $7.50 | $7.96 | $7.40 | $7.89 | $7.87 | 13,269 |
| 2022-07-15 | $7.41 | $7.75 | $7.21 | $7.44 | $7.42 | 10,265 |
| 2022-07-14 | $7.60 | $7.66 | $7.20 | $7.28 | $7.26 | 28,721 |
| 2022-07-13 | $7.34 | $7.63 | $7.27 | $7.47 | $7.45 | 10,247 |
| 2022-07-12 | $7.39 | $8.44 | $7.35 | $7.52 | $7.50 | 31,198 |
| 2022-07-11 | $7.30 | $7.72 | $7.07 | $7.35 | $7.33 | 37,934 |
| 2022-07-08 | $7.07 | $7.57 | $6.93 | $7.19 | $7.17 | 26,579 |
| 2022-07-07 | $7.34 | $8.13 | $7.05 | $7.07 | $7.05 | 80,403 |
| 2022-07-06 | $7.25 | $7.75 | $7.10 | $7.25 | $7.23 | 19,754 |
| 2022-07-05 | $7.61 | $7.63 | $7.02 | $7.29 | $7.27 | 19,933 |
| 2022-07-01 | $7.98 | $7.98 | $7.48 | $7.61 | $7.59 | 24,481 |
| 2022-06-30 | $8.19 | $8.36 | $7.84 | $8.14 | $8.12 | 13,057 |
| 2022-06-29 | $8.71 | $8.71 | $8.34 | $8.48 | $8.46 | 2,703 |
| 2022-06-28 | $8.68 | $8.90 | $8.55 | $8.70 | $8.68 | 6,815 |
| 2022-06-27 | $8.90 | $8.93 | $8.53 | $8.61 | $8.59 | 9,956 |
| 2022-06-24 | $8.24 | $8.77 | $8.12 | $8.59 | $8.57 | 19,315 |
| 2022-06-23 | $8.10 | $8.45 | $8.05 | $8.06 | $8.04 | 30,580 |
| 2022-06-22 | $8.35 | $8.43 | $8.05 | $8.05 | $8.03 | 12,306 |
| 2022-06-21 | $8.11 | $8.63 | $8.11 | $8.44 | $8.42 | 16,115 |
| 2022-06-17 | $8.25 | $8.32 | $7.97 | $8.20 | $8.18 | 18,178 |
| 2022-06-16 | $8.55 | $8.57 | $7.95 | $7.95 | $7.93 | 14,418 |
| 2022-06-15 | $8.70 | $9.00 | $8.51 | $8.60 | $8.58 | 13,777 |
| 2022-06-14 | $8.94 | $9.13 | $8.70 | $8.81 | $8.79 | 3,149 |
| 2022-06-13 | $9.50 | $9.50 | $8.81 | $8.90 | $8.88 | 15,409 |
| 2022-06-10 | $10.32 | $10.32 | $9.72 | $9.72 | $9.70 | 3,055 |
| 2022-06-09 | $10.24 | $10.26 | $9.91 | $10.12 | $10.09 | 10,622 |
| 2022-06-08 | $10.23 | $10.40 | $10.10 | $10.38 | $10.35 | 9,279 |
| 2022-06-07 | $10.27 | $10.40 | $10.17 | $10.28 | $10.25 | 7,906 |
| 2022-06-06 | $10.12 | $10.35 | $10.12 | $10.25 | $10.22 | 9,647 |
| 2022-06-03 | $10.26 | $10.40 | $10.20 | $10.20 | $10.17 | 5,254 |
| 2022-06-02 | $9.73 | $10.51 | $9.73 | $10.51 | $10.48 | 17,459 |
| 2022-06-01 | $9.76 | $10.00 | $9.76 | $9.95 | $9.93 | 4,618 |
| 2022-05-31 | $9.75 | $10.00 | $9.75 | $9.99 | $9.97 | 9,328 |
| 2022-05-27 | $9.50 | $9.88 | $9.37 | $9.66 | $9.64 | 15,757 |
| 2022-05-26 | $9.25 | $9.49 | $9.25 | $9.31 | $9.29 | 4,753 |
| 2022-05-25 | $8.67 | $9.31 | $8.67 | $9.27 | $9.25 | 2,100 |
| 2022-05-24 | $9.45 | $9.45 | $9.00 | $9.22 | $9.20 | 2,534 |
| 2022-05-23 | $9.49 | $9.54 | $9.49 | $9.50 | $9.48 | 3,467 |
| 2022-05-20 | $9.45 | $9.55 | $9.26 | $9.26 | $9.24 | 1,211 |
| 2022-05-19 | $9.05 | $9.49 | $8.90 | $9.49 | $9.47 | 4,752 |
| 2022-05-18 | $9.35 | $9.88 | $8.97 | $8.97 | $8.95 | 12,604 |
| 2022-05-17 | $9.20 | $9.57 | $8.79 | $9.31 | $9.29 | 8,562 |
| 2022-05-16 | $8.91 | $9.24 | $8.91 | $9.17 | $9.15 | 4,004 |
| 2022-05-13 | $9.23 | $9.23 | $9.04 | $9.04 | $9.02 | 3,707 |
| 2022-05-12 | $9.05 | $9.10 | $9.00 | $9.05 | $9.03 | 12,051 |
| 2022-05-11 | $8.96 | $9.24 | $8.64 | $9.05 | $9.03 | 10,285 |
| 2022-05-10 | $9.71 | $9.71 | $8.95 | $8.95 | $8.93 | 20,118 |
| 2022-05-09 | $9.65 | $9.80 | $9.60 | $9.65 | $9.63 | 14,644 |
| 2022-05-06 | $9.70 | $9.77 | $9.54 | $9.73 | $9.71 | 4,746 |
| 2022-05-05 | $10.03 | $10.21 | $9.40 | $9.71 | $9.69 | 33,931 |
| 2022-05-04 | $10.02 | $10.02 | $9.51 | $9.99 | $9.97 | 15,223 |
| 2022-05-03 | $9.62 | $10.08 | $9.62 | $10.00 | $9.98 | 39,472 |
| 2022-05-02 | $9.33 | $9.63 | $9.30 | $9.50 | $9.48 | 34,263 |
| 2022-04-29 | $8.70 | $9.30 | $8.70 | $9.27 | $9.25 | 12,893 |
| 2022-04-28 | $8.81 | $8.90 | $8.48 | $8.86 | $8.83 | 11,372 |
| 2022-04-27 | $8.87 | $8.90 | $8.75 | $8.90 | $8.86 | 970 |
| 2022-04-26 | $8.94 | $9.03 | $8.71 | $8.85 | $8.81 | 4,638 |
| 2022-04-25 | $9.39 | $9.39 | $8.36 | $8.85 | $8.81 | 31,828 |
| 2022-04-22 | $9.26 | $9.47 | $9.25 | $9.28 | $9.24 | 6,104 |
| 2022-04-21 | $9.65 | $9.65 | $9.25 | $9.36 | $9.32 | 18,869 |
| 2022-04-20 | $8.95 | $9.79 | $8.88 | $9.74 | $9.69 | 38,832 |
| 2022-04-19 | $8.77 | $8.96 | $8.75 | $8.91 | $8.87 | 5,157 |
| 2022-04-18 | $8.72 | $8.72 | $8.57 | $8.65 | $8.61 | 7,457 |
| 2022-04-14 | $8.69 | $8.69 | $8.50 | $8.66 | $8.62 | 9,397 |
| 2022-04-13 | $8.51 | $8.59 | $8.29 | $8.50 | $8.46 | 20,247 |
| 2022-04-12 | $8.38 | $8.54 | $8.36 | $8.36 | $8.32 | 6,406 |
| 2022-04-11 | $8.61 | $8.72 | $8.32 | $8.55 | $8.51 | 11,295 |
| 2022-04-08 | $8.72 | $8.72 | $8.37 | $8.55 | $8.51 | 5,835 |
| 2022-04-07 | $8.58 | $8.65 | $8.37 | $8.45 | $8.41 | 12,191 |
| 2022-04-06 | $8.35 | $8.50 | $8.30 | $8.50 | $8.46 | 9,763 |
| 2022-04-05 | $8.54 | $8.55 | $8.30 | $8.30 | $8.26 | 8,532 |
| 2022-04-04 | $8.68 | $8.78 | $8.50 | $8.53 | $8.49 | 14,368 |
| 2022-04-01 | $9.35 | $9.35 | $8.51 | $8.51 | $8.47 | 18,414 |
| 2022-03-31 | $8.94 | $9.40 | $8.81 | $8.81 | $8.77 | 15,422 |
| 2022-03-30 | $8.86 | $8.95 | $8.80 | $8.90 | $8.85 | 12,338 |
| 2022-03-29 | $8.95 | $8.98 | $8.75 | $8.77 | $8.73 | 12,101 |
| 2022-03-28 | $9.45 | $9.45 | $9.00 | $9.02 | $8.98 | 11,853 |
| 2022-03-25 | $9.28 | $9.49 | $9.22 | $9.45 | $9.41 | 22,376 |
| 2022-03-24 | $9.10 | $9.47 | $9.10 | $9.30 | $9.26 | 25,193 |
| 2022-03-23 | $8.78 | $9.22 | $8.31 | $9.10 | $9.06 | 24,051 |
| 2022-03-22 | $8.74 | $8.78 | $8.47 | $8.78 | $8.74 | 13,897 |
| 2022-03-21 | $8.49 | $8.80 | $8.45 | $8.74 | $8.70 | 22,622 |
| 2022-03-18 | $8.25 | $8.44 | $8.25 | $8.42 | $8.38 | 15,168 |
| 2022-03-17 | $8.18 | $8.50 | $8.00 | $8.39 | $8.35 | 22,258 |
| 2022-03-16 | $8.10 | $8.31 | $8.06 | $8.06 | $8.02 | 9,657 |
| 2022-03-15 | $8.26 | $8.26 | $7.99 | $8.04 | $8.00 | 6,864 |
| 2022-03-14 | $8.47 | $8.48 | $8.01 | $8.02 | $7.98 | 3,388 |
| 2022-03-11 | $8.34 | $8.41 | $7.95 | $8.41 | $8.37 | 15,696 |
| 2022-03-10 | $7.88 | $8.50 | $7.88 | $8.49 | $8.45 | 57,986 |
| 2022-03-09 | $8.00 | $8.18 | $7.87 | $8.02 | $7.98 | 13,562 |
| 2022-03-08 | $7.68 | $8.07 | $7.64 | $7.85 | $7.81 | 16,221 |
| 2022-03-07 | $8.10 | $8.43 | $7.65 | $7.70 | $7.66 | 24,859 |
| 2022-03-04 | $8.14 | $8.30 | $7.92 | $8.17 | $8.13 | 8,805 |
| 2022-03-03 | $7.90 | $8.19 | $7.85 | $8.18 | $8.14 | 32,079 |
| 2022-03-02 | $7.59 | $8.04 | $7.52 | $7.76 | $7.72 | 53,547 |
| 2022-03-01 | $7.95 | $8.24 | $7.50 | $7.60 | $7.56 | 105,244 |
| 2022-02-28 | $9.21 | $9.64 | $7.40 | $7.84 | $7.80 | 257,548 |
| 2022-02-25 | $7.89 | $9.55 | $7.89 | $9.43 | $9.39 | 200,078 |
| 2022-02-24 | $7.37 | $7.98 | $7.37 | $7.97 | $7.93 | 57,073 |
| 2022-02-23 | $7.53 | $7.76 | $7.45 | $7.51 | $7.47 | 48,707 |
| 2022-02-22 | $7.76 | $8.08 | $7.43 | $7.44 | $7.40 | 71,806 |
| 2022-02-18 | $8.15 | $8.16 | $7.70 | $7.76 | $7.72 | 34,210 |
| 2022-02-17 | $7.84 | $8.35 | $7.84 | $8.15 | $8.11 | 86,624 |
| 2022-02-16 | $8.23 | $8.23 | $7.59 | $7.84 | $7.80 | 153,183 |
| 2022-02-15 | $9.03 | $9.19 | $7.98 | $8.26 | $8.22 | 212,635 |
| 2022-02-14 | $9.52 | $9.84 | $9.27 | $9.61 | $9.56 | 30,028 |
| 2022-02-11 | $9.34 | $9.98 | $9.14 | $9.62 | $9.57 | 87,211 |
| 2022-02-10 | $9.54 | $9.58 | $9.15 | $9.15 | $9.11 | 23,881 |
| 2022-02-09 | $9.54 | $9.55 | $9.30 | $9.51 | $9.46 | 17,527 |
| 2022-02-08 | $9.32 | $9.60 | $9.06 | $9.37 | $9.33 | 34,604 |
| 2022-02-07 | $9.89 | $9.89 | $8.86 | $9.00 | $8.96 | 76,861 |
| 2022-02-04 | $9.76 | $9.89 | $9.12 | $9.53 | $9.48 | 30,124 |
| 2022-02-03 | $9.95 | $10.40 | $9.50 | $9.67 | $9.62 | 25,781 |
| 2022-02-02 | $9.91 | $10.10 | $9.68 | $9.80 | $9.75 | 12,631 |
| 2022-02-01 | $9.55 | $9.98 | $9.28 | $9.97 | $9.92 | 5,137 |
| 2022-01-31 | $9.60 | $9.86 | $9.22 | $9.49 | $9.45 | 26,057 |
| 2022-01-28 | $9.66 | $9.94 | $9.60 | $9.60 | $9.55 | 6,196 |
| 2022-01-27 | $9.61 | $9.82 | $9.45 | $9.79 | $9.74 | 3,689 |
| 2022-01-26 | $9.50 | $9.77 | $9.35 | $9.65 | $9.60 | 10,762 |
| 2022-01-25 | $8.90 | $9.45 | $8.90 | $9.16 | $9.12 | 37,922 |
| 2022-01-24 | $9.25 | $9.55 | $8.90 | $9.00 | $8.96 | 46,488 |
| 2022-01-21 | $10.32 | $10.32 | $9.27 | $9.67 | $9.62 | 49,560 |
| 2022-01-20 | $10.39 | $10.68 | $10.15 | $10.27 | $10.22 | 14,347 |
| 2022-01-19 | $11.04 | $11.06 | $10.37 | $10.48 | $10.43 | 13,298 |
| 2022-01-18 | $11.26 | $11.29 | $10.31 | $10.91 | $10.86 | 23,764 |
| 2022-01-14 | $12.00 | $12.00 | $11.30 | $11.60 | $11.55 | 21,535 |
| 2022-01-13 | $11.87 | $11.87 | $11.29 | $11.83 | $11.77 | 9,985 |
| 2022-01-12 | $11.29 | $11.79 | $11.28 | $11.68 | $11.61 | 47,189 |
| 2022-01-11 | $11.30 | $11.32 | $10.80 | $11.06 | $10.99 | 31,748 |
| 2022-01-10 | $11.32 | $11.44 | $10.87 | $11.43 | $11.36 | 31,539 |
| 2022-01-07 | $10.31 | $11.06 | $10.31 | $10.80 | $10.73 | 36,649 |
| 2022-01-06 | $10.45 | $10.61 | $10.23 | $10.30 | $10.23 | 17,788 |
| 2022-01-05 | $9.80 | $10.51 | $9.71 | $10.45 | $10.38 | 25,897 |
| 2022-01-04 | $9.75 | $9.76 | $9.59 | $9.65 | $9.59 | 11,042 |
| 2022-01-03 | $9.40 | $9.50 | $9.11 | $9.35 | $9.29 | 9,914 |
| 2021-12-31 | $9.19 | $9.53 | $8.66 | $9.38 | $9.32 | 67,834 |
| 2021-12-30 | $9.53 | $9.65 | $9.10 | $9.10 | $9.04 | 47,000 |
| 2021-12-29 | $9.40 | $9.46 | $9.27 | $9.32 | $9.26 | 23,802 |
| 2021-12-28 | $9.46 | $9.46 | $9.10 | $9.43 | $9.37 | 27,743 |
| 2021-12-27 | $9.39 | $9.68 | $9.04 | $9.29 | $9.23 | 14,618 |
| 2021-12-23 | $9.50 | $9.65 | $9.22 | $9.47 | $9.41 | 11,476 |
| 2021-12-22 | $9.24 | $9.53 | $9.24 | $9.41 | $9.35 | 9,706 |
| 2021-12-21 | $9.35 | $9.91 | $9.09 | $9.22 | $9.16 | 57,375 |
| 2021-12-20 | $9.04 | $9.42 | $8.78 | $9.42 | $9.36 | 19,734 |
| 2021-12-17 | $8.97 | $9.33 | $8.64 | $8.99 | $8.93 | 20,076 |
| 2021-12-16 | $9.18 | $9.59 | $8.97 | $8.99 | $8.93 | 12,292 |
| 2021-12-15 | $9.50 | $9.58 | $8.66 | $9.02 | $8.96 | 20,638 |
| 2021-12-14 | $9.40 | $9.60 | $8.82 | $9.50 | $9.44 | 43,760 |
| 2021-12-13 | $8.97 | $9.49 | $8.59 | $9.30 | $9.24 | 18,640 |
| 2021-12-10 | $9.48 | $9.48 | $8.75 | $9.08 | $9.02 | 43,020 |
| 2021-12-09 | $9.60 | $9.61 | $9.31 | $9.31 | $9.25 | 24,882 |
| 2021-12-08 | $10.15 | $10.15 | $9.60 | $9.60 | $9.54 | 19,165 |
| 2021-12-07 | $9.76 | $10.04 | $9.66 | $9.89 | $9.83 | 17,849 |
| 2021-12-06 | $10.07 | $10.07 | $9.50 | $9.67 | $9.61 | 41,936 |
| 2021-12-03 | $10.40 | $10.64 | $9.76 | $10.08 | $10.02 | 16,108 |
| 2021-12-02 | $10.36 | $10.94 | $10.22 | $10.38 | $10.31 | 18,674 |
| 2021-12-01 | $10.47 | $10.81 | $10.21 | $10.35 | $10.28 | 18,282 |
| 2021-11-30 | $10.21 | $10.51 | $10.20 | $10.26 | $10.19 | 26,321 |
| 2021-11-29 | $11.02 | $11.64 | $10.35 | $10.43 | $10.36 | 39,173 |
| 2021-11-26 | $10.99 | $11.01 | $10.24 | $10.91 | $10.84 | 31,471 |
| 2021-11-24 | $11.24 | $11.54 | $11.10 | $11.21 | $11.14 | 14,686 |
| 2021-11-23 | $11.75 | $12.10 | $11.10 | $11.21 | $11.14 | 48,396 |
| 2021-11-22 | $13.40 | $13.50 | $11.75 | $11.80 | $11.72 | 113,334 |
| 2021-11-19 | $13.65 | $13.80 | $12.95 | $13.23 | $13.15 | 23,803 |
| 2021-11-18 | $14.03 | $14.03 | $13.63 | $13.85 | $13.76 | 12,229 |
| 2021-11-17 | $14.24 | $14.57 | $13.87 | $13.87 | $13.78 | 15,611 |
| 2021-11-16 | $14.00 | $14.68 | $14.00 | $14.11 | $14.02 | 41,841 |
| 2021-11-15 | $13.85 | $14.09 | $13.75 | $13.98 | $13.89 | 31,103 |
| 2021-11-12 | $13.59 | $14.14 | $13.55 | $14.14 | $14.05 | 7,232 |
| 2021-11-11 | $13.79 | $14.15 | $13.57 | $14.00 | $13.91 | 20,681 |
| 2021-11-10 | $13.53 | $13.82 | $13.49 | $13.73 | $13.64 | 6,604 |
| 2021-11-09 | $13.80 | $14.00 | $13.54 | $13.87 | $13.78 | 8,164 |
| 2021-11-08 | $13.77 | $14.20 | $13.71 | $14.00 | $13.91 | 33,523 |
| 2021-11-05 | $13.89 | $14.00 | $12.90 | $13.25 | $13.16 | 46,811 |
| 2021-11-04 | $14.11 | $14.40 | $13.61 | $13.99 | $13.90 | 11,228 |
| 2021-11-03 | $13.82 | $14.23 | $13.60 | $14.18 | $14.09 | 9,621 |
| 2021-11-02 | $14.11 | $14.23 | $13.60 | $13.83 | $13.74 | 26,975 |
| 2021-11-01 | $13.60 | $14.83 | $13.60 | $14.20 | $14.11 | 49,406 |
| 2021-10-29 | $13.70 | $13.98 | $13.70 | $13.76 | $13.67 | 8,501 |
| 2021-10-28 | $13.53 | $13.87 | $13.50 | $13.70 | $13.61 | 8,137 |
| 2021-10-27 | $14.01 | $14.07 | $13.50 | $13.52 | $13.43 | 15,438 |
| 2021-10-26 | $14.18 | $14.35 | $13.70 | $13.89 | $13.80 | 18,374 |
| 2021-10-25 | $13.99 | $14.30 | $13.97 | $14.15 | $14.06 | 41,217 |
| 2021-10-22 | $13.80 | $14.09 | $13.71 | $13.92 | $13.83 | 7,170 |
| 2021-10-21 | $13.90 | $14.07 | $13.80 | $13.99 | $13.90 | 8,994 |
| 2021-10-20 | $13.76 | $14.20 | $13.68 | $13.93 | $13.84 | 26,935 |
| 2021-10-19 | $13.00 | $13.95 | $13.00 | $13.90 | $13.81 | 93,466 |
| 2021-10-18 | $12.67 | $12.95 | $12.43 | $12.85 | $12.77 | 32,580 |
| 2021-10-15 | $12.51 | $12.75 | $12.41 | $12.67 | $12.59 | 10,068 |
| 2021-10-14 | $12.67 | $12.67 | $12.53 | $12.64 | $12.56 | 12,190 |
| 2021-10-13 | $12.56 | $12.66 | $12.14 | $12.64 | $12.56 | 20,995 |
| 2021-10-12 | $12.08 | $12.56 | $12.08 | $12.48 | $12.40 | 18,383 |
| 2021-10-11 | $11.67 | $12.15 | $11.67 | $11.92 | $11.84 | 14,963 |
| 2021-10-08 | $11.80 | $12.11 | $11.80 | $11.84 | $11.76 | 4,665 |
| 2021-10-07 | $12.00 | $12.05 | $11.74 | $11.91 | $11.83 | 17,809 |
| 2021-10-06 | $12.06 | $12.10 | $11.76 | $12.10 | $12.00 | 5,859 |
| 2021-10-05 | $11.97 | $12.68 | $11.80 | $11.98 | $11.88 | 52,994 |
| 2021-10-04 | $11.90 | $12.01 | $11.80 | $11.86 | $11.76 | 17,272 |
| 2021-10-01 | $11.90 | $12.19 | $11.80 | $11.93 | $11.83 | 24,681 |
| 2021-09-30 | $12.06 | $12.24 | $11.91 | $11.91 | $11.81 | 5,404 |
| 2021-09-29 | $11.90 | $12.13 | $11.90 | $11.95 | $11.85 | 3,920 |
| 2021-09-28 | $12.01 | $12.22 | $11.81 | $11.99 | $11.89 | 3,943 |
| 2021-09-27 | $11.80 | $12.14 | $11.72 | $12.02 | $11.92 | 20,781 |
| 2021-09-24 | $11.70 | $11.85 | $11.68 | $11.77 | $11.67 | 5,342 |
| 2021-09-23 | $11.51 | $11.89 | $11.51 | $11.78 | $11.68 | 17,319 |
| 2021-09-22 | $11.49 | $11.69 | $11.49 | $11.53 | $11.44 | 8,731 |
| 2021-09-21 | $11.65 | $11.65 | $11.33 | $11.41 | $11.32 | 13,414 |
| 2021-09-20 | $12.00 | $12.01 | $11.11 | $11.56 | $11.47 | 43,106 |
| 2021-09-17 | $12.08 | $12.15 | $11.71 | $12.15 | $12.05 | 29,242 |
| 2021-09-16 | $12.05 | $12.40 | $11.99 | $12.17 | $12.07 | 3,536 |
| 2021-09-15 | $12.03 | $12.33 | $12.03 | $12.22 | $12.12 | 13,034 |
| 2021-09-14 | $12.62 | $12.62 | $12.09 | $12.20 | $12.10 | 23,242 |
| 2021-09-13 | $12.35 | $12.73 | $12.26 | $12.60 | $12.50 | 25,546 |
| 2021-09-10 | $12.13 | $12.48 | $12.00 | $12.33 | $12.23 | 23,604 |
| 2021-09-09 | $11.64 | $12.17 | $11.57 | $12.16 | $12.06 | 25,714 |
| 2021-09-08 | $11.90 | $12.02 | $11.58 | $11.64 | $11.55 | 16,816 |
| 2021-09-07 | $11.94 | $12.04 | $11.82 | $11.90 | $11.80 | 6,694 |
| 2021-09-03 | $11.91 | $12.12 | $11.82 | $11.89 | $11.79 | 14,343 |
| 2021-09-02 | $12.32 | $12.36 | $11.80 | $11.94 | $11.84 | 33,793 |
| 2021-09-01 | $12.21 | $12.37 | $12.10 | $12.23 | $12.13 | 37,552 |
| 2021-08-31 | $12.20 | $12.42 | $11.95 | $12.25 | $12.15 | 33,691 |
| 2021-08-30 | $12.97 | $12.97 | $11.77 | $12.20 | $12.10 | 124,801 |
| 2021-08-27 | $12.30 | $13.00 | $12.30 | $12.84 | $12.74 | 147,495 |
| 2021-08-26 | $13.39 | $13.39 | $12.15 | $12.30 | $12.20 | 176,919 |
| 2021-08-25 | $13.62 | $13.64 | $13.03 | $13.33 | $13.22 | 102,820 |
| 2021-08-24 | $13.91 | $14.05 | $13.47 | $13.64 | $13.53 | 147,066 |
| 2021-08-23 | $13.49 | $14.36 | $13.49 | $14.04 | $13.93 | 121,268 |
| 2021-08-20 | $13.19 | $13.56 | $13.00 | $13.30 | $13.19 | 56,243 |
| 2021-08-19 | $13.34 | $13.57 | $13.15 | $13.30 | $13.19 | 38,038 |
| 2021-08-18 | $13.36 | $13.84 | $13.20 | $13.36 | $13.25 | 20,725 |
| 2021-08-17 | $13.45 | $13.61 | $13.12 | $13.39 | $13.28 | 84,479 |
| 2021-08-16 | $13.38 | $13.39 | $13.01 | $13.25 | $13.14 | 29,484 |
| 2021-08-13 | $13.74 | $14.00 | $13.49 | $13.49 | $13.38 | 33,080 |
| 2021-08-12 | $13.76 | $13.97 | $13.75 | $13.90 | $13.79 | 33,933 |
| 2021-08-11 | $13.88 | $13.97 | $13.03 | $13.86 | $13.75 | 15,491 |
| 2021-08-10 | $13.02 | $14.00 | $13.02 | $13.99 | $13.88 | 60,015 |
| 2021-08-09 | $13.19 | $13.49 | $13.00 | $13.01 | $12.90 | 12,039 |
| 2021-08-06 | $13.20 | $13.25 | $12.90 | $13.19 | $13.08 | 13,494 |
| 2021-08-05 | $12.81 | $13.18 | $12.81 | $13.15 | $13.04 | 13,425 |
| 2021-08-04 | $12.82 | $12.98 | $12.71 | $12.72 | $12.62 | 14,436 |
| 2021-08-03 | $12.92 | $13.08 | $12.80 | $12.99 | $12.88 | 10,540 |
| 2021-08-02 | $13.00 | $13.25 | $12.80 | $12.85 | $12.75 | 14,686 |
| 2021-07-30 | $12.99 | $13.20 | $12.99 | $13.00 | $12.89 | 13,352 |
| 2021-07-29 | $12.83 | $13.15 | $12.69 | $12.95 | $12.85 | 27,623 |
| 2021-07-28 | $12.70 | $12.91 | $12.59 | $12.68 | $12.58 | 18,549 |
| 2021-07-27 | $12.58 | $12.63 | $12.34 | $12.53 | $12.43 | 14,928 |
| 2021-07-26 | $12.34 | $12.65 | $12.34 | $12.58 | $12.48 | 29,934 |
| 2021-07-23 | $12.23 | $12.75 | $12.23 | $12.34 | $12.24 | 23,558 |
| 2021-07-22 | $12.64 | $12.64 | $12.08 | $12.16 | $12.06 | 16,535 |
| 2021-07-21 | $12.19 | $12.69 | $12.12 | $12.67 | $12.57 | 61,926 |
| 2021-07-20 | $11.53 | $12.42 | $11.53 | $12.07 | $11.97 | 41,811 |
| 2021-07-19 | $12.32 | $12.50 | $11.11 | $11.48 | $11.39 | 95,659 |
| 2021-07-16 | $12.60 | $12.74 | $12.40 | $12.45 | $12.35 | 27,747 |
| 2021-07-15 | $12.65 | $12.90 | $12.53 | $12.86 | $12.76 | 53,140 |
| 2021-07-14 | $12.82 | $12.95 | $12.37 | $12.66 | $12.54 | 85,620 |
| 2021-07-13 | $12.89 | $12.92 | $12.59 | $12.91 | $12.79 | 99,955 |
| 2021-07-12 | $12.78 | $12.79 | $12.55 | $12.66 | $12.54 | 71,550 |
| 2021-07-09 | $12.38 | $13.12 | $12.36 | $12.80 | $12.68 | 127,793 |
| 2021-07-08 | $12.66 | $13.18 | $12.25 | $12.42 | $12.30 | 323,964 |
| 2021-07-07 | $13.04 | $13.22 | $13.00 | $13.07 | $12.95 | 68,392 |
| 2021-07-06 | $13.60 | $13.67 | $13.07 | $13.10 | $12.97 | 40,180 |
| 2021-07-02 | $13.69 | $13.91 | $13.44 | $13.63 | $13.50 | 37,203 |
| 2021-07-01 | $13.48 | $13.96 | $13.40 | $13.72 | $13.59 | 42,659 |
| 2021-06-30 | $13.87 | $14.14 | $12.85 | $13.40 | $13.27 | 150,163 |
| 2021-06-29 | $13.75 | $14.83 | $13.75 | $14.21 | $14.07 | 61,869 |
| 2021-06-28 | $14.12 | $14.34 | $13.61 | $13.72 | $13.59 | 102,871 |
| 2021-06-25 | $15.55 | $15.63 | $13.90 | $14.16 | $14.02 | 251,089 |
| 2021-06-24 | $14.21 | $15.55 | $14.12 | $15.33 | $15.18 | 368,790 |
| 2021-06-23 | $14.35 | $14.35 | $13.90 | $14.22 | $14.08 | 40,855 |
| 2021-06-22 | $14.09 | $14.49 | $13.63 | $14.24 | $14.10 | 111,157 |
| 2021-06-21 | $13.70 | $14.19 | $13.58 | $14.14 | $14.00 | 121,532 |
| 2021-06-18 | $13.60 | $13.99 | $13.29 | $13.85 | $13.72 | 55,125 |
| 2021-06-17 | $14.00 | $14.07 | $13.55 | $13.83 | $13.70 | 47,594 |
| 2021-06-16 | $14.00 | $14.18 | $13.71 | $14.09 | $13.95 | 121,189 |
| 2021-06-15 | $13.20 | $13.90 | $13.15 | $13.90 | $13.77 | 68,926 |
| 2021-06-14 | $13.45 | $13.63 | $13.21 | $13.21 | $13.08 | 33,831 |
| 2021-06-11 | $13.77 | $13.80 | $13.45 | $13.45 | $13.32 | 23,176 |
| 2021-06-10 | $13.79 | $13.89 | $13.60 | $13.83 | $13.70 | 39,749 |
| 2021-06-09 | $13.75 | $14.13 | $13.69 | $13.72 | $13.59 | 35,239 |
| 2021-06-08 | $14.06 | $14.06 | $13.60 | $13.75 | $13.62 | 46,372 |
| 2021-06-07 | $13.99 | $14.30 | $13.78 | $13.80 | $13.67 | 87,444 |
| 2021-06-04 | $14.00 | $14.14 | $13.77 | $14.05 | $13.91 | 94,554 |
| 2021-06-03 | $13.64 | $14.06 | $13.41 | $14.01 | $13.88 | 199,022 |
| 2021-06-02 | $14.06 | $14.06 | $13.19 | $13.55 | $13.42 | 129,308 |
| 2021-06-01 | $13.40 | $13.95 | $13.31 | $13.94 | $13.81 | 111,321 |
| 2021-05-28 | $13.15 | $13.60 | $12.96 | $13.25 | $13.12 | 103,867 |
| 2021-05-27 | $13.34 | $13.48 | $12.60 | $13.14 | $13.01 | 130,796 |
| 2021-05-26 | $13.45 | $14.25 | $12.90 | $13.27 | $13.14 | 388,688 |
| 2021-05-25 | $13.00 | $14.90 | $12.51 | $13.45 | $13.32 | 719,405 |
| 2021-05-24 | $10.82 | $10.95 | $10.66 | $10.82 | $10.71 | 26,022 |
| 2021-05-21 | $10.87 | $10.90 | $10.63 | $10.90 | $10.80 | 27,468 |
| 2021-05-20 | $10.49 | $10.89 | $10.26 | $10.80 | $10.70 | 38,414 |
| 2021-05-19 | $10.27 | $10.60 | $10.03 | $10.49 | $10.38 | 89,556 |
| 2021-05-18 | $10.44 | $10.77 | $10.26 | $10.50 | $10.40 | 65,274 |
| 2021-05-17 | $10.32 | $10.48 | $10.24 | $10.40 | $10.30 | 8,325 |
| 2021-05-14 | $10.20 | $10.40 | $10.00 | $10.24 | $10.14 | 34,606 |
| 2021-05-13 | $10.39 | $10.49 | $9.86 | $10.03 | $9.93 | 17,553 |
| 2021-05-12 | $10.17 | $10.49 | $10.03 | $10.44 | $10.34 | 27,437 |
| 2021-05-11 | $10.00 | $10.24 | $9.72 | $10.05 | $9.95 | 37,524 |
| 2021-05-10 | $10.25 | $10.25 | $10.00 | $10.20 | $10.10 | 12,426 |
| 2021-05-07 | $10.16 | $10.25 | $9.98 | $10.22 | $10.12 | 17,975 |
| 2021-05-06 | $10.33 | $10.33 | $9.91 | $10.20 | $10.10 | 17,579 |
| 2021-05-05 | $9.58 | $10.24 | $9.58 | $10.20 | $10.10 | 54,300 |
| 2021-05-04 | $9.98 | $10.48 | $9.40 | $10.42 | $10.32 | 174,380 |
| 2021-05-03 | $8.44 | $10.20 | $8.30 | $10.15 | $10.05 | 607,685 |
| 2021-04-30 | $8.41 | $8.46 | $8.01 | $8.16 | $8.08 | 17,411 |
| 2021-04-29 | $8.51 | $8.54 | $8.17 | $8.44 | $8.36 | 9,176 |
| 2021-04-28 | $8.43 | $8.60 | $8.43 | $8.47 | $8.39 | 62,509 |
| 2021-04-27 | $8.44 | $8.50 | $8.38 | $8.44 | $8.36 | 31,276 |
| 2021-04-26 | $8.38 | $8.49 | $8.34 | $8.44 | $8.36 | 7,913 |
| 2021-04-23 | $7.99 | $8.49 | $7.99 | $8.26 | $8.18 | 23,681 |
| 2021-04-22 | $8.00 | $8.10 | $7.93 | $8.08 | $8.00 | 14,876 |
| 2021-04-21 | $8.10 | $8.35 | $8.00 | $8.01 | $7.91 | 14,600 |
| 2021-04-20 | $8.03 | $8.08 | $7.92 | $7.94 | $7.84 | 21,087 |
| 2021-04-19 | $7.98 | $8.17 | $7.98 | $8.09 | $7.99 | 11,883 |
| 2021-04-16 | $8.22 | $8.25 | $8.11 | $8.25 | $8.15 | 2,349 |
| 2021-04-15 | $8.15 | $8.31 | $8.08 | $8.10 | $8.00 | 11,260 |
| 2021-04-14 | $8.08 | $8.29 | $8.08 | $8.17 | $8.07 | 11,808 |
| 2021-04-13 | $8.29 | $8.29 | $8.08 | $8.14 | $8.04 | 12,764 |
| 2021-04-12 | $8.46 | $8.46 | $8.29 | $8.29 | $8.19 | 19,178 |
| 2021-04-09 | $8.42 | $8.46 | $8.30 | $8.44 | $8.34 | 8,001 |
| 2021-04-08 | $8.38 | $8.39 | $8.31 | $8.31 | $8.21 | 6,509 |
| 2021-04-07 | $8.44 | $8.47 | $8.32 | $8.38 | $8.28 | 19,153 |
| 2021-04-06 | $8.49 | $8.50 | $8.27 | $8.38 | $8.28 | 14,199 |
| 2021-04-05 | $8.30 | $8.52 | $8.19 | $8.45 | $8.34 | 32,849 |
| 2021-04-01 | $8.15 | $8.20 | $8.15 | $8.16 | $8.06 | 4,192 |
| 2021-03-31 | $8.31 | $8.64 | $8.07 | $8.09 | $7.99 | 28,165 |
| 2021-03-30 | $7.97 | $8.36 | $7.90 | $8.30 | $8.20 | 18,992 |
| 2021-03-29 | $8.01 | $8.23 | $7.99 | $7.99 | $7.89 | 25,202 |
| 2021-03-26 | $8.00 | $8.24 | $8.00 | $8.15 | $8.05 | 26,729 |
| 2021-03-25 | $8.01 | $8.12 | $7.91 | $8.04 | $7.94 | 8,509 |
| 2021-03-24 | $7.92 | $8.20 | $7.92 | $8.14 | $8.04 | 13,814 |
| 2021-03-23 | $8.39 | $8.39 | $7.95 | $8.00 | $7.90 | 16,003 |
| 2021-03-22 | $8.31 | $8.44 | $8.24 | $8.34 | $8.24 | 18,415 |
| 2021-03-19 | $7.93 | $8.30 | $7.85 | $8.23 | $8.13 | 24,943 |
| 2021-03-18 | $8.22 | $8.49 | $7.82 | $7.84 | $7.75 | 24,406 |
| 2021-03-17 | $8.16 | $8.40 | $7.75 | $8.23 | $8.13 | 48,372 |
| 2021-03-16 | $8.41 | $8.48 | $8.00 | $8.23 | $8.13 | 63,922 |
| 2021-03-15 | $8.70 | $8.75 | $8.28 | $8.33 | $8.23 | 104,548 |
| 2021-03-12 | $8.60 | $8.69 | $8.13 | $8.66 | $8.56 | 96,401 |
| 2021-03-11 | $8.33 | $8.70 | $8.33 | $8.53 | $8.43 | 16,066 |
| 2021-03-10 | $8.39 | $8.68 | $8.35 | $8.39 | $8.29 | 20,712 |
| 2021-03-09 | $8.44 | $8.53 | $8.41 | $8.42 | $8.32 | 12,630 |
| 2021-03-08 | $8.32 | $8.70 | $8.32 | $8.50 | $8.40 | 14,329 |
| 2021-03-05 | $8.40 | $8.57 | $8.12 | $8.39 | $8.29 | 15,922 |
| 2021-03-04 | $8.60 | $8.77 | $8.25 | $8.25 | $8.15 | 18,823 |
| 2021-03-03 | $8.72 | $8.99 | $8.55 | $8.64 | $8.54 | 50,790 |
| 2021-03-02 | $8.92 | $9.10 | $8.50 | $8.73 | $8.62 | 14,946 |
| 2021-03-01 | $8.37 | $9.20 | $8.37 | $9.09 | $8.98 | 40,055 |
| 2021-02-26 | $8.92 | $8.92 | $8.36 | $8.37 | $8.27 | 12,169 |
| 2021-02-25 | $8.37 | $8.90 | $8.37 | $8.77 | $8.66 | 26,045 |
| 2021-02-24 | $8.90 | $9.25 | $8.61 | $8.74 | $8.63 | 49,863 |
| 2021-02-23 | $8.35 | $9.90 | $7.76 | $8.90 | $8.79 | 431,598 |
| 2021-02-22 | $7.53 | $7.53 | $7.30 | $7.41 | $7.32 | 24,176 |
| 2021-02-19 | $7.29 | $7.42 | $7.26 | $7.38 | $7.29 | 6,801 |
| 2021-02-18 | $7.54 | $7.69 | $7.07 | $7.25 | $7.16 | 31,717 |
| 2021-02-17 | $7.77 | $7.77 | $7.50 | $7.54 | $7.45 | 4,498 |
| 2021-02-16 | $7.51 | $7.72 | $7.39 | $7.72 | $7.63 | 35,610 |
| 2021-02-12 | $7.29 | $7.52 | $7.29 | $7.44 | $7.35 | 24,447 |
| 2021-02-11 | $7.25 | $7.40 | $7.24 | $7.35 | $7.26 | 24,222 |
| 2021-02-10 | $7.34 | $7.39 | $7.15 | $7.28 | $7.19 | 21,001 |
| 2021-02-09 | $7.28 | $7.43 | $6.81 | $7.34 | $7.25 | 30,334 |
| 2021-02-08 | $7.28 | $7.36 | $7.28 | $7.32 | $7.23 | 7,998 |
| 2021-02-05 | $7.35 | $7.38 | $7.24 | $7.24 | $7.15 | 27,269 |
| 2021-02-04 | $7.38 | $7.38 | $7.28 | $7.28 | $7.19 | 14,059 |
| 2021-02-03 | $7.19 | $7.40 | $7.00 | $7.40 | $7.31 | 15,202 |
| 2021-02-02 | $7.06 | $7.39 | $7.06 | $7.22 | $7.13 | 9,119 |
| 2021-02-01 | $7.06 | $7.13 | $7.04 | $7.06 | $6.97 | 7,236 |
| 2021-01-29 | $7.18 | $7.18 | $6.95 | $7.16 | $7.07 | 9,635 |
| 2021-01-28 | $7.03 | $7.22 | $7.02 | $7.18 | $7.09 | 9,004 |
| 2021-01-27 | $7.39 | $7.39 | $7.04 | $7.04 | $6.96 | 10,289 |
| 2021-01-26 | $7.08 | $7.39 | $7.05 | $7.37 | $7.28 | 29,995 |
| 2021-01-25 | $7.11 | $7.19 | $7.10 | $7.12 | $7.03 | 7,294 |
| 2021-01-22 | $7.24 | $7.24 | $7.02 | $7.03 | $6.95 | 1,241 |
| 2021-01-21 | $7.08 | $7.22 | $7.06 | $7.11 | $7.02 | 4,472 |
| 2021-01-20 | $7.38 | $7.38 | $7.15 | $7.17 | $7.08 | 16,960 |
| 2021-01-19 | $6.70 | $7.42 | $6.70 | $7.36 | $7.27 | 15,395 |
| 2021-01-15 | $7.26 | $7.42 | $7.20 | $7.29 | $7.20 | 26,478 |
| 2021-01-14 | $6.85 | $7.31 | $6.85 | $7.29 | $7.20 | 25,355 |
| 2021-01-13 | $7.29 | $7.31 | $6.83 | $6.83 | $6.75 | 25,132 |
| 2021-01-12 | $7.18 | $7.31 | $7.18 | $7.19 | $7.10 | 28,344 |
| 2021-01-11 | $7.17 | $7.18 | $7.05 | $7.17 | $7.08 | 14,073 |
| 2021-01-08 | $7.19 | $7.19 | $7.15 | $7.17 | $7.08 | 22,239 |
| 2021-01-07 | $7.03 | $7.19 | $7.03 | $7.16 | $7.07 | 15,284 |
| 2021-01-06 | $6.90 | $7.30 | $6.87 | $7.05 | $6.95 | 59,849 |
| 2021-01-05 | $6.86 | $6.92 | $6.81 | $6.92 | $6.82 | 10,680 |
| 2021-01-04 | $6.93 | $6.98 | $6.75 | $6.75 | $6.65 | 12,704 |
| 2020-12-31 | $6.95 | $6.95 | $6.83 | $6.86 | $6.76 | 4,648 |
| 2020-12-30 | $6.90 | $6.98 | $6.84 | $6.84 | $6.74 | 17,040 |
| 2020-12-29 | $6.87 | $6.93 | $6.84 | $6.84 | $6.74 | 3,682 |
| 2020-12-28 | $6.90 | $6.97 | $6.82 | $6.91 | $6.81 | 17,123 |
| 2020-12-24 | $6.86 | $7.00 | $6.80 | $6.80 | $6.70 | 5,548 |
| 2020-12-23 | $6.91 | $7.02 | $6.86 | $6.90 | $6.80 | 12,376 |
| 2020-12-22 | $6.96 | $7.02 | $6.90 | $6.90 | $6.80 | 10,518 |
| 2020-12-21 | $6.70 | $7.08 | $6.70 | $6.93 | $6.83 | 7,843 |
| 2020-12-18 | $7.12 | $7.12 | $6.76 | $6.76 | $6.66 | 15,594 |
| 2020-12-17 | $6.97 | $7.14 | $6.91 | $7.05 | $6.94 | 9,103 |
| 2020-12-16 | $6.80 | $7.09 | $6.80 | $6.81 | $6.71 | 9,014 |
| 2020-12-15 | $7.08 | $7.11 | $6.55 | $7.01 | $6.91 | 27,084 |
| 2020-12-14 | $6.90 | $7.08 | $6.80 | $6.81 | $6.71 | 15,738 |
| 2020-12-11 | $7.05 | $7.13 | $6.74 | $6.94 | $6.84 | 11,910 |
| 2020-12-10 | $7.03 | $7.14 | $7.02 | $7.05 | $6.95 | 18,101 |
| 2020-12-09 | $7.09 | $7.14 | $7.06 | $7.08 | $6.98 | 27,034 |
| 2020-12-08 | $7.15 | $7.18 | $7.01 | $7.01 | $6.91 | 12,865 |
| 2020-12-07 | $7.15 | $7.19 | $7.01 | $7.15 | $7.04 | 14,464 |
| 2020-12-04 | $7.05 | $7.30 | $7.01 | $7.17 | $7.06 | 28,809 |
| 2020-12-03 | $6.55 | $7.18 | $6.55 | $7.10 | $6.99 | 77,616 |
| 2020-12-02 | $6.40 | $6.52 | $6.36 | $6.49 | $6.39 | 17,746 |
| 2020-12-01 | $6.24 | $6.46 | $6.21 | $6.39 | $6.30 | 17,465 |
| 2020-11-30 | $6.20 | $6.35 | $6.17 | $6.21 | $6.12 | 15,791 |
| 2020-11-27 | $6.20 | $6.29 | $6.18 | $6.24 | $6.15 | 6,246 |
| 2020-11-25 | $6.19 | $6.27 | $6.17 | $6.19 | $6.10 | 16,985 |
| 2020-11-24 | $6.08 | $6.24 | $6.07 | $6.21 | $6.12 | 10,819 |
| 2020-11-23 | $6.23 | $6.23 | $6.06 | $6.09 | $6.00 | 19,466 |
| 2020-11-20 | $6.19 | $6.19 | $6.04 | $6.04 | $5.95 | 10,800 |
| 2020-11-19 | $5.97 | $6.10 | $5.91 | $6.03 | $5.94 | 30,661 |
| 2020-11-18 | $5.95 | $5.95 | $5.79 | $5.93 | $5.84 | 17,124 |
| 2020-11-17 | $5.80 | $5.89 | $5.77 | $5.80 | $5.71 | 28,937 |
| 2020-11-16 | $5.90 | $5.90 | $5.70 | $5.70 | $5.62 | 4,968 |
| 2020-11-13 | $5.81 | $5.81 | $5.56 | $5.79 | $5.70 | 2,071 |
| 2020-11-12 | $5.75 | $5.75 | $5.71 | $5.71 | $5.63 | 1,236 |
| 2020-11-11 | $5.70 | $5.90 | $5.70 | $5.78 | $5.69 | 2,981 |
| 2020-11-10 | $5.78 | $5.81 | $5.70 | $5.70 | $5.62 | 4,389 |
| 2020-11-09 | $5.98 | $5.98 | $5.74 | $5.80 | $5.71 | 12,233 |
| 2020-11-06 | $5.70 | $5.74 | $5.65 | $5.71 | $5.63 | 3,719 |
| 2020-11-05 | $5.56 | $5.66 | $5.55 | $5.66 | $5.58 | 6,291 |
| 2020-11-04 | $5.55 | $5.69 | $5.55 | $5.56 | $5.48 | 6,062 |
| 2020-11-03 | $5.66 | $5.67 | $5.58 | $5.58 | $5.50 | 4,662 |
| 2020-11-02 | $5.60 | $5.79 | $5.55 | $5.61 | $5.52 | 11,546 |
| 2020-10-30 | $5.68 | $5.68 | $5.60 | $5.60 | $5.52 | 6,856 |
| 2020-10-29 | $5.77 | $5.77 | $5.65 | $5.67 | $5.58 | 3,031 |
| 2020-10-28 | $5.75 | $5.75 | $5.62 | $5.68 | $5.60 | 6,345 |
| 2020-10-27 | $5.84 | $5.84 | $5.75 | $5.75 | $5.66 | 2,347 |
| 2020-10-26 | $5.80 | $5.86 | $5.75 | $5.76 | $5.67 | 7,850 |
| 2020-10-23 | $5.88 | $5.91 | $5.85 | $5.89 | $5.80 | 2,544 |
| 2020-10-22 | $5.86 | $5.86 | $5.80 | $5.80 | $5.71 | 4,378 |
| 2020-10-21 | $5.84 | $5.93 | $5.80 | $5.90 | $5.81 | 5,396 |
| 2020-10-20 | $5.98 | $5.98 | $5.81 | $5.85 | $5.76 | 5,178 |
| 2020-10-19 | $6.00 | $6.00 | $5.86 | $5.98 | $5.89 | 6,102 |
| 2020-10-16 | $5.99 | $6.04 | $5.94 | $6.01 | $5.92 | 5,049 |
| 2020-10-15 | $5.99 | $5.99 | $5.90 | $5.95 | $5.86 | 5,268 |
| 2020-10-14 | $5.96 | $5.97 | $5.94 | $5.97 | $5.88 | 1,380 |
| 2020-10-13 | $5.95 | $6.05 | $5.95 | $5.97 | $5.88 | 5,112 |
| 2020-10-12 | $5.91 | $5.98 | $5.80 | $5.80 | $5.71 | 19,630 |
| 2020-10-09 | $5.90 | $5.96 | $5.90 | $5.95 | $5.86 | 1,956 |
| 2020-10-08 | $5.95 | $5.95 | $5.86 | $5.90 | $5.81 | 2,826 |
| 2020-10-07 | $5.85 | $5.97 | $5.81 | $5.81 | $5.70 | 6,239 |
| 2020-10-06 | $5.71 | $5.91 | $5.70 | $5.70 | $5.60 | 7,194 |
| 2020-10-05 | $5.85 | $5.85 | $5.71 | $5.75 | $5.65 | 7,888 |
| 2020-10-02 | $5.88 | $5.95 | $5.74 | $5.74 | $5.64 | 6,927 |
| 2020-10-01 | $5.85 | $6.00 | $5.80 | $5.80 | $5.69 | 8,416 |
| 2020-09-30 | $5.80 | $5.91 | $5.80 | $5.80 | $5.69 | 4,024 |
| 2020-09-29 | $5.91 | $6.00 | $5.91 | $5.92 | $5.81 | 4,265 |
| 2020-09-28 | $5.87 | $6.09 | $5.68 | $5.81 | $5.70 | 19,998 |
| 2020-09-25 | $5.75 | $5.90 | $5.75 | $5.89 | $5.78 | 4,957 |
| 2020-09-24 | $5.78 | $5.79 | $5.72 | $5.73 | $5.63 | 9,685 |
| 2020-09-23 | $5.90 | $5.90 | $5.83 | $5.85 | $5.74 | 7,255 |
| 2020-09-22 | $5.82 | $5.96 | $5.81 | $5.96 | $5.85 | 4,122 |
| 2020-09-21 | $6.17 | $6.17 | $5.72 | $5.88 | $5.77 | 17,332 |
| 2020-09-18 | $5.98 | $6.25 | $5.98 | $6.04 | $5.93 | 61,858 |
| 2020-09-17 | $5.75 | $6.00 | $5.66 | $5.89 | $5.78 | 20,037 |
| 2020-09-16 | $6.15 | $6.25 | $5.83 | $5.83 | $5.72 | 14,340 |
| 2020-09-15 | $6.25 | $6.25 | $6.15 | $6.15 | $6.04 | 7,625 |
| 2020-09-14 | $6.25 | $6.25 | $6.09 | $6.23 | $6.12 | 10,883 |
| 2020-09-11 | $6.32 | $6.32 | $5.98 | $6.24 | $6.13 | 6,302 |
| 2020-09-10 | $6.29 | $6.29 | $6.06 | $6.15 | $6.04 | 8,954 |
| 2020-09-09 | $6.20 | $6.23 | $6.06 | $6.20 | $6.09 | 5,186 |
| 2020-09-08 | $6.20 | $6.28 | $6.08 | $6.08 | $5.97 | 10,970 |
| 2020-09-04 | $6.20 | $6.48 | $6.03 | $6.15 | $6.04 | 14,325 |
| 2020-09-03 | $6.07 | $6.30 | $5.97 | $6.02 | $5.91 | 19,071 |
| 2020-09-02 | $5.75 | $6.50 | $5.75 | $6.46 | $6.34 | 29,577 |
| 2020-09-01 | $6.08 | $6.23 | $5.90 | $5.93 | $5.82 | 5,274 |
| 2020-08-31 | $6.13 | $6.23 | $6.06 | $6.06 | $5.95 | 15,293 |
| 2020-08-28 | $5.85 | $6.24 | $5.80 | $6.14 | $6.03 | 75,588 |
| 2020-08-27 | $5.41 | $5.81 | $5.41 | $5.79 | $5.68 | 50,026 |
| 2020-08-26 | $5.53 | $5.53 | $5.39 | $5.40 | $5.30 | 16,143 |
| 2020-08-25 | $5.28 | $5.55 | $5.24 | $5.26 | $5.16 | 32,028 |
| 2020-08-24 | $5.21 | $5.33 | $5.21 | $5.27 | $5.17 | 9,133 |
| 2020-08-21 | $5.37 | $5.38 | $5.15 | $5.21 | $5.12 | 10,580 |
| 2020-08-20 | $5.52 | $5.52 | $5.19 | $5.21 | $5.12 | 13,559 |
| 2020-08-19 | $5.52 | $5.61 | $5.31 | $5.54 | $5.44 | 5,777 |
| 2020-08-18 | $5.50 | $5.63 | $5.45 | $5.55 | $5.45 | 10,748 |
| 2020-08-17 | $5.23 | $5.60 | $5.23 | $5.49 | $5.39 | 39,501 |
| 2020-08-14 | $5.29 | $5.29 | $5.16 | $5.16 | $5.07 | 8,042 |
| 2020-08-13 | $5.35 | $5.35 | $5.20 | $5.20 | $5.11 | 3,409 |
| 2020-08-12 | $5.27 | $5.38 | $5.20 | $5.20 | $5.11 | 6,854 |
| 2020-08-11 | $5.20 | $5.43 | $5.17 | $5.17 | $5.08 | 10,055 |
| 2020-08-10 | $5.14 | $5.25 | $5.12 | $5.23 | $5.14 | 16,165 |
| 2020-08-07 | $5.10 | $5.13 | $5.07 | $5.12 | $5.03 | 6,519 |
| 2020-08-06 | $5.12 | $5.13 | $5.05 | $5.05 | $4.96 | 5,511 |
| 2020-08-05 | $5.12 | $5.13 | $5.05 | $5.12 | $5.03 | 5,561 |
| 2020-08-04 | $5.05 | $5.11 | $5.05 | $5.07 | $4.98 | 889 |
| 2020-08-03 | $5.12 | $5.17 | $5.10 | $5.10 | $5.01 | 13,588 |
| 2020-07-31 | $5.10 | $5.14 | $5.02 | $5.02 | $4.93 | 5,650 |
| 2020-07-30 | $5.02 | $5.14 | $5.02 | $5.14 | $5.05 | 2,591 |
| 2020-07-29 | $5.09 | $5.14 | $5.09 | $5.11 | $5.02 | 3,964 |
| 2020-07-28 | $5.10 | $5.12 | $5.07 | $5.12 | $5.03 | 5,710 |
| 2020-07-27 | $5.04 | $5.15 | $5.00 | $5.15 | $5.06 | 2,782 |
| 2020-07-24 | $5.11 | $5.13 | $4.95 | $4.98 | $4.89 | 22,284 |
| 2020-07-23 | $5.13 | $5.15 | $5.13 | $5.13 | $5.04 | 852 |
| 2020-07-22 | $5.10 | $5.16 | $5.08 | $5.14 | $5.04 | 3,426 |
| 2020-07-21 | $5.11 | $5.13 | $5.07 | $5.10 | $5.01 | 4,783 |
| 2020-07-20 | $5.15 | $5.15 | $5.11 | $5.13 | $5.04 | 866 |
| 2020-07-17 | $5.18 | $5.18 | $5.12 | $5.14 | $5.05 | 2,026 |
| 2020-07-16 | $5.14 | $5.20 | $5.13 | $5.20 | $5.11 | 1,724 |
| 2020-07-15 | $5.16 | $5.28 | $5.15 | $5.15 | $5.04 | 4,006 |
| 2020-07-14 | $5.14 | $5.14 | $5.10 | $5.14 | $5.03 | 697 |
| 2020-07-13 | $5.16 | $5.18 | $5.08 | $5.10 | $4.99 | 9,940 |
| 2020-07-10 | $5.17 | $5.18 | $5.14 | $5.18 | $5.07 | 10,214 |
| 2020-07-09 | $5.24 | $5.24 | $5.15 | $5.19 | $5.08 | 8,178 |
| 2020-07-08 | $5.25 | $5.25 | $5.14 | $5.22 | $5.11 | 19,237 |
| 2020-07-07 | $5.20 | $5.21 | $5.08 | $5.16 | $5.05 | 22,341 |
| 2020-07-06 | $5.28 | $5.40 | $5.16 | $5.20 | $5.09 | 9,801 |
| 2020-07-02 | $5.06 | $5.29 | $5.06 | $5.16 | $5.05 | 23,251 |
| 2020-07-01 | $5.12 | $5.16 | $5.08 | $5.16 | $5.05 | 6,286 |
| 2020-06-30 | $5.05 | $5.19 | $5.05 | $5.05 | $4.94 | 20,856 |
| 2020-06-29 | $4.91 | $5.10 | $4.84 | $4.93 | $4.82 | 8,418 |
| 2020-06-26 | $4.82 | $4.95 | $4.79 | $4.95 | $4.84 | 12,846 |
| 2020-06-25 | $4.88 | $5.07 | $4.84 | $4.87 | $4.76 | 6,754 |
| 2020-06-24 | $4.89 | $4.98 | $4.83 | $4.94 | $4.83 | 5,030 |
| 2020-06-23 | $4.91 | $4.99 | $4.84 | $4.94 | $4.83 | 11,780 |
| 2020-06-22 | $4.90 | $4.96 | $4.84 | $4.94 | $4.83 | 12,716 |
| 2020-06-19 | $5.03 | $5.03 | $4.88 | $4.90 | $4.79 | 5,515 |
| 2020-06-18 | $4.99 | $5.04 | $4.88 | $5.04 | $4.93 | 3,987 |
| 2020-06-17 | $5.10 | $5.10 | $4.96 | $5.04 | $4.93 | 2,605 |
| 2020-06-16 | $5.24 | $5.25 | $4.87 | $4.95 | $4.84 | 17,185 |
| 2020-06-15 | $5.16 | $5.16 | $4.84 | $4.85 | $4.74 | 3,826 |
| 2020-06-12 | $5.02 | $5.29 | $4.80 | $4.85 | $4.74 | 5,550 |
| 2020-06-11 | $5.04 | $5.44 | $4.77 | $4.77 | $4.67 | 26,612 |
| 2020-06-10 | $4.86 | $5.29 | $4.84 | $5.29 | $5.17 | 17,334 |
| 2020-06-09 | $4.75 | $5.25 | $4.75 | $5.00 | $4.89 | 24,940 |
| 2020-06-08 | $4.65 | $5.00 | $4.63 | $4.85 | $4.74 | 27,863 |
| 2020-06-05 | $4.75 | $4.90 | $4.56 | $4.61 | $4.51 | 19,449 |
| 2020-06-04 | $4.62 | $4.75 | $4.51 | $4.72 | $4.62 | 9,149 |
| 2020-06-03 | $4.51 | $4.68 | $4.51 | $4.55 | $4.45 | 21,348 |
| 2020-06-02 | $4.49 | $4.59 | $4.44 | $4.51 | $4.41 | 11,467 |
| 2020-06-01 | $4.55 | $4.60 | $4.43 | $4.46 | $4.36 | 10,891 |
| 2020-05-29 | $4.51 | $4.58 | $4.43 | $4.46 | $4.36 | 13,707 |
| 2020-05-28 | $4.44 | $4.60 | $4.34 | $4.43 | $4.33 | 5,356 |
| 2020-05-27 | $4.49 | $4.55 | $4.26 | $4.44 | $4.34 | 14,536 |
| 2020-05-26 | $4.70 | $4.74 | $4.31 | $4.32 | $4.23 | 10,923 |
| 2020-05-22 | $4.56 | $4.67 | $4.36 | $4.48 | $4.38 | 7,873 |
| 2020-05-21 | $4.60 | $4.72 | $4.41 | $4.41 | $4.31 | 7,648 |
| 2020-05-20 | $4.46 | $4.76 | $4.43 | $4.52 | $4.42 | 6,269 |
| 2020-05-19 | $4.70 | $4.71 | $4.40 | $4.40 | $4.30 | 4,176 |
| 2020-05-18 | $4.72 | $4.82 | $4.60 | $4.61 | $4.51 | 15,327 |
| 2020-05-15 | $4.58 | $4.65 | $4.55 | $4.60 | $4.50 | 3,171 |
| 2020-05-14 | $4.60 | $4.62 | $4.38 | $4.58 | $4.48 | 1,563 |
| 2020-05-13 | $4.55 | $4.68 | $4.55 | $4.68 | $4.58 | 1,574 |
| 2020-05-12 | $4.73 | $4.73 | $4.55 | $4.57 | $4.47 | 12,580 |
| 2020-05-11 | $4.71 | $4.75 | $4.52 | $4.65 | $4.55 | 11,315 |
| 2020-05-08 | $4.66 | $4.88 | $4.66 | $4.71 | $4.61 | 3,314 |
| 2020-05-07 | $4.52 | $4.88 | $4.41 | $4.71 | $4.61 | 10,048 |
| 2020-05-06 | $4.44 | $4.54 | $4.34 | $4.52 | $4.42 | 4,230 |
| 2020-05-05 | $4.51 | $4.54 | $4.35 | $4.36 | $4.26 | 7,617 |
| 2020-05-04 | $4.29 | $4.51 | $4.29 | $4.51 | $4.41 | 4,884 |
| 2020-05-01 | $4.30 | $4.31 | $4.24 | $4.26 | $4.17 | 8,116 |
| 2020-04-30 | $4.32 | $4.38 | $4.25 | $4.26 | $4.17 | 8,880 |
| 2020-04-29 | $4.44 | $4.44 | $4.36 | $4.38 | $4.28 | 15,934 |
| 2020-04-28 | $4.55 | $4.55 | $4.23 | $4.36 | $4.26 | 22,946 |
| 2020-04-27 | $4.24 | $4.44 | $4.16 | $4.44 | $4.34 | 16,580 |
| 2020-04-24 | $4.38 | $4.38 | $4.14 | $4.29 | $4.20 | 55,963 |
| 2020-04-23 | $4.18 | $4.33 | $4.17 | $4.17 | $4.08 | 5,910 |
| 2020-04-22 | $4.32 | $4.32 | $4.17 | $4.18 | $4.07 | 14,586 |
| 2020-04-21 | $4.32 | $4.32 | $4.17 | $4.17 | $4.06 | 9,997 |
| 2020-04-20 | $4.40 | $4.46 | $4.28 | $4.35 | $4.23 | 17,668 |
| 2020-04-17 | $4.68 | $4.68 | $4.30 | $4.40 | $4.28 | 11,404 |
| 2020-04-16 | $4.65 | $4.74 | $4.15 | $4.18 | $4.07 | 45,320 |
| 2020-04-15 | $4.70 | $4.70 | $4.62 | $4.62 | $4.50 | 9,278 |
| 2020-04-14 | $4.70 | $4.92 | $4.63 | $4.80 | $4.67 | 8,822 |
| 2020-04-13 | $4.73 | $4.82 | $4.62 | $4.70 | $4.58 | 7,710 |
| 2020-04-09 | $4.70 | $5.07 | $4.70 | $4.80 | $4.67 | 3,344 |
| 2020-04-08 | $4.50 | $4.67 | $4.50 | $4.55 | $4.43 | 1,008 |
| 2020-04-07 | $4.70 | $5.00 | $4.40 | $4.42 | $4.30 | 9,299 |
| 2020-04-06 | $4.55 | $4.70 | $4.40 | $4.60 | $4.48 | 3,926 |
| 2020-04-03 | $4.67 | $4.67 | $4.40 | $4.41 | $4.29 | 4,975 |
| 2020-04-02 | $4.40 | $4.69 | $4.40 | $4.49 | $4.37 | 2,869 |
| 2020-04-01 | $4.30 | $4.56 | $4.30 | $4.53 | $4.41 | 6,787 |
| 2020-03-31 | $4.28 | $4.55 | $4.28 | $4.41 | $4.29 | 4,129 |
| 2020-03-30 | $4.00 | $4.32 | $4.00 | $4.26 | $4.15 | 5,004 |
| 2020-03-27 | $4.03 | $4.13 | $3.93 | $4.13 | $4.02 | 6,565 |
| 2020-03-26 | $4.00 | $4.40 | $4.00 | $4.32 | $4.21 | 20,328 |
| 2020-03-25 | $3.99 | $4.04 | $3.72 | $3.94 | $3.84 | 23,186 |
| 2020-03-24 | $3.90 | $4.00 | $3.80 | $3.88 | $3.78 | 4,503 |
| 2020-03-23 | $3.95 | $3.95 | $3.79 | $3.79 | $3.69 | 7,390 |
| 2020-03-20 | $4.10 | $4.28 | $3.93 | $3.96 | $3.85 | 8,898 |
| 2020-03-19 | $3.98 | $4.37 | $3.90 | $4.23 | $4.12 | 19,841 |
| 2020-03-18 | $4.15 | $4.15 | $3.86 | $3.99 | $3.88 | 7,491 |
| 2020-03-17 | $4.59 | $4.65 | $4.15 | $4.15 | $4.04 | 12,021 |
| 2020-03-16 | $4.83 | $4.83 | $4.50 | $4.60 | $4.48 | 21,230 |
| 2020-03-13 | $4.85 | $4.99 | $4.75 | $4.75 | $4.62 | 6,015 |
| 2020-03-12 | $5.17 | $5.20 | $5.13 | $5.13 | $4.99 | 7,302 |
| 2020-03-11 | $5.42 | $5.42 | $5.19 | $5.21 | $5.07 | 766 |
| 2020-03-10 | $5.17 | $5.27 | $5.17 | $5.26 | $5.12 | 14,189 |
| 2020-03-09 | $5.06 | $5.60 | $5.06 | $5.14 | $5.00 | 4,281 |
| 2020-03-06 | $5.36 | $5.68 | $5.35 | $5.50 | $5.35 | 18,559 |
| 2020-03-05 | $5.55 | $5.65 | $5.30 | $5.64 | $5.49 | 15,022 |
| 2020-03-04 | $5.60 | $5.64 | $5.51 | $5.56 | $5.41 | 1,288 |
| 2020-03-03 | $5.65 | $5.65 | $5.52 | $5.65 | $5.50 | 5,663 |
| 2020-03-02 | $5.61 | $5.61 | $5.45 | $5.59 | $5.44 | 14,373 |
| 2020-02-28 | $5.49 | $5.59 | $5.48 | $5.53 | $5.38 | 11,325 |
| 2020-02-27 | $5.54 | $5.76 | $5.51 | $5.53 | $5.38 | 13,744 |
| 2020-02-26 | $5.58 | $5.85 | $5.51 | $5.60 | $5.45 | 8,744 |
| 2020-02-25 | $5.60 | $5.63 | $5.50 | $5.60 | $5.45 | 7,557 |
| 2020-02-24 | $5.49 | $5.65 | $5.48 | $5.65 | $5.50 | 15,702 |
| 2020-02-21 | $5.52 | $5.55 | $5.52 | $5.52 | $5.37 | 4,045 |
| 2020-02-20 | $5.56 | $5.60 | $5.50 | $5.50 | $5.35 | 5,301 |
| 2020-02-19 | $5.54 | $5.55 | $5.54 | $5.55 | $5.40 | 4,818 |
| 2020-02-18 | $5.59 | $5.62 | $5.54 | $5.56 | $5.41 | 7,174 |
| 2020-02-14 | $5.65 | $5.65 | $5.50 | $5.54 | $5.39 | 3,601 |
| 2020-02-13 | $5.54 | $5.74 | $5.54 | $5.74 | $5.59 | 2,798 |
| 2020-02-12 | $5.91 | $5.92 | $5.37 | $5.52 | $5.37 | 46,709 |
| 2020-02-11 | $5.86 | $5.91 | $5.84 | $5.91 | $5.75 | 2,306 |
| 2020-02-10 | $5.81 | $5.91 | $5.81 | $5.86 | $5.70 | 5,797 |
| 2020-02-07 | $5.91 | $5.91 | $5.85 | $5.89 | $5.73 | 6,658 |
| 2020-02-06 | $5.87 | $5.94 | $5.85 | $5.85 | $5.69 | 2,925 |
| 2020-02-05 | $5.86 | $5.94 | $5.83 | $5.90 | $5.74 | 15,128 |
| 2020-02-04 | $5.87 | $5.95 | $5.83 | $5.86 | $5.70 | 5,203 |
| 2020-02-03 | $5.90 | $5.94 | $5.86 | $5.86 | $5.70 | 1,199 |
| 2020-01-31 | $5.83 | $5.89 | $5.83 | $5.87 | $5.71 | 1,532 |
| 2020-01-30 | $5.88 | $5.93 | $5.83 | $5.92 | $5.76 | 3,758 |
| 2020-01-29 | $5.82 | $5.88 | $5.81 | $5.88 | $5.72 | 5,451 |
| 2020-01-28 | $5.87 | $5.87 | $5.82 | $5.82 | $5.67 | 12,440 |
| 2020-01-27 | $5.81 | $5.93 | $5.81 | $5.83 | $5.68 | 9,389 |
| 2020-01-24 | $5.80 | $5.89 | $5.80 | $5.86 | $5.70 | 3,477 |
| 2020-01-23 | $5.81 | $5.95 | $5.81 | $5.84 | $5.68 | 13,216 |
| 2020-01-22 | $5.85 | $6.00 | $5.85 | $5.90 | $5.74 | 23,371 |
| 2020-01-21 | $5.90 | $5.96 | $5.85 | $5.87 | $5.71 | 11,291 |
| 2020-01-17 | $5.91 | $5.95 | $5.90 | $5.90 | $5.74 | 12,233 |
| 2020-01-16 | $5.93 | $5.94 | $5.84 | $5.90 | $5.74 | 17,195 |
| 2020-01-15 | $5.98 | $6.00 | $5.81 | $5.81 | $5.66 | 12,159 |
| 2020-01-14 | $6.00 | $6.02 | $5.79 | $5.79 | $5.64 | 6,037 |
| 2020-01-13 | $6.00 | $6.04 | $5.95 | $6.01 | $5.85 | 3,629 |
| 2020-01-10 | $5.97 | $5.99 | $5.96 | $5.99 | $5.83 | 5,310 |
| 2020-01-09 | $6.00 | $6.05 | $5.95 | $5.99 | $5.83 | 14,699 |
| 2020-01-08 | $6.02 | $6.02 | $5.90 | $5.97 | $5.79 | 10,715 |
| 2020-01-07 | $6.10 | $6.10 | $6.03 | $6.03 | $5.85 | 6,201 |
| 2020-01-06 | $5.96 | $6.10 | $5.59 | $6.03 | $5.85 | 11,722 |
| 2020-01-03 | $6.05 | $6.05 | $5.96 | $6.00 | $5.82 | 34,140 |
| 2020-01-02 | $6.01 | $6.14 | $5.98 | $6.05 | $5.87 | 7,214 |
| 2019-12-31 | $6.09 | $6.12 | $6.00 | $6.02 | $5.84 | 30,521 |
| 2019-12-30 | $6.05 | $6.05 | $5.96 | $5.99 | $5.81 | 5,290 |
| 2019-12-27 | $6.05 | $6.14 | $6.05 | $6.07 | $5.89 | 7,850 |
| 2019-12-26 | $6.09 | $6.11 | $6.05 | $6.08 | $5.90 | 8,002 |
| 2019-12-24 | $6.08 | $6.17 | $6.08 | $6.11 | $5.93 | 2,354 |
| 2019-12-23 | $6.13 | $6.20 | $6.10 | $6.10 | $5.92 | 12,526 |
| 2019-12-20 | $6.21 | $6.25 | $6.15 | $6.15 | $5.97 | 4,156 |
| 2019-12-19 | $6.25 | $6.26 | $6.14 | $6.18 | $6.00 | 28,099 |
| 2019-12-18 | $6.15 | $6.28 | $6.14 | $6.21 | $6.02 | 28,011 |
| 2019-12-17 | $6.05 | $6.15 | $6.05 | $6.13 | $5.95 | 4,067 |
| 2019-12-16 | $6.08 | $6.15 | $6.08 | $6.10 | $5.92 | 16,584 |
| 2019-12-13 | $6.15 | $6.17 | $6.10 | $6.10 | $5.92 | 22,364 |
| 2019-12-12 | $6.13 | $6.15 | $6.12 | $6.14 | $5.96 | 2,756 |
| 2019-12-11 | $6.12 | $6.13 | $6.10 | $6.11 | $5.93 | 1,687 |
| 2019-12-10 | $6.13 | $6.15 | $6.10 | $6.10 | $5.92 | 4,290 |
| 2019-12-09 | $6.14 | $6.17 | $6.10 | $6.13 | $5.95 | 13,350 |
| 2019-12-06 | $6.15 | $6.15 | $6.11 | $6.11 | $5.93 | 7,242 |
| 2019-12-05 | $6.10 | $6.14 | $6.10 | $6.12 | $5.94 | 3,736 |
| 2019-12-04 | $6.14 | $6.20 | $6.10 | $6.10 | $5.92 | 13,288 |
| 2019-12-03 | $6.00 | $6.13 | $6.00 | $6.12 | $5.94 | 7,610 |
| 2019-12-02 | $6.10 | $6.12 | $6.03 | $6.06 | $5.88 | 10,762 |
| 2019-11-29 | $6.10 | $6.12 | $6.10 | $6.12 | $5.94 | 1,949 |
| 2019-11-27 | $6.15 | $6.19 | $6.10 | $6.11 | $5.93 | 6,380 |
| 2019-11-26 | $6.14 | $6.20 | $6.11 | $6.11 | $5.93 | 18,702 |
| 2019-11-25 | $5.95 | $6.20 | $5.95 | $6.16 | $5.98 | 47,086 |
| 2019-11-22 | $5.96 | $6.01 | $5.93 | $5.96 | $5.78 | 6,938 |
| 2019-11-21 | $5.91 | $6.05 | $5.90 | $5.95 | $5.77 | 14,525 |
| 2019-11-20 | $6.08 | $6.08 | $5.93 | $5.93 | $5.75 | 8,480 |
| 2019-11-19 | $5.84 | $6.00 | $5.83 | $5.95 | $5.77 | 7,053 |
| 2019-11-18 | $5.88 | $6.21 | $5.80 | $5.80 | $5.63 | 20,808 |
| 2019-11-15 | $6.20 | $6.25 | $6.05 | $6.11 | $5.93 | 67,418 |
| 2019-11-14 | $6.70 | $6.70 | $6.70 | $6.70 | $6.50 | 1,030 |
| 2019-11-13 | $6.83 | $6.87 | $6.70 | $6.73 | $6.53 | 5,704 |
| 2019-11-12 | $6.99 | $6.99 | $6.75 | $6.85 | $6.65 | 4,078 |
| 2019-11-11 | $6.77 | $6.94 | $6.77 | $6.85 | $6.65 | 11,228 |
| 2019-11-08 | $7.00 | $7.00 | $6.69 | $6.80 | $6.60 | 7,850 |
| 2019-11-07 | $6.97 | $7.05 | $6.97 | $6.97 | $6.76 | 1,818 |
| 2019-11-06 | $7.02 | $7.10 | $6.94 | $6.94 | $6.73 | 25,104 |
| 2019-11-05 | $6.98 | $7.09 | $6.98 | $7.01 | $6.80 | 35,123 |
| 2019-11-04 | $6.94 | $7.11 | $6.90 | $6.96 | $6.75 | 14,049 |
| 2019-11-01 | $7.02 | $7.06 | $6.92 | $6.94 | $6.73 | 3,755 |
| 2019-10-31 | $6.92 | $6.93 | $6.91 | $6.93 | $6.72 | 1,062 |
| 2019-10-30 | $7.00 | $7.24 | $6.92 | $6.93 | $6.72 | 17,370 |
| 2019-10-29 | $6.75 | $6.90 | $6.70 | $6.89 | $6.68 | 11,331 |
| 2019-10-28 | $6.72 | $6.75 | $6.69 | $6.70 | $6.50 | 5,225 |
| 2019-10-25 | $6.66 | $6.72 | $6.60 | $6.72 | $6.52 | 8,702 |
| 2019-10-24 | $6.70 | $6.70 | $6.60 | $6.70 | $6.50 | 9,683 |
| 2019-10-23 | $6.70 | $6.70 | $6.58 | $6.70 | $6.50 | 16,725 |
| 2019-10-22 | $6.60 | $6.72 | $6.60 | $6.71 | $6.51 | 8,957 |
| 2019-10-21 | $6.71 | $6.73 | $6.55 | $6.60 | $6.40 | 9,846 |
| 2019-10-18 | $6.50 | $6.75 | $6.50 | $6.71 | $6.51 | 1,403 |
| 2019-10-17 | $6.65 | $6.70 | $6.51 | $6.51 | $6.32 | 5,084 |
| 2019-10-16 | $6.61 | $6.68 | $6.61 | $6.65 | $6.45 | 8,048 |
| 2019-10-15 | $6.55 | $6.70 | $6.55 | $6.63 | $6.43 | 9,129 |
| 2019-10-14 | $6.41 | $6.64 | $6.41 | $6.58 | $6.38 | 3,259 |
| 2019-10-11 | $6.46 | $6.63 | $6.46 | $6.48 | $6.29 | 4,718 |
| 2019-10-10 | $6.43 | $6.59 | $6.43 | $6.45 | $6.26 | 8,126 |
| 2019-10-09 | $6.49 | $6.60 | $6.44 | $6.45 | $6.24 | 2,784 |
| 2019-10-08 | $6.53 | $6.55 | $6.39 | $6.40 | $6.19 | 2,604 |
| 2019-10-07 | $6.45 | $6.64 | $6.39 | $6.39 | $6.18 | 3,421 |
| 2019-10-04 | $6.40 | $6.62 | $6.40 | $6.45 | $6.24 | 2,762 |
| 2019-10-03 | $6.43 | $6.46 | $6.42 | $6.44 | $6.23 | 997 |
| 2019-10-02 | $6.54 | $6.65 | $6.43 | $6.43 | $6.22 | 5,399 |
| 2019-10-01 | $6.50 | $6.64 | $6.50 | $6.64 | $6.42 | 10,388 |
| 2019-09-30 | $6.45 | $6.54 | $6.45 | $6.49 | $6.28 | 3,336 |
| 2019-09-27 | $6.46 | $6.50 | $6.37 | $6.37 | $6.16 | 1,006 |
| 2019-09-26 | $6.44 | $6.57 | $6.30 | $6.51 | $6.30 | 814 |
| 2019-09-25 | $6.50 | $6.66 | $6.39 | $6.39 | $6.18 | 11,884 |
| 2019-09-24 | $6.38 | $6.50 | $6.34 | $6.35 | $6.14 | 22,193 |
| 2019-09-23 | $6.28 | $6.50 | $6.28 | $6.43 | $6.22 | 3,885 |
| 2019-09-20 | $6.09 | $6.57 | $6.09 | $6.57 | $6.35 | 14,994 |
| 2019-09-19 | $6.10 | $6.25 | $6.09 | $6.09 | $5.89 | 10,386 |
| 2019-09-18 | $6.14 | $6.23 | $6.10 | $6.19 | $5.99 | 16,435 |
| 2019-09-17 | $6.19 | $6.25 | $6.13 | $6.13 | $5.93 | 12,307 |
| 2019-09-16 | $6.18 | $6.35 | $6.18 | $6.20 | $6.00 | 7,705 |
| 2019-09-13 | $6.25 | $6.44 | $6.12 | $6.18 | $5.98 | 7,177 |
| 2019-09-12 | $6.30 | $6.30 | $6.20 | $6.20 | $6.00 | 3,162 |
| 2019-09-11 | $6.30 | $6.32 | $6.21 | $6.32 | $6.11 | 2,502 |
| 2019-09-10 | $6.20 | $6.30 | $6.19 | $6.30 | $6.09 | 2,163 |
| 2019-09-09 | $6.29 | $6.29 | $6.14 | $6.17 | $5.97 | 2,185 |
| 2019-09-06 | $6.24 | $6.24 | $6.19 | $6.24 | $6.04 | 1,338 |
| 2019-09-05 | $6.21 | $6.28 | $6.21 | $6.28 | $6.07 | 416 |
| 2019-09-04 | $6.15 | $6.29 | $6.15 | $6.18 | $5.98 | 2,195 |
| 2019-09-03 | $6.26 | $6.30 | $6.14 | $6.15 | $5.95 | 15,542 |
| 2019-08-30 | $6.27 | $6.60 | $6.27 | $6.35 | $6.14 | 13,908 |
| 2019-08-29 | $6.18 | $6.30 | $6.18 | $6.22 | $6.02 | 3,169 |
| 2019-08-28 | $6.10 | $6.18 | $6.10 | $6.14 | $5.94 | 8,371 |
| 2019-08-27 | $6.11 | $6.16 | $6.10 | $6.10 | $5.90 | 4,155 |
| 2019-08-26 | $6.21 | $6.21 | $6.11 | $6.12 | $5.92 | 3,235 |
| 2019-08-23 | $6.30 | $6.30 | $6.17 | $6.18 | $5.98 | 7,253 |
| 2019-08-22 | $6.08 | $6.46 | $6.08 | $6.46 | $6.25 | 8,698 |
| 2019-08-21 | $6.03 | $6.28 | $5.99 | $6.28 | $6.07 | 25,745 |
| 2019-08-20 | $6.14 | $6.26 | $6.00 | $6.01 | $5.81 | 13,654 |
| 2019-08-19 | $6.22 | $6.28 | $5.93 | $6.20 | $6.00 | 13,450 |
| 2019-08-16 | $5.88 | $6.50 | $5.88 | $6.28 | $6.07 | 17,846 |
| 2019-08-15 | $5.97 | $5.99 | $5.90 | $5.91 | $5.72 | 5,969 |
| 2019-08-14 | $5.91 | $6.25 | $5.81 | $5.96 | $5.76 | 10,590 |
| 2019-08-13 | $6.09 | $6.30 | $5.80 | $5.80 | $5.61 | 17,272 |
| 2019-08-12 | $6.28 | $6.37 | $5.98 | $6.02 | $5.82 | 13,386 |
| 2019-08-09 | $6.09 | $6.29 | $6.04 | $6.28 | $6.07 | 9,342 |
| 2019-08-08 | $6.09 | $6.09 | $5.97 | $5.97 | $5.77 | 7,524 |
| 2019-08-07 | $5.95 | $6.16 | $5.90 | $6.08 | $5.88 | 5,689 |
| 2019-08-06 | $6.00 | $6.24 | $5.99 | $6.02 | $5.82 | 1,872 |
| 2019-08-05 | $6.15 | $6.21 | $5.78 | $5.78 | $5.59 | 14,867 |
| 2019-08-02 | $6.18 | $6.20 | $6.15 | $6.15 | $5.95 | 4,667 |
| 2019-08-01 | $6.19 | $6.34 | $6.19 | $6.20 | $6.00 | 8,789 |
| 2019-07-31 | $6.23 | $6.31 | $6.18 | $6.18 | $5.98 | 16,387 |
| 2019-07-30 | $6.25 | $6.41 | $6.22 | $6.22 | $6.02 | 6,283 |
| 2019-07-29 | $6.17 | $6.27 | $6.16 | $6.22 | $6.02 | 3,126 |
| 2019-07-26 | $6.26 | $6.41 | $6.22 | $6.22 | $6.02 | 6,917 |
| 2019-07-25 | $6.31 | $6.36 | $6.30 | $6.30 | $6.09 | 3,740 |
| 2019-07-24 | $6.29 | $6.35 | $6.22 | $6.30 | $6.09 | 11,582 |
| 2019-07-23 | $6.31 | $6.34 | $6.31 | $6.33 | $6.12 | 2,644 |
| 2019-07-22 | $6.11 | $6.33 | $6.11 | $6.23 | $6.03 | 6,952 |
| 2019-07-19 | $6.18 | $6.18 | $6.08 | $6.11 | $5.91 | 6,401 |
| 2019-07-18 | $6.20 | $6.47 | $6.08 | $6.22 | $6.02 | 10,069 |
| 2019-07-17 | $6.20 | $6.33 | $6.17 | $6.22 | $5.98 | 2,950 |
| 2019-07-16 | $6.25 | $6.40 | $6.18 | $6.18 | $5.94 | 12,288 |
| 2019-07-15 | $6.25 | $6.38 | $6.19 | $6.21 | $5.97 | 22,336 |
| 2019-07-12 | $6.19 | $6.40 | $6.19 | $6.25 | $6.01 | 12,557 |
| 2019-07-11 | $6.22 | $6.43 | $6.08 | $6.15 | $5.91 | 16,634 |
| 2019-07-10 | $6.09 | $6.15 | $6.02 | $6.14 | $5.90 | 35,477 |
| 2019-07-09 | $6.18 | $6.20 | $5.90 | $6.09 | $5.85 | 29,341 |
| 2019-07-08 | $6.22 | $6.31 | $6.14 | $6.18 | $5.94 | 13,442 |
| 2019-07-05 | $6.21 | $6.26 | $6.21 | $6.23 | $5.99 | 2,543 |
| 2019-07-03 | $6.33 | $6.43 | $6.23 | $6.25 | $6.01 | 20,430 |
| 2019-07-02 | $6.67 | $6.83 | $6.33 | $6.36 | $6.11 | 52,945 |
| 2019-07-01 | $7.04 | $7.04 | $6.60 | $6.78 | $6.52 | 8,172 |
| 2019-06-28 | $6.71 | $6.96 | $6.57 | $6.96 | $6.69 | 7,809 |
| 2019-06-27 | $6.50 | $6.88 | $6.50 | $6.70 | $6.44 | 20,684 |
| 2019-06-26 | $6.27 | $6.82 | $6.27 | $6.34 | $6.09 | 35,242 |
| 2019-06-25 | $6.65 | $6.73 | $6.31 | $6.46 | $6.21 | 5,591 |
| 2019-06-24 | $6.86 | $6.86 | $6.65 | $6.65 | $6.39 | 6,331 |
| 2019-06-21 | $6.78 | $6.89 | $6.72 | $6.83 | $6.56 | 10,442 |
| 2019-06-20 | $6.97 | $7.10 | $6.78 | $6.84 | $6.57 | 13,472 |
| 2019-06-19 | $6.71 | $6.94 | $6.71 | $6.86 | $6.59 | 6,443 |
| 2019-06-18 | $7.17 | $7.17 | $6.71 | $6.78 | $6.52 | 14,384 |
| 2019-06-17 | $6.74 | $6.89 | $6.74 | $6.82 | $6.55 | 3,620 |
| 2019-06-14 | $7.01 | $7.08 | $6.68 | $6.80 | $6.53 | 17,913 |
| 2019-06-13 | $7.07 | $7.07 | $7.03 | $7.03 | $6.76 | 413 |
| 2019-06-12 | $7.06 | $7.06 | $7.06 | $7.06 | $6.78 | 0 |
| 2019-06-11 | $7.15 | $7.20 | $7.03 | $7.06 | $6.78 | 9,532 |
| 2019-06-10 | $7.22 | $7.22 | $7.06 | $7.18 | $6.90 | 13,254 |
| 2019-06-07 | $7.36 | $7.36 | $7.10 | $7.10 | $6.82 | 29,086 |
| 2019-06-06 | $7.01 | $7.43 | $7.01 | $7.38 | $7.09 | 38,878 |
| 2019-06-05 | $7.21 | $7.37 | $7.01 | $7.02 | $6.75 | 28,755 |
| 2019-06-04 | $7.29 | $7.42 | $7.21 | $7.22 | $6.94 | 20,497 |
| 2019-06-03 | $7.28 | $7.52 | $7.22 | $7.29 | $7.01 | 10,151 |
| 2019-05-31 | $7.30 | $7.52 | $7.30 | $7.38 | $7.09 | 3,182 |
| 2019-05-30 | $7.53 | $7.56 | $7.28 | $7.32 | $7.03 | 12,785 |
| 2019-05-29 | $7.80 | $7.84 | $7.45 | $7.45 | $7.16 | 9,428 |
| 2019-05-28 | $7.71 | $7.93 | $7.60 | $7.85 | $7.54 | 16,893 |
| 2019-05-24 | $7.47 | $7.87 | $7.47 | $7.71 | $7.41 | 42,464 |
| 2019-05-23 | $7.37 | $7.50 | $7.35 | $7.39 | $7.10 | 4,943 |
| 2019-05-22 | $7.60 | $7.60 | $7.40 | $7.40 | $7.11 | 8,528 |
| 2019-05-21 | $7.37 | $7.53 | $7.31 | $7.31 | $7.02 | 3,728 |
| 2019-05-20 | $7.26 | $7.43 | $7.25 | $7.37 | $7.08 | 10,657 |
| 2019-05-17 | $7.26 | $7.43 | $7.26 | $7.27 | $6.99 | 16,685 |
| 2019-05-16 | $7.27 | $7.28 | $7.26 | $7.28 | $7.00 | 1,612 |
| 2019-05-15 | $7.26 | $7.26 | $7.26 | $7.26 | $6.98 | 621 |
| 2019-05-14 | $7.30 | $7.37 | $7.25 | $7.30 | $7.02 | 4,845 |
| 2019-05-13 | $7.16 | $7.30 | $7.02 | $7.30 | $7.02 | 3,860 |
| 2019-05-10 | $7.54 | $7.54 | $7.20 | $7.20 | $6.92 | 7,204 |
| 2019-05-09 | $7.50 | $7.50 | $7.47 | $7.50 | $7.21 | 1,177 |
| 2019-05-08 | $7.65 | $7.69 | $7.55 | $7.56 | $7.27 | 6,409 |
| 2019-05-07 | $7.39 | $7.60 | $7.39 | $7.60 | $7.30 | 30,397 |
| 2019-05-06 | $7.20 | $7.40 | $7.20 | $7.23 | $6.95 | 1,658 |
| 2019-05-03 | $7.23 | $7.44 | $7.23 | $7.25 | $6.97 | 2,241 |
| 2019-05-02 | $7.30 | $7.31 | $7.20 | $7.22 | $6.94 | 18,444 |
| 2019-05-01 | $7.35 | $7.38 | $7.25 | $7.29 | $7.01 | 5,029 |
| 2019-04-30 | $7.52 | $7.52 | $7.35 | $7.35 | $7.06 | 6,381 |
| 2019-04-29 | $7.46 | $7.53 | $7.45 | $7.52 | $7.23 | 7,446 |
| 2019-04-26 | $7.55 | $7.66 | $7.45 | $7.50 | $7.21 | 8,714 |
| 2019-04-25 | $7.80 | $7.80 | $7.50 | $7.50 | $7.21 | 12,701 |
| 2019-04-24 | $7.79 | $7.90 | $7.75 | $7.83 | $7.48 | 32,669 |
| 2019-04-23 | $7.81 | $7.90 | $7.70 | $7.71 | $7.37 | 4,231 |
| 2019-04-22 | $7.75 | $7.85 | $7.75 | $7.79 | $7.45 | 6,188 |
| 2019-04-18 | $7.85 | $7.85 | $7.66 | $7.66 | $7.32 | 13,333 |
| 2019-04-17 | $7.75 | $7.88 | $7.75 | $7.80 | $7.46 | 6,410 |
| 2019-04-16 | $7.73 | $7.98 | $7.72 | $7.75 | $7.41 | 8,746 |
| 2019-04-15 | $7.75 | $8.01 | $7.72 | $7.72 | $7.38 | 21,300 |
| 2019-04-12 | $7.84 | $7.84 | $7.75 | $7.75 | $7.41 | 3,160 |
| 2019-04-11 | $7.80 | $7.84 | $7.75 | $7.76 | $7.42 | 1,765 |
| 2019-04-10 | $7.91 | $7.92 | $7.77 | $7.77 | $7.43 | 6,456 |
| 2019-04-09 | $7.98 | $7.98 | $7.71 | $7.72 | $7.38 | 4,549 |
| 2019-04-08 | $7.87 | $7.98 | $7.87 | $7.98 | $7.63 | 5,582 |
| 2019-04-05 | $7.87 | $7.94 | $7.80 | $7.82 | $7.48 | 5,366 |
| 2019-04-04 | $7.66 | $7.92 | $7.66 | $7.72 | $7.38 | 10,989 |
| 2019-04-03 | $8.01 | $8.05 | $7.75 | $7.76 | $7.42 | 14,598 |
| 2019-04-02 | $7.62 | $8.00 | $7.59 | $8.00 | $7.65 | 20,765 |
| 2019-04-01 | $7.75 | $7.90 | $7.50 | $7.62 | $7.28 | 13,419 |
| 2019-03-29 | $7.55 | $7.97 | $7.40 | $7.67 | $7.33 | 14,675 |
| 2019-03-28 | $7.73 | $7.92 | $7.55 | $7.55 | $7.22 | 14,274 |
| 2019-03-27 | $7.55 | $7.73 | $7.55 | $7.73 | $7.39 | 8,116 |
| 2019-03-26 | $7.85 | $7.94 | $7.50 | $7.51 | $7.18 | 10,651 |
| 2019-03-25 | $7.73 | $7.80 | $7.65 | $7.73 | $7.39 | 3,653 |
| 2019-03-22 | $7.86 | $8.01 | $7.75 | $7.75 | $7.41 | 11,854 |
| 2019-03-21 | $7.90 | $8.06 | $7.86 | $7.86 | $7.51 | 20,336 |
| 2019-03-20 | $7.84 | $7.97 | $7.77 | $7.90 | $7.55 | 18,065 |
| 2019-03-19 | $7.97 | $8.16 | $7.78 | $7.80 | $7.46 | 30,995 |
| 2019-03-18 | $7.95 | $8.15 | $7.95 | $8.15 | $7.79 | 17,078 |
| 2019-03-15 | $8.10 | $8.10 | $7.96 | $8.00 | $7.65 | 9,236 |
| 2019-03-14 | $8.23 | $8.48 | $8.10 | $8.11 | $7.75 | 34,346 |
| 2019-03-13 | $8.02 | $8.27 | $7.95 | $8.23 | $7.87 | 39,397 |
| 2019-03-12 | $8.04 | $8.05 | $7.91 | $8.00 | $7.65 | 14,891 |
| 2019-03-11 | $7.63 | $8.04 | $7.62 | $8.04 | $7.69 | 26,744 |
| 2019-03-08 | $7.47 | $7.66 | $7.40 | $7.49 | $7.16 | 6,687 |
| 2019-03-07 | $7.84 | $7.84 | $7.45 | $7.45 | $7.12 | 32,013 |
| 2019-03-06 | $7.78 | $7.83 | $7.61 | $7.83 | $7.48 | 13,385 |
| 2019-03-05 | $7.66 | $8.04 | $7.66 | $7.77 | $7.43 | 28,471 |
| 2019-03-04 | $7.54 | $7.82 | $7.54 | $7.71 | $7.37 | 31,830 |
| 2019-03-01 | $7.60 | $7.78 | $7.60 | $7.65 | $7.31 | 15,060 |
| 2019-02-28 | $7.85 | $7.85 | $7.51 | $7.51 | $7.18 | 14,145 |
| 2019-02-27 | $7.72 | $7.87 | $7.59 | $7.86 | $7.51 | 7,978 |
| 2019-02-26 | $7.57 | $7.76 | $7.57 | $7.62 | $7.28 | 7,615 |
| 2019-02-25 | $7.72 | $7.90 | $7.59 | $7.60 | $7.26 | 15,794 |
| 2019-02-22 | $7.84 | $7.89 | $7.74 | $7.78 | $7.43 | 105,430 |
| 2019-02-21 | $7.76 | $7.87 | $7.75 | $7.75 | $7.41 | 19,153 |
| 2019-02-20 | $7.99 | $8.03 | $7.75 | $7.75 | $7.41 | 19,363 |
| 2019-02-19 | $7.67 | $8.08 | $7.67 | $7.89 | $7.54 | 52,941 |
| 2019-02-15 | $8.00 | $8.09 | $7.68 | $7.80 | $7.46 | 97,843 |
| 2019-02-14 | $8.11 | $8.18 | $8.05 | $8.06 | $7.70 | 14,658 |
| 2019-02-13 | $8.07 | $8.15 | $8.04 | $8.10 | $7.74 | 9,571 |
| 2019-02-12 | $7.70 | $8.07 | $7.70 | $8.02 | $7.67 | 24,117 |
| 2019-02-11 | $7.65 | $7.85 | $7.62 | $7.62 | $7.28 | 20,949 |
| 2019-02-08 | $7.65 | $7.65 | $7.52 | $7.62 | $7.28 | 8,074 |
| 2019-02-07 | $7.58 | $7.78 | $7.43 | $7.66 | $7.32 | 19,616 |
| 2019-02-06 | $7.52 | $7.63 | $7.43 | $7.43 | $7.10 | 15,542 |
| 2019-02-05 | $7.80 | $7.86 | $7.53 | $7.57 | $7.24 | 17,723 |
| 2019-02-04 | $7.76 | $7.83 | $7.59 | $7.64 | $7.30 | 45,669 |
| 2019-02-01 | $7.76 | $7.85 | $7.61 | $7.82 | $7.48 | 5,393 |
| 2019-01-31 | $7.82 | $7.84 | $7.71 | $7.71 | $7.37 | 6,402 |
| 2019-01-30 | $7.50 | $7.89 | $7.50 | $7.87 | $7.52 | 23,525 |
| 2019-01-29 | $7.95 | $7.95 | $7.50 | $7.50 | $7.17 | 20,537 |
| 2019-01-28 | $7.44 | $7.95 | $7.43 | $7.95 | $7.60 | 10,907 |
| 2019-01-25 | $7.28 | $7.81 | $7.25 | $7.35 | $7.03 | 22,049 |
| 2019-01-24 | $7.87 | $7.91 | $7.36 | $7.38 | $7.05 | 23,309 |
| 2019-01-23 | $7.71 | $7.90 | $7.60 | $7.81 | $7.47 | 18,082 |
| 2019-01-22 | $7.67 | $7.76 | $7.31 | $7.76 | $7.42 | 18,274 |
| 2019-01-18 | $7.76 | $7.79 | $7.31 | $7.59 | $7.26 | 9,524 |
| 2019-01-17 | $7.94 | $7.94 | $7.66 | $7.76 | $7.42 | 9,511 |
| 2019-01-16 | $8.03 | $8.03 | $7.95 | $8.02 | $7.67 | 9,263 |
| 2019-01-15 | $7.75 | $7.98 | $7.60 | $7.98 | $7.63 | 5,633 |
| 2019-01-14 | $7.66 | $7.67 | $7.30 | $7.66 | $7.32 | 4,762 |
| 2019-01-11 | $8.03 | $8.03 | $7.45 | $7.67 | $7.33 | 7,779 |
| 2019-01-10 | $8.30 | $8.30 | $7.80 | $8.13 | $7.77 | 9,993 |
| 2019-01-09 | $8.24 | $8.25 | $7.98 | $8.23 | $7.81 | 15,847 |
| 2019-01-08 | $7.99 | $8.18 | $7.92 | $8.11 | $7.70 | 34,767 |
| 2019-01-07 | $7.47 | $7.98 | $7.25 | $7.87 | $7.47 | 31,241 |
| 2019-01-04 | $7.10 | $7.50 | $7.02 | $7.28 | $6.91 | 24,182 |
| 2019-01-03 | $6.99 | $7.38 | $6.99 | $7.10 | $6.74 | 12,157 |
| 2019-01-02 | $6.70 | $7.50 | $6.69 | $7.38 | $7.00 | 14,770 |
| 2018-12-31 | $7.10 | $7.10 | $6.67 | $7.05 | $6.69 | 15,515 |
| 2018-12-28 | $6.78 | $7.39 | $6.61 | $6.77 | $6.42 | 14,084 |
| 2018-12-27 | $6.84 | $7.40 | $6.26 | $6.84 | $6.49 | 27,262 |
| 2018-12-26 | $7.62 | $7.62 | $6.23 | $7.00 | $6.64 | 29,416 |
| 2018-12-24 | $6.57 | $7.01 | $6.53 | $6.96 | $6.60 | 2,512 |
| 2018-12-21 | $7.09 | $7.45 | $6.50 | $6.57 | $6.23 | 26,608 |
| 2018-12-20 | $7.36 | $7.44 | $7.05 | $7.09 | $6.73 | 10,627 |
| 2018-12-19 | $7.36 | $7.52 | $7.00 | $7.48 | $7.10 | 17,260 |
| 2018-12-18 | $7.75 | $7.75 | $7.30 | $7.30 | $6.93 | 8,601 |
| 2018-12-17 | $7.86 | $8.18 | $7.75 | $7.75 | $7.35 | 7,025 |
| 2018-12-14 | $7.99 | $7.99 | $7.82 | $7.82 | $7.42 | 3,603 |
| 2018-12-13 | $8.22 | $8.22 | $7.91 | $7.96 | $7.55 | 3,152 |
| 2018-12-12 | $7.69 | $8.20 | $7.69 | $8.00 | $7.59 | 15,842 |
| 2018-12-11 | $7.90 | $8.06 | $7.90 | $8.05 | $7.64 | 5,092 |
| 2018-12-10 | $7.86 | $7.99 | $7.50 | $7.88 | $7.48 | 17,879 |
| 2018-12-07 | $7.92 | $8.24 | $7.87 | $7.92 | $7.52 | 2,111 |
| 2018-12-06 | $8.11 | $8.18 | $7.93 | $7.93 | $7.52 | 9,082 |
| 2018-12-04 | $8.44 | $8.44 | $8.12 | $8.27 | $7.85 | 22,236 |
| 2018-12-03 | $8.25 | $8.72 | $8.08 | $8.38 | $7.95 | 28,541 |
| 2018-11-30 | $8.10 | $8.56 | $8.05 | $8.08 | $7.67 | 33,855 |
| 2018-11-29 | $7.80 | $8.36 | $7.80 | $8.07 | $7.66 | 31,876 |
| 2018-11-28 | $7.98 | $8.00 | $7.80 | $7.83 | $7.43 | 12,499 |
| 2018-11-27 | $8.00 | $8.12 | $7.80 | $7.90 | $7.50 | 48,572 |
| 2018-11-26 | $8.15 | $8.15 | $7.81 | $8.02 | $7.61 | 14,104 |
| 2018-11-23 | $8.16 | $8.16 | $8.00 | $8.13 | $7.71 | 5,987 |
| 2018-11-21 | $8.16 | $8.16 | $7.80 | $8.14 | $7.72 | 28,303 |
| 2018-11-20 | $8.22 | $8.33 | $7.95 | $8.19 | $7.77 | 7,400 |
| 2018-11-19 | $8.03 | $8.38 | $7.75 | $8.38 | $7.95 | 55,908 |
| 2018-11-16 | $7.96 | $8.25 | $7.95 | $8.05 | $7.64 | 25,727 |
| 2018-11-15 | $8.60 | $8.80 | $8.00 | $8.11 | $7.70 | 81,991 |
| 2018-11-14 | $8.99 | $9.03 | $8.73 | $8.73 | $8.28 | 9,817 |
| 2018-11-13 | $8.87 | $8.87 | $8.59 | $8.83 | $8.38 | 7,625 |
| 2018-11-12 | $8.51 | $8.84 | $8.51 | $8.76 | $8.31 | 26,242 |
| 2018-11-09 | $8.71 | $8.90 | $8.60 | $8.78 | $8.33 | 11,917 |
| 2018-11-08 | $9.04 | $9.09 | $8.80 | $8.80 | $8.35 | 14,300 |
| 2018-11-07 | $8.89 | $9.30 | $8.77 | $9.20 | $8.73 | 66,383 |
| 2018-11-06 | $8.85 | $8.97 | $8.60 | $8.87 | $8.42 | 17,900 |
| 2018-11-05 | $8.70 | $9.05 | $8.70 | $8.80 | $8.35 | 32,681 |
| 2018-11-02 | $8.73 | $8.75 | $8.57 | $8.64 | $8.20 | 12,144 |
| 2018-11-01 | $8.74 | $8.91 | $8.51 | $8.70 | $8.26 | 10,417 |
| 2018-10-31 | $8.30 | $8.80 | $8.30 | $8.80 | $8.35 | 24,582 |
| 2018-10-30 | $8.36 | $8.76 | $8.23 | $8.28 | $7.86 | 13,971 |
| 2018-10-29 | $8.85 | $8.92 | $8.00 | $8.41 | $7.98 | 39,133 |
| 2018-10-26 | $8.14 | $8.82 | $7.05 | $8.82 | $8.37 | 20,200 |
| 2018-10-25 | $8.38 | $8.72 | $8.23 | $8.26 | $7.84 | 19,875 |
| 2018-10-24 | $8.59 | $8.69 | $8.29 | $8.38 | $7.95 | 11,235 |
| 2018-10-23 | $8.61 | $8.82 | $8.55 | $8.61 | $8.17 | 19,208 |
| 2018-10-22 | $8.96 | $9.01 | $8.65 | $8.65 | $8.21 | 8,533 |
| 2018-10-19 | $8.93 | $9.02 | $8.75 | $8.90 | $8.45 | 9,597 |
| 2018-10-18 | $9.10 | $9.25 | $8.75 | $8.75 | $8.30 | 13,813 |
| 2018-10-17 | $8.92 | $9.21 | $8.82 | $9.09 | $8.63 | 28,289 |
| 2018-10-16 | $8.93 | $9.10 | $8.81 | $9.05 | $8.59 | 18,642 |
| 2018-10-15 | $9.05 | $9.20 | $8.69 | $8.80 | $8.35 | 68,909 |
| 2018-10-12 | $8.83 | $9.20 | $8.80 | $9.19 | $8.72 | 18,646 |
| 2018-10-11 | $8.90 | $9.04 | $8.65 | $8.65 | $8.21 | 11,633 |
| 2018-10-10 | $9.04 | $9.23 | $8.98 | $9.01 | $8.49 | 15,695 |
| 2018-10-09 | $9.31 | $9.31 | $8.97 | $9.00 | $8.48 | 16,360 |
| 2018-10-08 | $8.82 | $9.06 | $8.80 | $8.94 | $8.42 | 26,899 |
| 2018-10-05 | $9.02 | $9.22 | $8.81 | $8.96 | $8.44 | 14,432 |
| 2018-10-04 | $9.30 | $9.32 | $8.95 | $8.95 | $8.43 | 17,302 |
| 2018-10-03 | $9.47 | $9.55 | $9.23 | $9.32 | $8.78 | 13,317 |
| 2018-10-02 | $9.36 | $9.70 | $9.22 | $9.37 | $8.83 | 17,800 |
| 2018-10-01 | $9.68 | $9.68 | $9.07 | $9.34 | $8.80 | 34,925 |
| 2018-09-28 | $9.13 | $9.54 | $9.13 | $9.42 | $8.88 | 34,651 |
| 2018-09-27 | $8.83 | $9.45 | $8.83 | $9.06 | $8.54 | 42,567 |
| 2018-09-26 | $8.94 | $9.10 | $8.88 | $8.95 | $8.43 | 160,813 |
| 2018-09-25 | $8.90 | $9.00 | $8.75 | $8.89 | $8.38 | 29,342 |
| 2018-09-24 | $8.75 | $9.06 | $8.75 | $8.76 | $8.26 | 37,851 |
| 2018-09-21 | $9.16 | $9.16 | $8.75 | $8.96 | $8.44 | 58,193 |
| 2018-09-20 | $9.23 | $9.23 | $8.87 | $9.20 | $8.67 | 48,628 |
| 2018-09-19 | $8.86 | $9.15 | $8.80 | $9.09 | $8.57 | 22,852 |
| 2018-09-18 | $9.01 | $9.16 | $8.67 | $8.80 | $8.29 | 44,029 |
| 2018-09-17 | $9.30 | $9.54 | $8.75 | $9.01 | $8.49 | 45,249 |
| 2018-09-14 | $9.30 | $9.84 | $9.30 | $9.33 | $8.79 | 25,804 |
| 2018-09-13 | $9.24 | $9.40 | $9.11 | $9.40 | $8.86 | 14,636 |
| 2018-09-12 | $9.01 | $9.34 | $8.78 | $9.21 | $8.68 | 56,074 |
| 2018-09-11 | $9.15 | $9.20 | $8.77 | $9.01 | $8.49 | 61,291 |
| 2018-09-10 | $9.68 | $9.74 | $9.12 | $9.12 | $8.59 | 79,431 |
| 2018-09-07 | $9.79 | $9.99 | $9.63 | $9.75 | $9.19 | 50,791 |
| 2018-09-06 | $9.50 | $9.84 | $9.35 | $9.74 | $9.18 | 95,036 |
| 2018-09-05 | $9.80 | $9.86 | $9.31 | $9.51 | $8.96 | 95,845 |
| 2018-09-04 | $10.33 | $10.33 | $9.90 | $9.90 | $9.33 | 64,081 |
| 2018-08-31 | $10.29 | $10.40 | $10.03 | $10.33 | $9.73 | 39,702 |
| 2018-08-30 | $10.88 | $10.88 | $10.11 | $10.24 | $9.65 | 45,178 |
| 2018-08-29 | $10.49 | $10.79 | $10.15 | $10.79 | $10.17 | 32,340 |
| 2018-08-28 | $10.58 | $10.86 | $10.40 | $10.40 | $9.80 | 21,658 |
| 2018-08-27 | $10.96 | $11.10 | $10.59 | $10.59 | $9.98 | 49,885 |
| 2018-08-24 | $10.60 | $11.05 | $10.60 | $11.00 | $10.37 | 59,580 |
| 2018-08-23 | $10.50 | $10.54 | $10.36 | $10.54 | $9.93 | 47,914 |
| 2018-08-22 | $10.23 | $10.54 | $10.10 | $10.45 | $9.85 | 73,031 |
| 2018-08-21 | $10.30 | $10.39 | $10.10 | $10.20 | $9.61 | 108,108 |
| 2018-08-20 | $10.16 | $10.50 | $10.15 | $10.30 | $9.71 | 43,498 |
| 2018-08-17 | $10.26 | $10.52 | $10.03 | $10.15 | $9.56 | 64,614 |
| 2018-08-16 | $11.20 | $11.25 | $10.20 | $10.34 | $9.74 | 91,183 |
| 2018-08-15 | $11.47 | $11.47 | $10.25 | $10.99 | $10.36 | 118,608 |
| 2018-08-14 | $10.95 | $11.21 | $10.95 | $11.21 | $10.56 | 65,543 |
| 2018-08-13 | $11.25 | $11.40 | $10.78 | $11.04 | $10.40 | 89,247 |
| 2018-08-10 | $10.92 | $11.25 | $10.92 | $11.15 | $10.51 | 85,958 |
| 2018-08-09 | $10.79 | $11.00 | $10.71 | $11.00 | $10.37 | 54,042 |
| 2018-08-08 | $10.85 | $10.87 | $10.55 | $10.87 | $10.24 | 28,134 |
| 2018-08-07 | $10.64 | $10.90 | $10.56 | $10.77 | $10.15 | 73,241 |
| 2018-08-06 | $10.65 | $10.65 | $10.51 | $10.51 | $9.90 | 109,595 |
| 2018-08-03 | $10.26 | $10.77 | $10.20 | $10.77 | $10.15 | 115,248 |
| 2018-08-02 | $10.13 | $10.45 | $9.85 | $10.30 | $9.71 | 62,629 |
| 2018-08-01 | $10.42 | $10.43 | $10.05 | $10.25 | $9.66 | 59,147 |
| 2018-07-31 | $10.05 | $10.43 | $10.02 | $10.39 | $9.79 | 78,723 |
| 2018-07-30 | $9.52 | $9.92 | $9.49 | $9.87 | $9.30 | 34,327 |
| 2018-07-27 | $10.10 | $10.21 | $9.71 | $9.71 | $9.15 | 49,569 |
| 2018-07-26 | $10.36 | $10.39 | $10.00 | $10.39 | $9.79 | 57,822 |
| 2018-07-25 | $9.88 | $10.74 | $9.80 | $10.21 | $9.62 | 172,956 |
| 2018-07-24 | $9.89 | $10.00 | $9.66 | $9.88 | $9.31 | 89,802 |
| 2018-07-23 | $9.75 | $9.85 | $9.50 | $9.85 | $9.28 | 85,272 |
| 2018-07-20 | $9.33 | $9.84 | $9.20 | $9.75 | $9.19 | 87,733 |
| 2018-07-19 | $9.18 | $9.29 | $9.08 | $9.24 | $8.71 | 50,327 |
| 2018-07-18 | $9.22 | $9.39 | $9.02 | $9.20 | $8.67 | 70,835 |
| 2018-07-17 | $9.33 | $9.65 | $9.02 | $9.06 | $8.54 | 232,716 |
| 2018-07-16 | $9.27 | $9.35 | $9.08 | $9.32 | $8.78 | 63,736 |
| 2018-07-13 | $9.20 | $9.31 | $8.92 | $9.20 | $8.67 | 28,416 |
| 2018-07-12 | $8.98 | $9.35 | $8.77 | $9.20 | $8.67 | 85,459 |
| 2018-07-11 | $8.99 | $9.07 | $8.80 | $8.87 | $8.33 | 56,689 |
| 2018-07-10 | $8.94 | $9.23 | $8.89 | $8.95 | $8.41 | 49,904 |
| 2018-07-09 | $8.81 | $9.18 | $8.80 | $8.87 | $8.33 | 152,518 |
| 2018-07-06 | $8.53 | $8.80 | $8.47 | $8.74 | $8.21 | 61,386 |
| 2018-07-05 | $8.55 | $9.56 | $8.33 | $8.47 | $7.96 | 413,773 |
| 2018-07-03 | $8.41 | $8.56 | $8.18 | $8.49 | $7.97 | 99,462 |
| 2018-07-02 | $8.20 | $8.90 | $8.17 | $8.60 | $8.08 | 217,552 |
| 2018-06-29 | $8.00 | $10.22 | $7.52 | $8.10 | $7.61 | 678,375 |
| 2018-06-28 | $6.32 | $6.55 | $6.31 | $6.41 | $6.02 | 13,012 |
| 2018-06-27 | $6.50 | $6.50 | $6.35 | $6.36 | $5.97 | 4,656 |
| 2018-06-26 | $6.29 | $6.54 | $6.22 | $6.52 | $6.12 | 1,980 |
| 2018-06-25 | $6.65 | $6.65 | $6.21 | $6.21 | $5.83 | 1,101 |
| 2018-06-22 | $6.46 | $6.65 | $6.43 | $6.65 | $6.25 | 4,525 |
| 2018-06-21 | $6.47 | $6.47 | $6.39 | $6.40 | $6.01 | 9,607 |
| 2018-06-20 | $6.18 | $6.46 | $6.18 | $6.46 | $6.07 | 7,023 |
| 2018-06-19 | $6.19 | $6.46 | $6.19 | $6.21 | $5.83 | 3,615 |
| 2018-06-18 | $6.47 | $6.47 | $6.40 | $6.41 | $6.02 | 8,157 |
| 2018-06-15 | $6.21 | $6.47 | $6.15 | $6.47 | $6.08 | 19,249 |
| 2018-06-14 | $6.47 | $6.47 | $6.18 | $6.18 | $5.80 | 13,608 |
| 2018-06-13 | $6.47 | $6.47 | $6.40 | $6.43 | $6.04 | 1,313 |
| 2018-06-12 | $6.47 | $6.47 | $6.43 | $6.45 | $6.06 | 4,515 |
| 2018-06-11 | $6.46 | $6.49 | $6.40 | $6.43 | $6.04 | 17,834 |
| 2018-06-08 | $6.61 | $6.61 | $6.31 | $6.31 | $5.93 | 5,849 |
| 2018-06-07 | $6.50 | $6.65 | $6.48 | $6.59 | $6.19 | 48,742 |
| 2018-06-06 | $6.34 | $6.48 | $6.34 | $6.40 | $6.01 | 16,593 |
| 2018-06-05 | $6.14 | $6.40 | $6.13 | $6.39 | $6.00 | 3,027 |
| 2018-06-04 | $6.11 | $6.11 | $6.11 | $6.11 | $5.74 | 435 |
| 2018-06-01 | $6.18 | $6.50 | $6.01 | $6.30 | $5.92 | 24,911 |
| 2018-05-31 | $6.25 | $6.25 | $6.15 | $6.18 | $5.80 | 4,108 |
| 2018-05-30 | $5.97 | $6.17 | $5.97 | $5.97 | $5.61 | 2,925 |
| 2018-05-29 | $6.13 | $6.13 | $5.98 | $5.98 | $5.62 | 4,771 |
| 2018-05-25 | $5.98 | $6.06 | $5.94 | $6.06 | $5.69 | 4,270 |
| 2018-05-24 | $6.05 | $6.10 | $6.01 | $6.01 | $5.65 | 2,367 |
| 2018-05-23 | $6.02 | $6.18 | $5.98 | $6.11 | $5.74 | 7,198 |
| 2018-05-22 | $6.05 | $6.16 | $6.00 | $6.10 | $5.73 | 1,889 |
| 2018-05-21 | $6.01 | $6.12 | $6.01 | $6.12 | $5.75 | 273 |
| 2018-05-18 | $5.85 | $6.19 | $5.77 | $6.19 | $5.81 | 4,981 |
| 2018-05-17 | $6.11 | $6.19 | $6.03 | $6.19 | $5.81 | 5,602 |
| 2018-05-16 | $6.19 | $6.25 | $6.11 | $6.13 | $5.76 | 5,908 |
| 2018-05-15 | $6.29 | $6.29 | $6.07 | $6.28 | $5.90 | 1,902 |
| 2018-05-14 | $6.23 | $6.29 | $6.22 | $6.29 | $5.91 | 3,050 |
| 2018-05-11 | $6.16 | $6.29 | $6.12 | $6.29 | $5.91 | 1,378 |
| 2018-05-10 | $6.17 | $6.18 | $6.05 | $6.13 | $5.76 | 4,595 |
| 2018-05-09 | $6.08 | $6.28 | $6.08 | $6.28 | $5.90 | 4,315 |
| 2018-05-08 | $6.22 | $6.22 | $6.15 | $6.22 | $5.84 | 1,844 |
| 2018-05-07 | $6.20 | $6.25 | $6.20 | $6.20 | $5.82 | 2,047 |
| 2018-05-04 | $6.10 | $6.50 | $6.01 | $6.36 | $5.97 | 21,281 |
| 2018-05-03 | $6.01 | $6.14 | $5.90 | $6.08 | $5.71 | 5,683 |
| 2018-05-02 | $6.16 | $6.16 | $6.06 | $6.14 | $5.77 | 999 |
| 2018-05-01 | $5.96 | $6.18 | $5.96 | $6.18 | $5.80 | 1,902 |
| 2018-04-30 | $6.04 | $6.19 | $5.81 | $6.15 | $5.78 | 13,258 |
| 2018-04-27 | $6.10 | $6.10 | $6.05 | $6.05 | $5.68 | 1,139 |
| 2018-04-26 | $6.01 | $6.11 | $6.00 | $6.05 | $5.68 | 4,169 |
| 2018-04-25 | $6.04 | $6.14 | $5.97 | $6.02 | $5.64 | 11,802 |
| 2018-04-24 | $6.08 | $6.10 | $6.05 | $6.09 | $5.70 | 975 |
| 2018-04-23 | $6.25 | $6.25 | $6.07 | $6.15 | $5.76 | 12,778 |
| 2018-04-20 | $6.12 | $6.23 | $6.08 | $6.23 | $5.83 | 6,911 |
| 2018-04-19 | $6.15 | $6.18 | $6.15 | $6.18 | $5.79 | 712 |
| 2018-04-18 | $6.13 | $6.15 | $5.96 | $6.15 | $5.76 | 9,070 |
| 2018-04-17 | $5.97 | $6.05 | $5.97 | $6.05 | $5.66 | 4,231 |
| 2018-04-16 | $5.90 | $5.94 | $5.80 | $5.91 | $5.53 | 8,389 |
| 2018-04-13 | $5.85 | $5.90 | $5.76 | $5.90 | $5.52 | 2,931 |
| 2018-04-12 | $5.74 | $6.08 | $5.74 | $6.08 | $5.69 | 5,378 |
| 2018-04-11 | $5.75 | $5.96 | $5.71 | $5.72 | $5.36 | 8,235 |
| 2018-04-10 | $5.66 | $5.83 | $5.66 | $5.82 | $5.45 | 17,746 |
| 2018-04-09 | $5.75 | $5.92 | $5.56 | $5.56 | $5.21 | 20,550 |
| 2018-04-06 | $5.82 | $5.96 | $5.73 | $5.84 | $5.47 | 13,206 |
| 2018-04-05 | $5.81 | $6.09 | $5.71 | $5.81 | $5.44 | 11,229 |
| 2018-04-04 | $5.75 | $5.88 | $5.55 | $5.85 | $5.48 | 23,248 |
| 2018-04-03 | $5.87 | $5.87 | $5.76 | $5.80 | $5.43 | 16,163 |
| 2018-04-02 | $5.87 | $6.14 | $5.81 | $5.82 | $5.45 | 22,514 |
| 2018-03-29 | $5.86 | $6.31 | $5.86 | $5.87 | $5.50 | 16,945 |
| 2018-03-28 | $5.98 | $6.00 | $5.76 | $5.82 | $5.45 | 12,391 |
| 2018-03-27 | $5.96 | $6.00 | $5.89 | $5.96 | $5.58 | 11,319 |
| 2018-03-26 | $6.47 | $6.47 | $5.98 | $5.98 | $5.60 | 23,783 |
| 2018-03-23 | $6.01 | $6.43 | $6.00 | $6.43 | $6.02 | 13,193 |
| 2018-03-22 | $6.34 | $6.40 | $6.10 | $6.25 | $5.85 | 10,861 |
| 2018-03-21 | $6.55 | $6.55 | $6.20 | $6.39 | $5.98 | 13,130 |
| 2018-03-20 | $6.39 | $6.40 | $6.24 | $6.40 | $5.99 | 8,536 |
| 2018-03-19 | $6.54 | $6.54 | $6.15 | $6.41 | $6.00 | 18,412 |
| 2018-03-16 | $6.43 | $6.54 | $6.22 | $6.54 | $6.12 | 49,931 |
| 2018-03-15 | $6.25 | $6.65 | $6.25 | $6.51 | $6.09 | 35,114 |
| 2018-03-14 | $6.26 | $6.28 | $5.92 | $6.25 | $5.85 | 35,062 |
| 2018-03-13 | $6.16 | $6.27 | $5.98 | $6.23 | $5.83 | 23,839 |
| 2018-03-12 | $6.06 | $6.39 | $6.06 | $6.13 | $5.74 | 12,234 |
| 2018-03-09 | $6.48 | $6.48 | $6.12 | $6.23 | $5.83 | 25,620 |
| 2018-03-08 | $6.22 | $6.48 | $6.04 | $6.48 | $6.07 | 16,151 |
| 2018-03-07 | $6.23 | $6.25 | $6.15 | $6.15 | $5.76 | 22,146 |
| 2018-03-06 | $6.31 | $6.45 | $6.02 | $6.02 | $5.64 | 55,316 |
| 2018-03-05 | $6.79 | $6.79 | $6.21 | $6.25 | $5.85 | 36,155 |
| 2018-03-02 | $6.28 | $6.79 | $6.06 | $6.79 | $6.36 | 27,627 |
| 2018-03-01 | $6.10 | $6.30 | $6.03 | $6.22 | $5.82 | 42,612 |
| 2018-02-28 | $6.12 | $6.15 | $5.92 | $6.06 | $5.67 | 9,030 |
| 2018-02-27 | $5.67 | $6.13 | $5.67 | $6.12 | $5.73 | 7,886 |
| 2018-02-26 | $5.87 | $6.15 | $5.61 | $5.61 | $5.25 | 10,903 |
| 2018-02-23 | $5.86 | $6.05 | $5.68 | $6.02 | $5.64 | 3,637 |
| 2018-02-22 | $5.92 | $5.96 | $5.88 | $5.91 | $5.53 | 4,310 |
| 2018-02-21 | $5.75 | $5.99 | $5.75 | $5.90 | $5.52 | 17,142 |
| 2018-02-20 | $6.13 | $6.14 | $5.70 | $5.70 | $5.34 | 32,540 |
| 2018-02-16 | $5.75 | $6.13 | $5.63 | $6.08 | $5.69 | 33,893 |
| 2018-02-15 | $5.72 | $5.78 | $5.65 | $5.70 | $5.34 | 22,119 |
| 2018-02-14 | $5.52 | $5.69 | $5.52 | $5.67 | $5.31 | 8,906 |
| 2018-02-13 | $5.47 | $5.58 | $5.47 | $5.57 | $5.21 | 17,660 |
| 2018-02-12 | $5.60 | $5.60 | $5.43 | $5.55 | $5.20 | 18,532 |
| 2018-02-09 | $5.49 | $5.62 | $5.30 | $5.47 | $5.12 | 17,328 |
| 2018-02-08 | $5.46 | $5.48 | $5.43 | $5.45 | $5.10 | 3,902 |
| 2018-02-07 | $5.50 | $5.54 | $5.44 | $5.49 | $5.14 | 2,673 |
| 2018-02-06 | $5.36 | $5.58 | $5.32 | $5.52 | $5.17 | 77,158 |
| 2018-02-05 | $5.44 | $5.44 | $5.24 | $5.38 | $5.04 | 29,744 |
| 2018-02-02 | $5.40 | $5.63 | $5.28 | $5.40 | $5.06 | 104,050 |
| 2018-02-01 | $5.51 | $5.51 | $5.41 | $5.41 | $5.06 | 7,175 |
| 2018-01-31 | $5.43 | $5.53 | $5.43 | $5.51 | $5.16 | 5,219 |
| 2018-01-30 | $5.40 | $5.46 | $5.35 | $5.46 | $5.11 | 13,344 |
| 2018-01-29 | $5.45 | $5.55 | $5.43 | $5.50 | $5.15 | 10,781 |
| 2018-01-26 | $5.61 | $5.61 | $5.47 | $5.50 | $5.15 | 9,566 |
| 2018-01-25 | $5.55 | $5.63 | $5.55 | $5.58 | $5.22 | 23,053 |
| 2018-01-24 | $5.52 | $5.56 | $5.51 | $5.56 | $5.21 | 7,049 |
| 2018-01-23 | $5.41 | $5.54 | $5.40 | $5.54 | $5.19 | 10,369 |
| 2018-01-22 | $5.44 | $5.47 | $5.38 | $5.46 | $5.11 | 14,265 |
| 2018-01-19 | $5.42 | $5.46 | $5.42 | $5.44 | $5.09 | 6,980 |
| 2018-01-18 | $5.46 | $5.50 | $5.45 | $5.45 | $5.10 | 5,305 |
| 2018-01-17 | $5.51 | $5.54 | $5.50 | $5.50 | $5.15 | 6,911 |
| 2018-01-16 | $5.50 | $5.55 | $5.42 | $5.55 | $5.20 | 26,141 |
| 2018-01-12 | $5.51 | $5.57 | $5.51 | $5.54 | $5.19 | 13,720 |
| 2018-01-11 | $5.51 | $5.61 | $5.49 | $5.60 | $5.24 | 8,819 |
| 2018-01-10 | $5.42 | $5.63 | $5.42 | $5.53 | $5.17 | 5,457 |
| 2018-01-09 | $5.47 | $5.53 | $5.41 | $5.53 | $5.17 | 3,474 |
| 2018-01-08 | $5.50 | $5.55 | $5.50 | $5.53 | $5.17 | 1,648 |
| 2018-01-05 | $5.52 | $5.58 | $5.38 | $5.55 | $5.19 | 11,120 |
| 2018-01-04 | $5.50 | $5.53 | $5.50 | $5.51 | $5.15 | 4,155 |
| 2018-01-03 | $5.55 | $5.56 | $5.36 | $5.51 | $5.15 | 64,443 |
| 2018-01-02 | $5.60 | $5.66 | $5.45 | $5.45 | $5.09 | 5,802 |
| 2017-12-29 | $5.56 | $5.73 | $5.47 | $5.68 | $5.31 | 16,818 |
| 2017-12-28 | $5.44 | $5.58 | $5.43 | $5.58 | $5.21 | 9,329 |
| 2017-12-27 | $5.53 | $5.55 | $5.38 | $5.53 | $5.17 | 10,181 |
| 2017-12-26 | $5.46 | $5.56 | $5.46 | $5.53 | $5.17 | 12,944 |
| 2017-12-22 | $5.38 | $5.60 | $5.38 | $5.58 | $5.21 | 12,413 |
| 2017-12-21 | $5.28 | $5.55 | $5.28 | $5.44 | $5.08 | 40,951 |
| 2017-12-20 | $5.39 | $5.42 | $5.27 | $5.37 | $5.02 | 14,731 |
| 2017-12-19 | $5.25 | $5.42 | $5.25 | $5.35 | $5.00 | 25,707 |
| 2017-12-18 | $5.20 | $5.40 | $5.17 | $5.25 | $4.91 | 40,272 |
| 2017-12-15 | $5.23 | $5.41 | $5.15 | $5.15 | $4.81 | 75,928 |
| 2017-12-14 | $5.39 | $5.42 | $5.20 | $5.25 | $4.91 | 13,129 |
| 2017-12-13 | $5.37 | $5.44 | $5.30 | $5.35 | $5.00 | 15,918 |
| 2017-12-12 | $5.54 | $5.54 | $5.31 | $5.38 | $5.03 | 52,962 |
| 2017-12-11 | $5.50 | $5.59 | $5.50 | $5.54 | $5.18 | 17,555 |
| 2017-12-08 | $5.56 | $5.72 | $5.49 | $5.51 | $5.15 | 11,048 |
| 2017-12-07 | $5.72 | $5.72 | $5.55 | $5.55 | $5.19 | 21,578 |
| 2017-12-06 | $5.80 | $5.80 | $5.62 | $5.63 | $5.26 | 43,926 |
| 2017-12-05 | $5.78 | $5.80 | $5.64 | $5.80 | $5.42 | 54,900 |
| 2017-12-04 | $5.61 | $5.77 | $5.60 | $5.77 | $5.39 | 47,282 |
| 2017-12-01 | $5.65 | $5.70 | $5.59 | $5.70 | $5.33 | 59,095 |
| 2017-11-30 | $5.81 | $5.88 | $5.57 | $5.67 | $5.30 | 116,084 |
| 2017-11-29 | $5.65 | $5.85 | $5.55 | $5.75 | $5.37 | 98,837 |
| 2017-11-28 | $5.63 | $5.74 | $5.56 | $5.72 | $5.35 | 45,175 |
| 2017-11-27 | $5.66 | $5.71 | $5.66 | $5.68 | $5.31 | 3,834 |
| 2017-11-24 | $5.68 | $5.69 | $5.63 | $5.69 | $5.32 | 1,258 |
| 2017-11-22 | $5.70 | $5.84 | $5.65 | $5.71 | $5.34 | 124,375 |
| 2017-11-21 | $5.55 | $5.75 | $5.55 | $5.65 | $5.28 | 130,828 |
| 2017-11-20 | $5.55 | $5.60 | $5.55 | $5.60 | $5.23 | 5,123 |
| 2017-11-17 | $5.60 | $5.63 | $5.45 | $5.56 | $5.20 | 24,917 |
| 2017-11-16 | $5.51 | $5.60 | $5.51 | $5.57 | $5.21 | 61,932 |
| 2017-11-15 | $5.60 | $5.65 | $5.47 | $5.48 | $5.12 | 92,397 |
| 2017-11-14 | $5.80 | $5.80 | $5.54 | $5.60 | $5.23 | 50,491 |
| 2017-11-13 | $5.79 | $5.84 | $5.70 | $5.75 | $5.37 | 15,273 |
| 2017-11-10 | $5.82 | $5.90 | $5.82 | $5.86 | $5.48 | 3,835 |
| 2017-11-09 | $5.81 | $5.84 | $5.73 | $5.73 | $5.35 | 4,877 |
| 2017-11-08 | $5.83 | $5.94 | $5.75 | $5.85 | $5.47 | 80,087 |
| 2017-11-07 | $5.88 | $5.88 | $5.51 | $5.83 | $5.45 | 43,272 |
| 2017-11-06 | $5.92 | $6.02 | $5.92 | $5.94 | $5.55 | 4,239 |
| 2017-11-03 | $5.93 | $6.03 | $5.89 | $6.03 | $5.64 | 6,381 |
| 2017-11-02 | $6.03 | $6.03 | $5.99 | $6.01 | $5.61 | 3,545 |
| 2017-11-01 | $5.93 | $6.04 | $5.93 | $6.00 | $5.61 | 13,643 |
| 2017-10-31 | $6.01 | $6.02 | $5.89 | $5.92 | $5.53 | 9,570 |
| 2017-10-30 | $6.00 | $6.01 | $5.93 | $5.99 | $5.60 | 13,632 |
| 2017-10-27 | $6.03 | $6.03 | $5.96 | $5.96 | $5.57 | 5,227 |
| 2017-10-26 | $6.06 | $6.06 | $5.92 | $6.01 | $5.62 | 18,406 |
| 2017-10-25 | $6.00 | $6.01 | $5.99 | $6.00 | $5.61 | 7,408 |
| 2017-10-24 | $6.00 | $6.06 | $6.00 | $6.02 | $5.63 | 14,402 |
| 2017-10-23 | $6.00 | $6.08 | $5.97 | $6.01 | $5.62 | 17,257 |
| 2017-10-20 | $6.10 | $6.14 | $5.88 | $5.88 | $5.50 | 11,701 |
| 2017-10-19 | $6.06 | $6.09 | $6.00 | $6.03 | $5.64 | 6,363 |
| 2017-10-18 | $6.01 | $6.05 | $6.01 | $6.05 | $5.65 | 805 |
| 2017-10-17 | $6.02 | $6.07 | $6.00 | $6.01 | $5.62 | 4,017 |
| 2017-10-16 | $6.01 | $6.14 | $6.01 | $6.04 | $5.64 | 11,815 |
| 2017-10-13 | $6.06 | $6.10 | $6.01 | $6.04 | $5.64 | 27,653 |
| 2017-10-12 | $6.08 | $6.14 | $6.03 | $6.03 | $5.64 | 27,264 |
| 2017-10-11 | $6.12 | $6.13 | $6.06 | $6.06 | $5.65 | 12,060 |
| 2017-10-10 | $6.09 | $6.11 | $6.02 | $6.09 | $5.68 | 7,628 |
| 2017-10-09 | $6.09 | $6.14 | $6.08 | $6.14 | $5.73 | 4,289 |
| 2017-10-06 | $6.16 | $6.16 | $6.08 | $6.14 | $5.73 | 4,237 |
| 2017-10-05 | $6.19 | $6.19 | $6.12 | $6.14 | $5.73 | 7,754 |
| 2017-10-04 | $6.20 | $6.20 | $6.17 | $6.19 | $5.78 | 19,282 |
| 2017-10-03 | $6.15 | $6.19 | $6.00 | $6.08 | $5.67 | 29,537 |
| 2017-10-02 | $6.15 | $6.22 | $6.13 | $6.18 | $5.77 | 8,044 |
| 2017-09-29 | $5.84 | $6.15 | $5.84 | $6.15 | $5.74 | 9,350 |
| 2017-09-28 | $6.09 | $6.15 | $5.95 | $6.09 | $5.68 | 15,323 |
| 2017-09-27 | $6.05 | $6.05 | $5.85 | $6.04 | $5.64 | 13,484 |
| 2017-09-26 | $5.90 | $6.05 | $5.81 | $6.05 | $5.64 | 33,295 |
| 2017-09-25 | $5.76 | $5.90 | $5.71 | $5.76 | $5.37 | 17,369 |
| 2017-09-22 | $5.75 | $5.80 | $5.74 | $5.80 | $5.41 | 3,789 |
| 2017-09-21 | $5.85 | $5.86 | $5.78 | $5.78 | $5.39 | 1,723 |
| 2017-09-20 | $5.80 | $5.95 | $5.80 | $5.87 | $5.48 | 3,794 |
| 2017-09-19 | $5.77 | $5.94 | $5.76 | $5.84 | $5.45 | 11,561 |
| 2017-09-18 | $5.93 | $6.09 | $5.76 | $5.78 | $5.39 | 40,487 |
| 2017-09-15 | $5.75 | $6.07 | $5.66 | $6.07 | $5.66 | 9,598 |
| 2017-09-14 | $5.68 | $5.90 | $5.68 | $5.80 | $5.41 | 12,975 |
| 2017-09-13 | $5.77 | $5.95 | $5.62 | $5.86 | $5.47 | 12,480 |
| 2017-09-12 | $5.78 | $5.82 | $5.65 | $5.76 | $5.37 | 8,290 |
| 2017-09-11 | $5.72 | $5.95 | $5.72 | $5.78 | $5.39 | 19,711 |
| 2017-09-08 | $5.67 | $5.80 | $5.67 | $5.69 | $5.31 | 15,747 |
| 2017-09-07 | $5.70 | $5.87 | $5.63 | $5.66 | $5.28 | 28,597 |
| 2017-09-06 | $5.63 | $5.86 | $5.56 | $5.74 | $5.36 | 50,923 |
| 2017-09-05 | $5.86 | $5.86 | $5.61 | $5.63 | $5.25 | 10,025 |
| 2017-09-01 | $5.90 | $5.94 | $5.77 | $5.81 | $5.42 | 5,559 |
| 2017-08-31 | $5.67 | $5.98 | $5.67 | $5.67 | $5.29 | 32,555 |
| 2017-08-30 | $5.66 | $5.92 | $5.60 | $5.85 | $5.46 | 27,154 |
| 2017-08-29 | $5.65 | $5.68 | $5.60 | $5.68 | $5.30 | 24,436 |
| 2017-08-28 | $5.55 | $5.67 | $5.43 | $5.66 | $5.28 | 64,998 |
| 2017-08-25 | $5.48 | $5.56 | $5.41 | $5.53 | $5.16 | 37,797 |
| 2017-08-24 | $5.59 | $5.59 | $5.59 | $5.59 | $5.22 | 128 |
| 2017-08-23 | $5.60 | $5.66 | $5.53 | $5.60 | $5.22 | 4,145 |
| 2017-08-22 | $5.60 | $5.61 | $5.45 | $5.49 | $5.12 | 13,846 |
| 2017-08-21 | $5.50 | $5.67 | $5.45 | $5.67 | $5.29 | 4,681 |
| 2017-08-18 | $5.30 | $5.50 | $5.26 | $5.50 | $5.13 | 7,647 |
| 2017-08-17 | $5.46 | $5.54 | $5.40 | $5.43 | $5.07 | 5,777 |
| 2017-08-16 | $5.64 | $5.64 | $5.40 | $5.47 | $5.10 | 9,879 |
| 2017-08-15 | $5.62 | $5.63 | $5.44 | $5.49 | $5.12 | 45,080 |
| 2017-08-14 | $5.38 | $5.54 | $5.37 | $5.52 | $5.15 | 34,222 |
| 2017-08-11 | $5.49 | $5.49 | $5.22 | $5.43 | $5.07 | 100,855 |
| 2017-08-10 | $5.40 | $5.40 | $5.24 | $5.36 | $5.00 | 24,098 |
| 2017-08-09 | $5.27 | $5.47 | $5.27 | $5.29 | $4.94 | 6,242 |
| 2017-08-08 | $5.27 | $5.43 | $5.27 | $5.36 | $5.00 | 19,767 |
| 2017-08-07 | $5.42 | $5.50 | $5.27 | $5.29 | $4.93 | 54,507 |
| 2017-08-04 | $5.44 | $5.47 | $5.26 | $5.41 | $5.05 | 31,480 |
| 2017-08-03 | $5.52 | $5.60 | $5.21 | $5.60 | $5.22 | 30,302 |
| 2017-08-02 | $5.30 | $5.35 | $5.22 | $5.23 | $4.88 | 20,126 |
| 2017-08-01 | $5.48 | $5.62 | $5.21 | $5.21 | $4.86 | 19,629 |
| 2017-07-31 | $5.26 | $5.46 | $5.18 | $5.42 | $5.06 | 63,935 |
| 2017-07-28 | $5.41 | $5.66 | $5.27 | $5.27 | $4.92 | 37,245 |
| 2017-07-27 | $5.33 | $5.53 | $5.33 | $5.42 | $5.06 | 17,632 |
| 2017-07-26 | $5.56 | $5.63 | $5.36 | $5.40 | $5.04 | 43,341 |
| 2017-07-25 | $5.40 | $5.50 | $5.31 | $5.31 | $4.95 | 33,788 |
| 2017-07-24 | $5.43 | $5.57 | $5.38 | $5.38 | $5.02 | 4,808 |
| 2017-07-21 | $5.60 | $5.60 | $5.35 | $5.42 | $5.06 | 21,198 |
| 2017-07-20 | $5.40 | $5.50 | $5.40 | $5.50 | $5.13 | 11,902 |
| 2017-07-19 | $5.40 | $5.51 | $5.40 | $5.48 | $5.11 | 8,734 |
| 2017-07-18 | $5.52 | $5.54 | $5.40 | $5.45 | $5.08 | 3,338 |
| 2017-07-17 | $5.53 | $5.53 | $5.40 | $5.50 | $5.13 | 4,172 |
| 2017-07-14 | $5.42 | $5.62 | $5.40 | $5.54 | $5.17 | 12,437 |
| 2017-07-13 | $5.44 | $5.60 | $5.43 | $5.48 | $5.11 | 14,976 |
| 2017-07-12 | $5.58 | $5.58 | $5.34 | $5.40 | $5.04 | 14,885 |
| 2017-07-11 | $5.65 | $5.72 | $5.52 | $5.56 | $5.18 | 20,869 |
| 2017-07-10 | $5.58 | $5.65 | $5.56 | $5.56 | $5.18 | 20,447 |
| 2017-07-07 | $5.66 | $5.66 | $5.52 | $5.63 | $5.24 | 5,536 |
| 2017-07-06 | $5.69 | $5.74 | $5.64 | $5.66 | $5.27 | 9,062 |
| 2017-07-05 | $5.80 | $5.80 | $5.75 | $5.75 | $5.35 | 5,558 |
| 2017-07-03 | $5.75 | $5.80 | $5.75 | $5.80 | $5.40 | 8,391 |
| 2017-06-30 | $5.72 | $5.72 | $5.60 | $5.68 | $5.29 | 7,558 |
| 2017-06-29 | $5.93 | $5.93 | $5.65 | $5.78 | $5.38 | 12,772 |
| 2017-06-28 | $5.70 | $5.90 | $5.69 | $5.85 | $5.45 | 18,620 |
| 2017-06-27 | $5.51 | $5.68 | $5.51 | $5.65 | $5.26 | 20,878 |
| 2017-06-26 | $5.39 | $5.48 | $5.37 | $5.48 | $5.10 | 8,189 |
| 2017-06-23 | $5.42 | $5.48 | $5.31 | $5.31 | $4.95 | 12,187 |
| 2017-06-22 | $5.35 | $5.42 | $5.33 | $5.39 | $5.02 | 16,889 |
| 2017-06-21 | $5.48 | $5.48 | $5.35 | $5.40 | $5.03 | 10,834 |
| 2017-06-20 | $5.65 | $5.65 | $5.39 | $5.40 | $5.03 | 11,013 |
| 2017-06-19 | $5.55 | $5.60 | $5.45 | $5.54 | $5.16 | 20,942 |
| 2017-06-16 | $5.39 | $5.57 | $5.39 | $5.53 | $5.15 | 15,665 |
| 2017-06-15 | $5.58 | $5.58 | $5.45 | $5.45 | $5.08 | 7,150 |
| 2017-06-14 | $5.59 | $5.61 | $5.46 | $5.59 | $5.21 | 8,226 |
| 2017-06-13 | $5.70 | $5.74 | $5.60 | $5.60 | $5.22 | 17,404 |
| 2017-06-12 | $5.57 | $5.73 | $5.50 | $5.66 | $5.27 | 24,800 |
| 2017-06-09 | $5.55 | $5.60 | $5.48 | $5.60 | $5.22 | 15,060 |
| 2017-06-08 | $5.47 | $5.55 | $5.39 | $5.55 | $5.17 | 34,027 |
| 2017-06-07 | $5.48 | $5.51 | $5.45 | $5.45 | $5.08 | 3,349 |
| 2017-06-06 | $5.49 | $5.49 | $5.42 | $5.48 | $5.10 | 14,301 |
| 2017-06-05 | $5.35 | $5.49 | $5.35 | $5.49 | $5.11 | 16,848 |
| 2017-06-02 | $5.39 | $5.46 | $5.38 | $5.44 | $5.07 | 7,412 |
| 2017-06-01 | $5.43 | $5.55 | $5.39 | $5.45 | $5.08 | 31,220 |
| 2017-05-31 | $5.41 | $5.48 | $5.40 | $5.41 | $5.04 | 4,541 |
| 2017-05-30 | $5.44 | $5.59 | $5.40 | $5.43 | $5.06 | 114,002 |
| 2017-05-26 | $5.45 | $5.46 | $5.35 | $5.43 | $5.06 | 38,045 |
| 2017-05-25 | $5.47 | $5.49 | $5.44 | $5.45 | $5.08 | 1,186 |
| 2017-05-24 | $5.56 | $5.56 | $5.46 | $5.50 | $5.12 | 1,022 |
| 2017-05-23 | $5.45 | $5.54 | $5.38 | $5.54 | $5.16 | 21,346 |
| 2017-05-22 | $5.35 | $5.51 | $5.30 | $5.40 | $5.03 | 84,117 |
| 2017-05-19 | $5.29 | $5.44 | $5.05 | $5.39 | $5.02 | 134,723 |
| 2017-05-18 | $5.30 | $5.42 | $5.30 | $5.30 | $4.94 | 4,997 |
| 2017-05-17 | $5.45 | $5.52 | $5.30 | $5.32 | $4.95 | 53,057 |
| 2017-05-16 | $5.51 | $5.54 | $5.49 | $5.49 | $5.11 | 12,585 |
| 2017-05-15 | $5.56 | $5.61 | $5.52 | $5.55 | $5.17 | 22,464 |
| 2017-05-12 | $5.55 | $5.56 | $5.44 | $5.46 | $5.08 | 16,252 |
| 2017-05-11 | $5.48 | $5.62 | $5.44 | $5.54 | $5.16 | 36,612 |
| 2017-05-10 | $5.58 | $5.65 | $5.52 | $5.55 | $5.17 | 68,311 |
| 2017-05-09 | $5.80 | $5.80 | $5.39 | $5.53 | $5.15 | 76,852 |
| 2017-05-08 | $6.01 | $6.20 | $5.60 | $5.72 | $5.33 | 55,047 |
| 2017-05-05 | $5.78 | $5.95 | $5.63 | $5.77 | $5.37 | 92,935 |
| 2017-05-04 | $6.09 | $6.09 | $5.64 | $5.74 | $5.35 | 55,302 |
| 2017-05-03 | $6.10 | $6.18 | $6.03 | $6.05 | $5.63 | 16,430 |
| 2017-05-02 | $6.17 | $6.18 | $6.08 | $6.09 | $5.67 | 4,434 |
| 2017-05-01 | $6.21 | $6.26 | $6.12 | $6.15 | $5.73 | 31,604 |
| 2017-04-28 | $6.18 | $6.32 | $6.08 | $6.20 | $5.77 | 87,320 |
| 2017-04-27 | $6.40 | $6.55 | $5.86 | $6.20 | $5.77 | 181,256 |
| 2017-04-26 | $6.48 | $6.60 | $6.27 | $6.38 | $5.94 | 101,515 |
| 2017-04-25 | $6.35 | $6.57 | $6.34 | $6.47 | $6.02 | 105,070 |
| 2017-04-24 | $6.29 | $6.49 | $6.24 | $6.32 | $5.88 | 38,098 |
| 2017-04-21 | $6.40 | $6.40 | $6.13 | $6.30 | $5.86 | 33,060 |
| 2017-04-20 | $6.34 | $6.39 | $6.23 | $6.35 | $5.90 | 13,744 |
| 2017-04-19 | $6.09 | $6.34 | $6.06 | $6.26 | $5.82 | 129,649 |
| 2017-04-18 | $6.09 | $6.27 | $5.96 | $6.19 | $5.76 | 177,396 |
| 2017-04-17 | $6.15 | $6.21 | $6.01 | $6.13 | $5.70 | 26,378 |
| 2017-04-13 | $6.57 | $6.57 | $5.98 | $6.16 | $5.73 | 215,224 |
| 2017-04-12 | $6.70 | $6.72 | $6.50 | $6.50 | $6.04 | 50,782 |
| 2017-04-11 | $6.71 | $6.72 | $6.50 | $6.61 | $6.15 | 77,092 |
| 2017-04-10 | $6.60 | $6.80 | $6.58 | $6.68 | $6.21 | 181,076 |
| 2017-04-07 | $6.60 | $6.75 | $6.59 | $6.73 | $6.26 | 49,460 |
| 2017-04-06 | $6.72 | $6.74 | $6.39 | $6.60 | $6.14 | 111,896 |
| 2017-04-05 | $6.55 | $6.78 | $6.47 | $6.68 | $6.21 | 154,407 |
| 2017-04-04 | $6.41 | $6.67 | $6.32 | $6.64 | $6.17 | 76,935 |
| 2017-04-03 | $6.40 | $6.65 | $6.38 | $6.41 | $5.96 | 117,034 |
| 2017-03-31 | $6.66 | $6.74 | $6.43 | $6.45 | $6.00 | 58,125 |
| 2017-03-30 | $6.40 | $6.70 | $6.40 | $6.57 | $6.11 | 72,751 |
| 2017-03-29 | $6.67 | $6.67 | $6.36 | $6.55 | $6.09 | 164,625 |
| 2017-03-28 | $6.36 | $6.65 | $6.34 | $6.34 | $5.89 | 208,503 |
| 2017-03-27 | $6.38 | $6.43 | $6.32 | $6.38 | $5.93 | 5,524 |
| 2017-03-24 | $6.32 | $6.50 | $6.32 | $6.50 | $6.04 | 46,783 |
| 2017-03-23 | $6.39 | $6.47 | $6.32 | $6.38 | $5.93 | 16,419 |
| 2017-03-22 | $6.45 | $6.48 | $6.32 | $6.48 | $6.03 | 5,700 |
| 2017-03-21 | $6.51 | $6.64 | $6.35 | $6.40 | $5.95 | 79,018 |
| 2017-03-20 | $6.50 | $6.70 | $6.43 | $6.60 | $6.14 | 83,403 |
| 2017-03-17 | $6.80 | $6.80 | $6.40 | $6.40 | $5.95 | 33,912 |
| 2017-03-16 | $6.52 | $6.82 | $6.47 | $6.70 | $6.23 | 56,271 |
| 2017-03-15 | $6.60 | $6.72 | $6.26 | $6.50 | $6.04 | 104,195 |
| 2017-03-14 | $6.30 | $6.78 | $6.23 | $6.62 | $6.16 | 91,239 |
| 2017-03-13 | $6.65 | $6.80 | $6.34 | $6.44 | $5.99 | 20,064 |
| 2017-03-10 | $6.47 | $6.66 | $6.36 | $6.46 | $6.01 | 85,338 |
| 2017-03-09 | $6.49 | $6.59 | $6.40 | $6.46 | $6.01 | 14,864 |
| 2017-03-08 | $6.58 | $6.60 | $6.52 | $6.60 | $6.14 | 3,469 |
| 2017-03-07 | $6.45 | $6.61 | $6.30 | $6.59 | $6.13 | 39,417 |
| 2017-03-06 | $6.48 | $6.60 | $6.37 | $6.55 | $6.09 | 5,961 |
| 2017-03-03 | $6.53 | $6.80 | $6.40 | $6.53 | $6.07 | 20,648 |
| 2017-03-02 | $6.57 | $6.67 | $6.46 | $6.59 | $6.13 | 35,293 |
| 2017-03-01 | $6.50 | $6.75 | $6.38 | $6.50 | $6.04 | 39,275 |
| 2017-02-28 | $6.65 | $6.69 | $6.38 | $6.45 | $6.00 | 32,783 |
| 2017-02-27 | $6.52 | $6.70 | $6.26 | $6.70 | $6.23 | 59,074 |
| 2017-02-24 | $6.50 | $6.70 | $6.25 | $6.52 | $6.06 | 49,593 |
| 2017-02-23 | $6.42 | $6.70 | $6.12 | $6.64 | $6.17 | 131,088 |
| 2017-02-22 | $6.80 | $6.80 | $6.52 | $6.54 | $6.08 | 12,119 |
| 2017-02-21 | $6.45 | $6.86 | $6.34 | $6.75 | $6.28 | 97,507 |
| 2017-02-17 | $6.38 | $6.49 | $6.30 | $6.32 | $5.88 | 9,195 |
| 2017-02-16 | $6.50 | $6.54 | $6.40 | $6.48 | $6.03 | 15,755 |
| 2017-02-15 | $6.80 | $6.90 | $6.40 | $6.40 | $5.95 | 174,196 |
| 2017-02-14 | $6.91 | $6.93 | $6.63 | $6.80 | $6.32 | 77,218 |
| 2017-02-13 | $6.80 | $6.95 | $6.65 | $6.90 | $6.42 | 158,424 |
| 2017-02-10 | $6.80 | $6.80 | $6.75 | $6.75 | $6.28 | 12,741 |
| 2017-02-09 | $6.70 | $6.80 | $6.65 | $6.78 | $6.30 | 22,065 |
| 2017-02-08 | $6.74 | $6.77 | $6.51 | $6.61 | $6.15 | 34,986 |
| 2017-02-07 | $6.77 | $6.89 | $6.65 | $6.81 | $6.33 | 13,369 |
| 2017-02-06 | $6.80 | $6.93 | $6.77 | $6.77 | $6.30 | 9,766 |
| 2017-02-03 | $6.87 | $6.95 | $6.81 | $6.95 | $6.46 | 20,130 |
| 2017-02-02 | $6.88 | $6.90 | $6.82 | $6.90 | $6.42 | 16,148 |
| 2017-02-01 | $6.81 | $6.90 | $6.80 | $6.83 | $6.35 | 10,303 |
| 2017-01-31 | $6.60 | $6.90 | $6.56 | $6.85 | $6.37 | 62,892 |
| 2017-01-30 | $6.62 | $6.69 | $6.52 | $6.69 | $6.22 | 5,295 |
| 2017-01-27 | $6.58 | $6.62 | $6.35 | $6.62 | $6.16 | 23,792 |
| 2017-01-26 | $6.63 | $6.69 | $6.15 | $6.62 | $6.16 | 42,160 |
| 2017-01-25 | $6.65 | $6.70 | $6.53 | $6.66 | $6.19 | 16,711 |
| 2017-01-24 | $6.55 | $6.70 | $6.38 | $6.70 | $6.23 | 55,862 |
| 2017-01-23 | $6.40 | $6.50 | $6.31 | $6.50 | $6.04 | 4,785 |
| 2017-01-20 | $6.80 | $6.80 | $6.35 | $6.35 | $5.90 | 14,003 |
| 2017-01-19 | $6.92 | $6.92 | $6.63 | $6.90 | $6.42 | 2,972 |
| 2017-01-18 | $6.38 | $6.95 | $6.30 | $6.95 | $6.46 | 11,387 |
| 2017-01-17 | $7.14 | $7.14 | $6.80 | $6.83 | $6.35 | 42,244 |
| 2017-01-13 | $7.06 | $7.15 | $6.86 | $7.06 | $6.56 | 179,260 |
| 2017-01-12 | $7.04 | $7.14 | $7.01 | $7.12 | $6.62 | 18,074 |
| 2017-01-11 | $7.05 | $7.20 | $7.03 | $7.13 | $6.63 | 3,617 |
| 2017-01-10 | $7.09 | $7.29 | $7.08 | $7.11 | $6.60 | 56,898 |
| 2017-01-09 | $6.82 | $7.25 | $6.81 | $7.15 | $6.64 | 127,720 |
| 2017-01-06 | $6.80 | $6.89 | $6.72 | $6.72 | $6.24 | 20,931 |
| 2017-01-05 | $6.82 | $6.95 | $6.79 | $6.79 | $6.30 | 5,803 |
| 2017-01-04 | $6.66 | $6.95 | $6.61 | $6.88 | $6.39 | 17,025 |
| 2017-01-03 | $6.59 | $6.64 | $6.41 | $6.57 | $6.10 | 14,014 |
| 2016-12-30 | $6.50 | $6.80 | $6.50 | $6.66 | $6.18 | 110,878 |
| 2016-12-29 | $6.66 | $6.74 | $6.40 | $6.45 | $5.99 | 42,500 |
| 2016-12-28 | $6.39 | $6.78 | $6.39 | $6.69 | $6.21 | 109,254 |
| 2016-12-27 | $6.35 | $6.43 | $6.35 | $6.42 | $5.96 | 11,706 |
| 2016-12-23 | $6.52 | $6.53 | $6.40 | $6.50 | $6.04 | 13,011 |
| 2016-12-22 | $6.53 | $6.58 | $6.52 | $6.53 | $6.06 | 6,205 |
| 2016-12-21 | $6.55 | $6.62 | $6.55 | $6.59 | $6.11 | 14,324 |
| 2016-12-20 | $6.16 | $6.60 | $6.16 | $6.60 | $6.13 | 63,738 |
| 2016-12-19 | $5.85 | $6.24 | $5.85 | $6.18 | $5.74 | 19,211 |
| 2016-12-16 | $6.02 | $6.02 | $5.90 | $5.90 | $5.48 | 12,722 |
| 2016-12-15 | $6.30 | $6.30 | $6.01 | $6.01 | $5.58 | 12,859 |
| 2016-12-14 | $5.95 | $6.40 | $5.87 | $6.33 | $5.88 | 103,890 |
| 2016-12-13 | $5.99 | $5.99 | $5.85 | $5.94 | $5.52 | 3,169 |
| 2016-12-12 | $6.25 | $6.26 | $6.03 | $6.06 | $5.63 | 16,791 |
| 2016-12-09 | $6.33 | $6.45 | $6.20 | $6.20 | $5.76 | 15,494 |
| 2016-12-08 | $6.00 | $6.35 | $6.00 | $6.25 | $5.80 | 25,565 |
| 2016-12-07 | $5.70 | $6.05 | $5.65 | $5.98 | $5.55 | 24,037 |
| 2016-12-06 | $5.58 | $5.69 | $5.56 | $5.60 | $5.20 | 11,559 |
| 2016-12-05 | $5.51 | $5.67 | $5.51 | $5.52 | $5.13 | 16,741 |
| 2016-12-02 | $5.60 | $5.62 | $5.50 | $5.50 | $5.11 | 8,577 |
| 2016-12-01 | $5.66 | $5.74 | $5.59 | $5.60 | $5.20 | 16,553 |
| 2016-11-30 | $5.67 | $5.67 | $5.50 | $5.63 | $5.23 | 7,136 |
| 2016-11-29 | $5.60 | $5.65 | $5.60 | $5.63 | $5.23 | 8,723 |
| 2016-11-28 | $5.51 | $5.67 | $5.51 | $5.64 | $5.24 | 16,037 |
| 2016-11-25 | $5.59 | $5.60 | $5.57 | $5.57 | $5.17 | 10,841 |
| 2016-11-23 | $5.60 | $5.65 | $5.58 | $5.59 | $5.19 | 11,845 |
| 2016-11-22 | $5.63 | $5.72 | $5.51 | $5.65 | $5.25 | 25,298 |
| 2016-11-21 | $5.50 | $5.63 | $5.50 | $5.58 | $5.18 | 8,549 |
| 2016-11-18 | $5.55 | $5.64 | $5.51 | $5.60 | $5.20 | 6,832 |
| 2016-11-17 | $5.56 | $5.65 | $5.55 | $5.59 | $5.19 | 1,165 |
| 2016-11-16 | $5.56 | $5.69 | $5.56 | $5.60 | $5.20 | 10,585 |
| 2016-11-15 | $5.50 | $5.60 | $5.42 | $5.60 | $5.20 | 42,893 |
| 2016-11-14 | $5.49 | $5.50 | $5.30 | $5.49 | $5.10 | 45,641 |
| 2016-11-11 | $5.30 | $5.35 | $5.30 | $5.35 | $4.97 | 18,946 |
| 2016-11-10 | $5.17 | $5.35 | $5.15 | $5.31 | $4.93 | 33,533 |
| 2016-11-09 | $5.05 | $5.16 | $5.05 | $5.15 | $4.78 | 6,478 |
| 2016-11-08 | $5.04 | $5.06 | $5.00 | $5.00 | $4.64 | 20,527 |
| 2016-11-07 | $5.15 | $5.15 | $5.04 | $5.05 | $4.69 | 19,742 |
| 2016-11-04 | $5.09 | $5.17 | $5.07 | $5.15 | $4.78 | 29,667 |
| 2016-11-03 | $5.08 | $5.10 | $5.08 | $5.08 | $4.72 | 3,753 |
| 2016-11-02 | $5.05 | $5.05 | $5.05 | $5.05 | $4.69 | 0 |
| 2016-11-01 | $5.15 | $5.20 | $5.02 | $5.05 | $4.69 | 7,204 |
| 2016-10-31 | $5.20 | $5.20 | $5.11 | $5.12 | $4.75 | 43,710 |
| 2016-10-28 | $5.26 | $5.26 | $5.19 | $5.24 | $4.87 | 1,510 |
| 2016-10-27 | $5.20 | $5.29 | $5.20 | $5.21 | $4.84 | 2,277 |
| 2016-10-26 | $5.29 | $5.29 | $5.18 | $5.20 | $4.83 | 4,966 |
| 2016-10-25 | $5.28 | $5.30 | $5.25 | $5.25 | $4.87 | 646 |
| 2016-10-24 | $5.27 | $5.27 | $5.26 | $5.26 | $4.88 | 1,368 |
| 2016-10-21 | $5.26 | $5.26 | $5.26 | $5.26 | $4.88 | 700 |
| 2016-10-20 | $5.24 | $5.28 | $5.24 | $5.28 | $4.90 | 480 |
| 2016-10-19 | $5.29 | $5.30 | $5.26 | $5.26 | $4.88 | 4,145 |
| 2016-10-18 | $5.29 | $5.30 | $5.26 | $5.27 | $4.89 | 2,840 |
| 2016-10-17 | $5.33 | $5.33 | $5.26 | $5.26 | $4.88 | 1,128 |
| 2016-10-14 | $5.30 | $5.30 | $5.30 | $5.30 | $4.92 | 101 |
| 2016-10-13 | $5.35 | $5.35 | $5.30 | $5.30 | $4.92 | 456 |
| 2016-10-12 | $5.48 | $5.48 | $5.32 | $5.32 | $4.94 | 1,959 |
| 2016-10-11 | $5.30 | $5.30 | $5.30 | $5.30 | $4.91 | 2,094 |
| 2016-10-10 | $5.34 | $5.35 | $5.34 | $5.35 | $4.96 | 1,578 |
| 2016-10-07 | $5.40 | $5.40 | $5.30 | $5.34 | $4.95 | 3,672 |
| 2016-10-06 | $5.30 | $5.38 | $5.28 | $5.29 | $4.90 | 1,786 |
| 2016-10-05 | $5.31 | $5.31 | $5.29 | $5.29 | $4.90 | 3,538 |
| 2016-10-04 | $5.40 | $5.40 | $5.29 | $5.29 | $4.90 | 10,860 |
| 2016-10-03 | $5.38 | $5.48 | $5.38 | $5.38 | $4.99 | 9,329 |
| 2016-09-30 | $5.42 | $5.42 | $5.29 | $5.40 | $5.00 | 7,278 |
| 2016-09-29 | $5.32 | $5.32 | $5.29 | $5.31 | $4.92 | 6,858 |
| 2016-09-28 | $5.35 | $5.37 | $5.32 | $5.32 | $4.93 | 1,272 |
| 2016-09-27 | $5.41 | $5.45 | $5.39 | $5.39 | $5.00 | 6,988 |
| 2016-09-26 | $5.45 | $5.46 | $5.36 | $5.40 | $5.00 | 5,448 |
| 2016-09-23 | $5.37 | $5.37 | $5.36 | $5.36 | $4.97 | 2,318 |
| 2016-09-22 | $5.35 | $5.39 | $5.34 | $5.34 | $4.95 | 1,585 |
| 2016-09-21 | $5.35 | $5.35 | $5.30 | $5.32 | $4.93 | 7,488 |
| 2016-09-20 | $5.45 | $5.47 | $5.25 | $5.25 | $4.87 | 13,047 |
| 2016-09-19 | $5.40 | $5.49 | $5.40 | $5.46 | $5.06 | 2,646 |
| 2016-09-16 | $5.49 | $5.50 | $5.40 | $5.50 | $5.10 | 8,811 |
| 2016-09-15 | $5.41 | $5.41 | $5.41 | $5.41 | $5.01 | 60 |
| 2016-09-14 | $5.49 | $5.49 | $5.41 | $5.41 | $5.01 | 1,275 |
| 2016-09-13 | $5.40 | $5.49 | $5.40 | $5.49 | $5.09 | 1,384 |
| 2016-09-12 | $5.36 | $5.44 | $5.36 | $5.40 | $5.00 | 2,622 |
| 2016-09-09 | $5.48 | $5.50 | $5.40 | $5.40 | $5.00 | 6,428 |
| 2016-09-08 | $5.53 | $5.53 | $5.48 | $5.51 | $5.11 | 10,448 |
| 2016-09-07 | $5.65 | $5.73 | $5.55 | $5.55 | $5.14 | 7,727 |
| 2016-09-06 | $5.65 | $5.65 | $5.53 | $5.53 | $5.12 | 6,509 |
| 2016-09-02 | $5.62 | $5.65 | $5.61 | $5.65 | $5.24 | 1,934 |
| 2016-09-01 | $5.72 | $5.72 | $5.60 | $5.60 | $5.19 | 13,986 |
| 2016-08-31 | $5.70 | $5.72 | $5.70 | $5.72 | $5.30 | 3,711 |
| 2016-08-30 | $5.62 | $5.71 | $5.60 | $5.65 | $5.24 | 5,970 |
| 2016-08-29 | $5.61 | $5.68 | $5.61 | $5.68 | $5.26 | 6,219 |
| 2016-08-26 | $5.69 | $5.69 | $5.69 | $5.69 | $5.27 | 0 |
| 2016-08-25 | $5.69 | $5.69 | $5.69 | $5.69 | $5.27 | 912 |
| 2016-08-24 | $5.64 | $5.65 | $5.60 | $5.60 | $5.19 | 6,541 |
| 2016-08-23 | $5.65 | $5.71 | $5.64 | $5.64 | $5.23 | 5,469 |
| 2016-08-22 | $5.71 | $5.75 | $5.66 | $5.72 | $5.30 | 1,058 |
| 2016-08-19 | $5.65 | $5.71 | $5.65 | $5.67 | $5.25 | 8,728 |
| 2016-08-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.34 | 258 |
| 2016-08-17 | $5.70 | $5.70 | $5.70 | $5.70 | $5.28 | 510 |
| 2016-08-16 | $5.83 | $5.93 | $5.71 | $5.76 | $5.34 | 7,406 |
| 2016-08-15 | $5.86 | $5.94 | $5.80 | $5.88 | $5.45 | 8,746 |
| 2016-08-12 | $5.82 | $5.84 | $5.70 | $5.70 | $5.28 | 9,068 |
| 2016-08-11 | $5.77 | $5.85 | $5.77 | $5.77 | $5.35 | 16,731 |
| 2016-08-10 | $5.77 | $5.77 | $5.71 | $5.75 | $5.33 | 8,070 |
| 2016-08-09 | $5.85 | $5.85 | $5.85 | $5.85 | $5.42 | 280 |
| 2016-08-08 | $5.75 | $5.89 | $5.75 | $5.78 | $5.36 | 10,682 |
| 2016-08-05 | $5.72 | $5.72 | $5.70 | $5.71 | $5.29 | 20,497 |
| 2016-08-04 | $5.68 | $5.68 | $5.65 | $5.65 | $5.24 | 3,527 |
| 2016-08-03 | $5.71 | $5.71 | $5.65 | $5.65 | $5.24 | 2,517 |
| 2016-08-02 | $5.67 | $5.79 | $5.67 | $5.78 | $5.36 | 904 |
| 2016-08-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.43 | 364 |
| 2016-07-29 | $5.76 | $5.76 | $5.65 | $5.76 | $5.34 | 872 |
| 2016-07-28 | $5.77 | $5.83 | $5.77 | $5.78 | $5.36 | 625 |
| 2016-07-27 | $5.72 | $5.73 | $5.65 | $5.71 | $5.29 | 6,901 |
| 2016-07-26 | $5.71 | $5.84 | $5.71 | $5.76 | $5.34 | 4,817 |
| 2016-07-25 | $5.65 | $5.81 | $5.65 | $5.74 | $5.32 | 6,268 |
| 2016-07-22 | $5.65 | $5.76 | $5.65 | $5.66 | $5.25 | 5,254 |
| 2016-07-21 | $5.64 | $5.64 | $5.60 | $5.64 | $5.23 | 4,508 |
| 2016-07-20 | $5.75 | $5.84 | $5.64 | $5.69 | $5.27 | 985 |
| 2016-07-19 | $5.75 | $5.77 | $5.73 | $5.73 | $5.31 | 13,673 |
| 2016-07-18 | $5.76 | $5.84 | $5.75 | $5.81 | $5.38 | 6,735 |
| 2016-07-15 | $5.83 | $5.83 | $5.76 | $5.76 | $5.34 | 10,250 |
| 2016-07-14 | $5.78 | $5.83 | $5.76 | $5.78 | $5.36 | 14,246 |
| 2016-07-13 | $5.77 | $5.83 | $5.77 | $5.81 | $5.38 | 1,204 |
| 2016-07-12 | $5.92 | $5.92 | $5.80 | $5.84 | $5.40 | 10,403 |
| 2016-07-11 | $5.86 | $5.94 | $5.76 | $5.80 | $5.37 | 3,239 |
| 2016-07-08 | $5.83 | $5.97 | $5.81 | $5.94 | $5.50 | 2,161 |
| 2016-07-07 | $5.77 | $5.91 | $5.77 | $5.91 | $5.47 | 1,801 |
| 2016-07-06 | $5.82 | $5.93 | $5.76 | $5.76 | $5.33 | 13,920 |
| 2016-07-05 | $5.79 | $5.87 | $5.76 | $5.76 | $5.33 | 10,621 |
| 2016-07-01 | $5.84 | $5.84 | $5.81 | $5.81 | $5.38 | 2,953 |
| 2016-06-30 | $5.76 | $5.99 | $5.76 | $5.83 | $5.39 | 3,084 |
| 2016-06-29 | $5.95 | $5.95 | $5.83 | $5.93 | $5.49 | 3,080 |
| 2016-06-28 | $5.85 | $6.03 | $5.81 | $6.03 | $5.58 | 2,820 |
| 2016-06-27 | $5.93 | $5.93 | $5.82 | $5.82 | $5.38 | 4,057 |
| 2016-06-24 | $5.85 | $5.95 | $5.79 | $5.89 | $5.45 | 12,931 |
| 2016-06-23 | $5.90 | $6.05 | $5.90 | $5.96 | $5.51 | 8,580 |
| 2016-06-22 | $5.87 | $5.87 | $5.87 | $5.87 | $5.43 | 398 |
| 2016-06-21 | $5.96 | $5.96 | $5.91 | $5.92 | $5.48 | 1,953 |
| 2016-06-20 | $5.85 | $6.00 | $5.85 | $5.86 | $5.42 | 1,856 |
| 2016-06-17 | $5.79 | $5.85 | $5.78 | $5.85 | $5.41 | 2,212 |
| 2016-06-16 | $5.87 | $5.90 | $5.82 | $5.85 | $5.41 | 3,030 |
| 2016-06-15 | $5.94 | $5.95 | $5.90 | $5.91 | $5.46 | 7,549 |
| 2016-06-14 | $5.95 | $5.95 | $5.90 | $5.90 | $5.46 | 3,950 |
| 2016-06-13 | $6.04 | $6.04 | $6.00 | $6.00 | $5.55 | 1,101 |
| 2016-06-10 | $5.90 | $6.18 | $5.88 | $5.94 | $5.50 | 13,238 |
| 2016-06-09 | $5.99 | $6.16 | $5.86 | $6.01 | $5.56 | 7,251 |
| 2016-06-08 | $5.96 | $6.06 | $5.76 | $5.92 | $5.48 | 22,945 |
| 2016-06-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.49 | 231 |
| 2016-06-06 | $5.78 | $5.96 | $5.78 | $5.94 | $5.50 | 3,865 |
| 2016-06-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.40 | 134 |
| 2016-06-02 | $5.96 | $5.96 | $5.94 | $5.94 | $5.50 | 1,432 |
| 2016-06-01 | $5.95 | $5.95 | $5.92 | $5.94 | $5.50 | 1,168 |
| 2016-05-31 | $6.14 | $6.15 | $6.00 | $6.00 | $5.55 | 2,269 |
| 2016-05-27 | $6.00 | $6.00 | $6.00 | $6.00 | $5.55 | 294 |
| 2016-05-26 | $5.96 | $6.00 | $5.96 | $6.00 | $5.55 | 1,231 |
| 2016-05-25 | $5.94 | $6.05 | $5.90 | $5.90 | $5.46 | 7,673 |
| 2016-05-24 | $5.99 | $6.00 | $5.95 | $5.97 | $5.52 | 5,337 |
| 2016-05-23 | $5.90 | $5.94 | $5.90 | $5.94 | $5.50 | 1,057 |
| 2016-05-20 | $5.97 | $6.13 | $5.87 | $5.94 | $5.50 | 2,817 |
| 2016-05-19 | $5.91 | $6.08 | $5.90 | $5.92 | $5.48 | 1,084 |
| 2016-05-18 | $6.01 | $6.05 | $5.99 | $5.99 | $5.54 | 2,672 |
| 2016-05-17 | $5.86 | $6.03 | $5.67 | $5.85 | $5.41 | 5,449 |
| 2016-05-16 | $6.03 | $6.07 | $6.03 | $6.03 | $5.58 | 4,968 |
| 2016-05-13 | $5.86 | $6.03 | $5.86 | $5.89 | $5.45 | 4,209 |
| 2016-05-12 | $5.97 | $5.98 | $5.80 | $5.83 | $5.39 | 13,877 |
| 2016-05-11 | $5.95 | $5.98 | $5.90 | $5.96 | $5.51 | 8,146 |
| 2016-05-10 | $5.89 | $6.11 | $5.89 | $6.00 | $5.55 | 3,591 |
| 2016-05-09 | $6.10 | $6.20 | $5.88 | $6.07 | $5.62 | 25,918 |
| 2016-05-06 | $6.09 | $6.21 | $6.09 | $6.20 | $5.74 | 1,050 |
| 2016-05-05 | $6.13 | $6.14 | $6.09 | $6.09 | $5.63 | 2,830 |
| 2016-05-04 | $6.21 | $6.21 | $6.11 | $6.17 | $5.71 | 1,720 |
| 2016-05-03 | $6.10 | $6.24 | $6.10 | $6.24 | $5.77 | 2,861 |
| 2016-05-02 | $6.28 | $6.28 | $6.15 | $6.24 | $5.77 | 9,502 |
| 2016-04-29 | $6.15 | $6.19 | $6.15 | $6.19 | $5.73 | 610 |
| 2016-04-28 | $6.13 | $6.13 | $6.13 | $6.13 | $5.67 | 59 |
| 2016-04-27 | $6.15 | $6.19 | $6.13 | $6.13 | $5.67 | 9,638 |
| 2016-04-26 | $6.23 | $6.23 | $6.07 | $6.20 | $5.73 | 901 |
| 2016-04-25 | $6.12 | $6.19 | $6.09 | $6.09 | $5.63 | 533 |
| 2016-04-22 | $5.94 | $6.27 | $5.94 | $6.20 | $5.73 | 2,306 |
| 2016-04-21 | $6.03 | $6.22 | $6.00 | $6.22 | $5.75 | 17,320 |
| 2016-04-20 | $5.93 | $6.10 | $5.93 | $6.09 | $5.63 | 4,483 |
| 2016-04-19 | $5.83 | $6.01 | $5.78 | $5.96 | $5.50 | 27,523 |
| 2016-04-18 | $5.74 | $5.75 | $5.63 | $5.65 | $5.22 | 7,893 |
| 2016-04-15 | $5.73 | $5.75 | $5.66 | $5.66 | $5.23 | 2,851 |
| 2016-04-14 | $5.83 | $5.83 | $5.70 | $5.73 | $5.29 | 6,079 |
| 2016-04-13 | $5.78 | $5.78 | $5.70 | $5.70 | $5.26 | 611 |
| 2016-04-12 | $5.71 | $5.89 | $5.67 | $5.72 | $5.28 | 18,211 |
| 2016-04-11 | $5.71 | $5.71 | $5.68 | $5.68 | $5.25 | 1,305 |
| 2016-04-08 | $5.77 | $5.77 | $5.61 | $5.63 | $5.20 | 4,804 |
| 2016-04-07 | $5.68 | $5.79 | $5.67 | $5.79 | $5.35 | 4,622 |
| 2016-04-06 | $5.73 | $5.78 | $5.73 | $5.75 | $5.31 | 1,540 |
| 2016-04-05 | $5.80 | $5.80 | $5.60 | $5.60 | $5.17 | 829 |
| 2016-04-04 | $5.55 | $5.80 | $5.55 | $5.80 | $5.36 | 5,346 |
| 2016-04-01 | $5.46 | $5.65 | $5.37 | $5.55 | $5.13 | 1,503 |
| 2016-03-31 | $5.78 | $5.78 | $5.42 | $5.42 | $5.01 | 6,448 |
| 2016-03-30 | $5.60 | $5.78 | $5.51 | $5.57 | $5.14 | 3,807 |
| 2016-03-29 | $5.62 | $5.75 | $5.54 | $5.70 | $5.26 | 10,584 |
| 2016-03-28 | $5.62 | $5.62 | $5.52 | $5.52 | $5.10 | 1,900 |
| 2016-03-24 | $5.63 | $5.63 | $5.57 | $5.63 | $5.20 | 2,821 |
| 2016-03-23 | $5.80 | $5.80 | $5.63 | $5.63 | $5.20 | 4,267 |
| 2016-03-22 | $5.77 | $5.88 | $5.76 | $5.88 | $5.43 | 1,128 |
| 2016-03-21 | $5.86 | $5.86 | $5.81 | $5.84 | $5.39 | 4,789 |
| 2016-03-18 | $5.74 | $5.88 | $5.74 | $5.80 | $5.36 | 15,864 |
| 2016-03-17 | $5.60 | $5.74 | $5.60 | $5.73 | $5.29 | 6,797 |
| 2016-03-16 | $5.68 | $5.69 | $5.68 | $5.68 | $5.24 | 474 |
| 2016-03-15 | $5.46 | $5.61 | $5.46 | $5.61 | $5.18 | 4,798 |
| 2016-03-14 | $5.52 | $5.52 | $5.48 | $5.51 | $5.09 | 2,450 |
| 2016-03-11 | $5.50 | $5.50 | $5.40 | $5.42 | $5.00 | 9,494 |
| 2016-03-10 | $5.47 | $5.50 | $5.45 | $5.45 | $5.03 | 2,410 |
| 2016-03-09 | $5.46 | $5.56 | $5.46 | $5.47 | $5.05 | 640 |
| 2016-03-08 | $5.45 | $5.72 | $5.45 | $5.54 | $5.12 | 1,880 |
| 2016-03-07 | $5.60 | $5.75 | $5.60 | $5.61 | $5.18 | 4,941 |
| 2016-03-04 | $5.60 | $5.66 | $5.48 | $5.48 | $5.06 | 3,377 |
| 2016-03-03 | $5.60 | $5.70 | $5.47 | $5.47 | $5.05 | 739 |
| 2016-03-02 | $5.55 | $5.56 | $5.50 | $5.50 | $5.08 | 11,852 |
| 2016-03-01 | $5.35 | $5.68 | $5.34 | $5.57 | $5.14 | 8,243 |
| 2016-02-29 | $5.20 | $5.30 | $5.20 | $5.22 | $4.82 | 2,105 |
| 2016-02-26 | $5.09 | $5.11 | $5.09 | $5.11 | $4.72 | 1,143 |
| 2016-02-25 | $5.10 | $5.10 | $5.10 | $5.10 | $4.71 | 0 |
| 2016-02-24 | $5.10 | $5.10 | $5.10 | $5.10 | $4.71 | 11 |
| 2016-02-23 | $5.13 | $5.13 | $5.10 | $5.10 | $4.71 | 3,623 |
| 2016-02-22 | $4.99 | $5.19 | $4.99 | $5.14 | $4.75 | 3,494 |
| 2016-02-19 | $5.08 | $5.14 | $4.99 | $4.99 | $4.61 | 1,863 |
| 2016-02-18 | $5.05 | $5.05 | $5.04 | $5.05 | $4.66 | 1,896 |
| 2016-02-17 | $4.95 | $5.11 | $4.90 | $5.10 | $4.71 | 16,652 |
| 2016-02-16 | $4.79 | $4.90 | $4.72 | $4.89 | $4.52 | 12,178 |
| 2016-02-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.43 | 322 |
| 2016-02-11 | $4.63 | $4.88 | $4.61 | $4.80 | $4.43 | 3,057 |
| 2016-02-10 | $4.63 | $4.63 | $4.63 | $4.63 | $4.28 | 152 |
| 2016-02-09 | $4.64 | $4.78 | $4.64 | $4.66 | $4.31 | 8,439 |
| 2016-02-08 | $4.59 | $4.65 | $4.56 | $4.65 | $4.30 | 1,921 |
| 2016-02-05 | $4.51 | $4.72 | $4.51 | $4.72 | $4.36 | 437 |
| 2016-02-04 | $4.53 | $4.63 | $4.53 | $4.63 | $4.28 | 1,837 |
| 2016-02-03 | $4.64 | $4.64 | $4.63 | $4.63 | $4.28 | 1,991 |
| 2016-02-02 | $4.55 | $4.65 | $4.50 | $4.65 | $4.29 | 3,967 |
| 2016-02-01 | $4.65 | $4.78 | $4.64 | $4.66 | $4.30 | 2,959 |
| 2016-01-29 | $4.83 | $4.85 | $4.75 | $4.80 | $4.43 | 2,999 |
| 2016-01-28 | $4.78 | $4.87 | $4.72 | $4.80 | $4.43 | 3,868 |
| 2016-01-27 | $4.65 | $4.69 | $4.57 | $4.68 | $4.32 | 2,672 |
| 2016-01-26 | $4.40 | $4.70 | $4.40 | $4.57 | $4.22 | 7,205 |
| 2016-01-25 | $4.52 | $4.52 | $4.50 | $4.50 | $4.16 | 4,416 |
| 2016-01-22 | $4.53 | $4.53 | $4.52 | $4.53 | $4.18 | 3,333 |
| 2016-01-21 | $4.42 | $4.55 | $4.42 | $4.52 | $4.17 | 1,113 |
| 2016-01-20 | $4.47 | $4.47 | $4.35 | $4.42 | $4.08 | 12,571 |
| 2016-01-19 | $4.54 | $4.66 | $4.54 | $4.57 | $4.22 | 8,203 |
| 2016-01-15 | $4.60 | $4.66 | $4.54 | $4.55 | $4.20 | 8,560 |
| 2016-01-14 | $4.83 | $4.85 | $4.63 | $4.65 | $4.29 | 13,201 |
| 2016-01-13 | $4.89 | $4.90 | $4.75 | $4.75 | $4.39 | 12,828 |
| 2016-01-12 | $4.99 | $4.99 | $4.89 | $4.90 | $4.52 | 9,009 |
| 2016-01-11 | $5.10 | $5.21 | $4.97 | $5.01 | $4.62 | 18,008 |
| 2016-01-08 | $5.11 | $5.26 | $5.11 | $5.15 | $4.75 | 14,063 |
| 2016-01-07 | $5.30 | $5.38 | $5.24 | $5.25 | $4.84 | 8,713 |
| 2016-01-06 | $5.43 | $5.50 | $5.32 | $5.32 | $4.90 | 20,323 |
| 2016-01-05 | $5.59 | $5.59 | $5.50 | $5.50 | $5.07 | 9,964 |
| 2016-01-04 | $5.50 | $5.58 | $5.50 | $5.58 | $5.14 | 2,939 |
| 2015-12-31 | $5.62 | $5.63 | $5.51 | $5.53 | $5.10 | 15,823 |
| 2015-12-30 | $5.61 | $5.66 | $5.56 | $5.60 | $5.16 | 7,426 |
| 2015-12-29 | $5.60 | $5.66 | $5.56 | $5.63 | $5.19 | 11,381 |
| 2015-12-28 | $5.59 | $5.66 | $5.57 | $5.60 | $5.16 | 4,917 |
| 2015-12-24 | $5.61 | $5.67 | $5.60 | $5.65 | $5.21 | 7,774 |
| 2015-12-23 | $5.54 | $5.65 | $5.54 | $5.61 | $5.17 | 6,376 |
| 2015-12-22 | $5.55 | $5.60 | $5.55 | $5.59 | $5.15 | 22,561 |
| 2015-12-21 | $5.78 | $5.78 | $5.55 | $5.55 | $5.12 | 7,727 |
| 2015-12-18 | $5.55 | $5.90 | $5.55 | $5.90 | $5.44 | 2,371 |
| 2015-12-17 | $5.56 | $5.71 | $5.56 | $5.61 | $5.17 | 4,645 |
| 2015-12-16 | $5.55 | $5.70 | $5.55 | $5.61 | $5.17 | 6,346 |
| 2015-12-15 | $5.70 | $5.70 | $5.61 | $5.61 | $5.17 | 2,347 |
| 2015-12-14 | $5.71 | $5.72 | $5.55 | $5.72 | $5.27 | 6,972 |
| 2015-12-11 | $5.77 | $5.90 | $5.73 | $5.73 | $5.28 | 4,659 |
| 2015-12-10 | $5.78 | $5.87 | $5.77 | $5.87 | $5.41 | 3,157 |
| 2015-12-09 | $5.77 | $5.79 | $5.77 | $5.78 | $5.33 | 6,202 |
| 2015-12-08 | $5.80 | $5.86 | $5.77 | $5.77 | $5.32 | 6,905 |
| 2015-12-07 | $5.77 | $5.86 | $5.77 | $5.80 | $5.35 | 2,409 |
| 2015-12-04 | $5.81 | $5.82 | $5.80 | $5.80 | $5.35 | 2,875 |
| 2015-12-03 | $5.86 | $5.86 | $5.80 | $5.86 | $5.40 | 7,461 |
| 2015-12-02 | $5.84 | $5.86 | $5.82 | $5.86 | $5.40 | 2,968 |
| 2015-12-01 | $5.92 | $5.95 | $5.89 | $5.90 | $5.44 | 4,685 |
| 2015-11-30 | $5.90 | $5.94 | $5.87 | $5.94 | $5.48 | 2,996 |
| 2015-11-27 | $5.95 | $5.95 | $5.90 | $5.91 | $5.45 | 787 |
| 2015-11-25 | $5.91 | $5.99 | $5.91 | $5.95 | $5.48 | 2,381 |
| 2015-11-24 | $5.91 | $6.11 | $5.91 | $5.99 | $5.52 | 311 |
| 2015-11-23 | $5.93 | $5.95 | $5.84 | $5.94 | $5.48 | 5,131 |
| 2015-11-20 | $6.00 | $6.00 | $5.96 | $5.98 | $5.51 | 4,014 |
| 2015-11-19 | $5.90 | $6.10 | $5.90 | $5.96 | $5.49 | 13,881 |
| 2015-11-18 | $6.02 | $6.05 | $5.95 | $5.95 | $5.48 | 2,109 |
| 2015-11-17 | $5.95 | $6.05 | $5.95 | $6.03 | $5.56 | 3,028 |
| 2015-11-16 | $6.00 | $6.09 | $5.83 | $5.96 | $5.49 | 9,039 |
| 2015-11-13 | $5.99 | $6.00 | $5.85 | $5.99 | $5.52 | 30,022 |
| 2015-11-12 | $5.91 | $6.04 | $5.77 | $5.96 | $5.49 | 6,794 |
| 2015-11-11 | $5.94 | $6.03 | $5.94 | $6.03 | $5.56 | 285 |
| 2015-11-10 | $6.11 | $6.11 | $5.96 | $5.96 | $5.49 | 1,829 |
| 2015-11-09 | $6.06 | $6.10 | $6.06 | $6.10 | $5.62 | 574 |
| 2015-11-06 | $6.00 | $6.00 | $5.93 | $6.00 | $5.53 | 3,901 |
| 2015-11-05 | $5.94 | $6.03 | $5.94 | $6.03 | $5.56 | 2,714 |
| 2015-11-04 | $5.98 | $6.03 | $5.98 | $6.03 | $5.56 | 960 |
| 2015-11-03 | $6.09 | $6.10 | $6.00 | $6.00 | $5.53 | 12,469 |
| 2015-11-02 | $6.06 | $6.08 | $6.02 | $6.08 | $5.60 | 6,359 |
| 2015-10-30 | $6.00 | $6.07 | $5.99 | $6.00 | $5.53 | 2,740 |
| 2015-10-29 | $5.88 | $6.05 | $5.88 | $6.05 | $5.58 | 6,474 |
| 2015-10-28 | $5.92 | $6.00 | $5.89 | $6.00 | $5.53 | 28,136 |
| 2015-10-27 | $5.99 | $6.04 | $5.91 | $5.91 | $5.45 | 5,259 |
| 2015-10-26 | $6.05 | $6.08 | $6.05 | $6.08 | $5.60 | 1,061 |
| 2015-10-23 | $6.11 | $6.11 | $5.95 | $6.00 | $5.53 | 4,973 |
| 2015-10-22 | $6.03 | $6.10 | $6.03 | $6.08 | $5.60 | 1,584 |
| 2015-10-21 | $5.91 | $6.05 | $5.91 | $5.97 | $5.50 | 987 |
| 2015-10-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.48 | 1,945 |
| 2015-10-19 | $5.91 | $6.09 | $5.91 | $5.96 | $5.49 | 3,371 |
| 2015-10-16 | $6.04 | $6.06 | $5.96 | $6.00 | $5.53 | 4,230 |
| 2015-10-15 | $6.04 | $6.12 | $6.00 | $6.12 | $5.64 | 2,811 |
| 2015-10-14 | $6.07 | $6.07 | $6.07 | $6.07 | $5.60 | 703 |
| 2015-10-13 | $6.10 | $6.12 | $6.08 | $6.12 | $5.63 | 2,570 |
| 2015-10-12 | $6.08 | $6.09 | $6.08 | $6.09 | $5.60 | 500 |
| 2015-10-09 | $6.05 | $6.15 | $6.05 | $6.14 | $5.65 | 1,300 |
| 2015-10-08 | $6.05 | $6.09 | $6.05 | $6.09 | $5.60 | 1,476 |
| 2015-10-07 | $6.01 | $6.18 | $6.01 | $6.05 | $5.57 | 4,936 |
| 2015-10-06 | $6.09 | $6.09 | $5.92 | $5.92 | $5.45 | 4,982 |
| 2015-10-05 | $6.24 | $6.24 | $6.24 | $6.24 | $5.74 | 1,054 |
| 2015-10-02 | $5.93 | $5.93 | $5.91 | $5.91 | $5.44 | 345 |
| 2015-10-01 | $5.96 | $6.00 | $5.96 | $6.00 | $5.52 | 3,266 |
| 2015-09-30 | $6.02 | $6.02 | $5.95 | $6.00 | $5.52 | 7,256 |
| 2015-09-29 | $6.03 | $6.03 | $6.00 | $6.01 | $5.53 | 662 |
| 2015-09-28 | $6.08 | $6.12 | $6.05 | $6.09 | $5.60 | 10,197 |
| 2015-09-25 | $6.02 | $6.06 | $6.02 | $6.05 | $5.57 | 6,345 |
| 2015-09-24 | $6.05 | $6.05 | $6.05 | $6.05 | $5.57 | 562 |
| 2015-09-23 | $5.97 | $6.12 | $5.90 | $6.12 | $5.63 | 22,726 |
| 2015-09-22 | $5.95 | $5.98 | $5.86 | $5.90 | $5.43 | 1,027 |
| 2015-09-21 | $6.03 | $6.04 | $6.02 | $6.04 | $5.56 | 1,687 |
| 2015-09-18 | $5.98 | $6.11 | $5.93 | $6.11 | $5.62 | 8,650 |
| 2015-09-17 | $5.93 | $6.09 | $5.77 | $6.06 | $5.58 | 5,419 |
| 2015-09-16 | $5.92 | $6.09 | $5.92 | $6.09 | $5.60 | 2,054 |
| 2015-09-15 | $5.95 | $6.06 | $5.90 | $5.99 | $5.51 | 7,198 |
| 2015-09-14 | $5.90 | $5.95 | $5.90 | $5.95 | $5.48 | 3,015 |
| 2015-09-11 | $5.91 | $5.98 | $5.91 | $5.98 | $5.50 | 5,080 |
| 2015-09-10 | $5.88 | $6.11 | $5.88 | $5.94 | $5.47 | 2,692 |
| 2015-09-09 | $5.95 | $5.99 | $5.92 | $5.99 | $5.51 | 1,399 |
| 2015-09-08 | $6.00 | $6.00 | $5.86 | $5.86 | $5.39 | 390 |
Friedman Industries Inc (FRD) News Headlines
Recent Friedman Industries Inc (FRD) News
Similar Companies to Friedman Industries Inc (FRD) in the Steel Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ArcelorMittal | MT | Steel | Basic Materials | 260,000 |
| Posco | PKX | Steel | Basic Materials | 60,000 |
| Gerdau S.A. | GGB | Steel | Basic Materials | 58,000 |
| United States Steel Corp | X | Steel | Basic Materials | 25,732 |
| Nucor Corp | NUE | Steel | Basic Materials | 24,000 |
| Companhia Siderurgica Nacional | SID | Steel | Basic Materials | 23,400 |
| Grupo Simec S.A.B. de C.V. | SIM | Steel | Basic Materials | 18,506 |
| Reliance Steel & Aluminum Company | RS | Steel | Basic Materials | 15,000 |
| Steel Dynamics Inc | STLD | Steel | Basic Materials | 12,900 |
| Ternium S.A. | TX | Steel | Basic Materials | 10,000 |