Gulf Island Fabrication Inc (GIFI) Exchange: NASDAQ
Data as of May 2, 2025
$6.96 ($-0.08) -1.14%
Gulf Island Fabrication Inc - Daily Information
Click for more stock information on Gulf Island Fabrication Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.83 |
| Previous Close | $6.96 |
| High | $6.97 |
| Low | $6.70 |
| Adjusted Open | $6.83 |
| Previous Adjusted Close | $6.96 |
| Adjusted High | $6.97 |
| Adjusted Low | $6.70 |
About Gulf Island Fabrication Inc (GIFI)
Gulf Island Fabrication Inc (GIFI) is a publicly traded holding company based in Houston, Texas. The company specializes in services and projects related to the offshore oil and gas industry. Gulf Island Fabrication was founded in 1994 and went public in 2016. In the 26 years since its formation, GIFI has grown from a small, family-owned business to an industry leader in the offshore oil and gas industry. The company has a long track record of successful projects for a variety of clients throughout the Gulf of Mexico, the Gulf Coast, and around the world. GIFI has completed over 2,000 projects, ranging from platform construction and modification to communication towers, over the last 26 years. The company continues to focus on efficiency and accuracy when completing projects, while also investing technology and equipment to be at the forefront of the industry. In addition to its proven track record, GIFI is now focusing its efforts on expanding its offerings, as well as improving its existing products and services to ensure it is leading the way in the future of the industry.
Invest in Gulf Island Fabrication Inc (GIFI)
Historical Stock Data for Gulf Island Fabrication Inc (GIFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $6.83 | $6.97 | $6.70 | $6.96 | $6.96 | 23,593 |
| 2025-04-24 | $6.98 | $7.07 | $6.64 | $7.04 | $7.04 | 30,904 |
| 2025-04-23 | $6.94 | $6.94 | $6.60 | $6.94 | $6.94 | 31,840 |
| 2025-04-22 | $6.46 | $6.99 | $6.38 | $6.87 | $6.87 | 43,234 |
| 2025-04-21 | $6.25 | $6.43 | $6.20 | $6.37 | $6.37 | 36,818 |
| 2025-04-17 | $6.53 | $6.73 | $6.27 | $6.33 | $6.33 | 56,309 |
| 2025-04-16 | $6.28 | $6.65 | $6.25 | $6.59 | $6.59 | 50,443 |
| 2025-04-15 | $6.34 | $6.48 | $6.19 | $6.24 | $6.24 | 40,651 |
| 2025-04-14 | $5.98 | $6.49 | $5.98 | $6.26 | $6.26 | 24,353 |
| 2025-04-11 | $6.00 | $6.26 | $6.00 | $6.02 | $6.02 | 32,704 |
| 2025-04-10 | $6.10 | $6.35 | $5.92 | $6.12 | $6.12 | 29,682 |
| 2025-04-09 | $6.01 | $6.39 | $5.90 | $6.16 | $6.16 | 41,029 |
| 2025-04-08 | $6.00 | $6.28 | $5.95 | $5.95 | $5.95 | 71,374 |
| 2025-04-07 | $5.82 | $6.17 | $5.75 | $5.81 | $5.81 | 80,368 |
| 2025-04-04 | $6.01 | $6.24 | $5.95 | $6.03 | $6.03 | 65,078 |
| 2025-04-03 | $6.43 | $6.52 | $6.30 | $6.46 | $6.46 | 44,531 |
| 2025-04-02 | $6.60 | $6.80 | $6.56 | $6.67 | $6.67 | 52,919 |
| 2025-04-01 | $6.38 | $6.76 | $6.38 | $6.69 | $6.69 | 58,888 |
| 2025-03-31 | $6.42 | $6.50 | $6.33 | $6.46 | $6.46 | 60,469 |
| 2025-03-28 | $6.47 | $6.56 | $6.41 | $6.53 | $6.53 | 32,375 |
| 2025-03-27 | $6.40 | $6.56 | $6.30 | $6.50 | $6.50 | 22,584 |
| 2025-03-26 | $6.52 | $6.69 | $6.43 | $6.44 | $6.44 | 59,770 |
| 2025-03-25 | $6.37 | $6.63 | $6.37 | $6.54 | $6.54 | 31,279 |
| 2025-03-24 | $6.65 | $6.74 | $6.26 | $6.28 | $6.28 | 99,257 |
| 2025-03-21 | $6.56 | $6.80 | $6.56 | $6.65 | $6.65 | 27,979 |
| 2025-03-20 | $6.58 | $6.84 | $6.58 | $6.72 | $6.72 | 22,807 |
| 2025-03-19 | $6.57 | $6.78 | $6.46 | $6.68 | $6.68 | 27,317 |
| 2025-03-18 | $6.19 | $6.64 | $6.16 | $6.53 | $6.53 | 59,634 |
| 2025-03-17 | $6.26 | $6.29 | $6.10 | $6.12 | $6.12 | 133,005 |
| 2025-03-14 | $6.15 | $6.29 | $6.14 | $6.26 | $6.26 | 31,181 |
| 2025-03-13 | $6.11 | $6.19 | $6.03 | $6.16 | $6.16 | 56,829 |
| 2025-03-12 | $6.14 | $6.17 | $6.12 | $6.16 | $6.16 | 75,750 |
| 2025-03-11 | $6.13 | $6.34 | $6.13 | $6.16 | $6.16 | 48,488 |
| 2025-03-10 | $6.18 | $6.23 | $6.00 | $6.16 | $6.16 | 145,104 |
| 2025-03-07 | $6.17 | $6.50 | $6.09 | $6.25 | $6.25 | 65,818 |
| 2025-03-06 | $6.22 | $6.26 | $5.93 | $6.21 | $6.21 | 44,674 |
| 2025-03-05 | $6.19 | $6.39 | $5.85 | $6.31 | $6.31 | 76,714 |
| 2025-03-04 | $6.54 | $6.59 | $6.24 | $6.50 | $6.50 | 72,520 |
| 2025-03-03 | $6.66 | $6.70 | $6.46 | $6.48 | $6.48 | 47,011 |
| 2025-02-28 | $6.41 | $6.50 | $6.18 | $6.50 | $6.50 | 36,231 |
| 2025-02-27 | $6.59 | $6.74 | $6.45 | $6.47 | $6.47 | 31,364 |
| 2025-02-26 | $6.59 | $6.72 | $6.58 | $6.64 | $6.64 | 24,892 |
| 2025-02-25 | $6.47 | $6.66 | $6.47 | $6.60 | $6.60 | 25,267 |
| 2025-02-24 | $6.78 | $6.78 | $6.48 | $6.49 | $6.49 | 63,202 |
| 2025-02-21 | $6.94 | $6.94 | $6.75 | $6.81 | $6.81 | 40,955 |
| 2025-02-20 | $6.76 | $6.92 | $6.60 | $6.88 | $6.88 | 41,278 |
| 2025-02-19 | $6.91 | $7.00 | $6.77 | $6.79 | $6.79 | 51,858 |
| 2025-02-18 | $6.87 | $6.99 | $6.86 | $6.91 | $6.91 | 24,053 |
| 2025-02-14 | $6.89 | $7.09 | $6.87 | $6.88 | $6.88 | 41,371 |
| 2025-02-13 | $6.92 | $6.95 | $6.78 | $6.86 | $6.86 | 27,246 |
| 2025-02-12 | $6.72 | $7.03 | $6.72 | $6.81 | $6.81 | 39,399 |
| 2025-02-11 | $6.98 | $6.98 | $6.80 | $6.87 | $6.87 | 7,373 |
| 2025-02-10 | $6.85 | $7.04 | $6.85 | $6.98 | $6.98 | 32,295 |
| 2025-02-07 | $6.93 | $6.94 | $6.63 | $6.71 | $6.71 | 60,939 |
| 2025-02-06 | $6.99 | $7.05 | $6.95 | $6.95 | $6.95 | 21,432 |
| 2025-02-05 | $7.00 | $7.11 | $6.95 | $7.05 | $7.05 | 20,030 |
| 2025-02-04 | $7.02 | $7.24 | $6.91 | $7.06 | $7.06 | 38,944 |
| 2025-02-03 | $7.18 | $7.22 | $6.90 | $7.00 | $7.00 | 52,970 |
| 2025-01-31 | $7.23 | $7.23 | $7.08 | $7.17 | $7.17 | 28,030 |
| 2025-01-30 | $7.22 | $7.26 | $7.07 | $7.12 | $7.12 | 30,314 |
| 2025-01-29 | $7.12 | $7.26 | $6.94 | $7.26 | $7.26 | 45,975 |
| 2025-01-28 | $7.06 | $7.24 | $6.81 | $7.08 | $7.08 | 50,532 |
| 2025-01-27 | $7.13 | $7.29 | $6.98 | $7.01 | $7.01 | 50,770 |
| 2025-01-24 | $7.15 | $7.22 | $7.13 | $7.22 | $7.22 | 23,914 |
| 2025-01-23 | $7.28 | $7.28 | $7.07 | $7.20 | $7.20 | 49,951 |
| 2025-01-22 | $7.28 | $7.28 | $7.06 | $7.23 | $7.23 | 63,485 |
| 2025-01-21 | $7.13 | $7.33 | $7.01 | $7.21 | $7.21 | 104,398 |
| 2025-01-17 | $7.15 | $7.28 | $6.92 | $7.03 | $7.03 | 128,728 |
| 2025-01-16 | $7.08 | $7.10 | $6.78 | $7.05 | $7.05 | 56,633 |
| 2025-01-15 | $7.03 | $7.08 | $6.87 | $7.01 | $7.01 | 32,040 |
| 2025-01-14 | $7.23 | $7.23 | $6.83 | $6.86 | $6.86 | 57,594 |
| 2025-01-13 | $7.26 | $7.30 | $7.14 | $7.16 | $7.16 | 52,479 |
| 2025-01-10 | $7.22 | $7.41 | $7.11 | $7.22 | $7.22 | 53,510 |
| 2025-01-08 | $7.11 | $7.16 | $6.95 | $7.16 | $7.16 | 34,432 |
| 2025-01-07 | $7.21 | $7.22 | $7.05 | $7.21 | $7.21 | 43,663 |
| 2025-01-06 | $7.12 | $7.39 | $6.97 | $7.19 | $7.19 | 109,266 |
| 2025-01-03 | $7.12 | $7.15 | $6.90 | $7.10 | $7.10 | 64,718 |
| 2025-01-02 | $6.80 | $7.10 | $6.75 | $7.10 | $7.10 | 70,115 |
| 2024-12-31 | $6.77 | $6.89 | $6.76 | $6.81 | $6.81 | 15,399 |
| 2024-12-30 | $6.90 | $6.90 | $6.50 | $6.76 | $6.76 | 64,036 |
| 2024-12-27 | $7.10 | $7.14 | $7.00 | $7.05 | $7.05 | 18,124 |
| 2024-12-26 | $6.96 | $7.09 | $6.94 | $7.09 | $7.09 | 24,467 |
| 2024-12-24 | $6.83 | $6.96 | $6.83 | $6.96 | $6.96 | 4,020 |
| 2024-12-23 | $6.92 | $6.99 | $6.87 | $6.99 | $6.99 | 31,743 |
| 2024-12-20 | $6.88 | $7.04 | $6.78 | $6.86 | $6.86 | 39,395 |
| 2024-12-19 | $6.99 | $7.00 | $6.74 | $6.89 | $6.89 | 28,380 |
| 2024-12-18 | $7.30 | $7.31 | $6.85 | $6.90 | $6.90 | 54,525 |
| 2024-12-17 | $7.34 | $7.50 | $7.19 | $7.21 | $7.21 | 33,627 |
| 2024-12-16 | $7.13 | $7.59 | $7.09 | $7.35 | $7.35 | 80,036 |
| 2024-12-13 | $7.21 | $7.21 | $6.95 | $7.06 | $7.06 | 26,591 |
| 2024-12-12 | $7.10 | $7.10 | $6.91 | $7.10 | $7.10 | 55,180 |
| 2024-12-11 | $6.92 | $7.20 | $6.91 | $7.06 | $7.06 | 48,729 |
| 2024-12-10 | $7.11 | $7.11 | $6.90 | $6.90 | $6.90 | 49,615 |
| 2024-12-09 | $6.89 | $7.20 | $6.86 | $6.96 | $6.96 | 67,603 |
| 2024-12-06 | $6.90 | $6.96 | $6.72 | $6.89 | $6.89 | 27,500 |
| 2024-12-05 | $6.93 | $7.10 | $6.85 | $6.96 | $6.96 | 34,804 |
| 2024-12-04 | $7.19 | $7.19 | $6.94 | $7.00 | $7.00 | 50,258 |
| 2024-12-03 | $7.05 | $7.09 | $6.93 | $7.09 | $7.09 | 69,199 |
| 2024-12-02 | $7.05 | $7.21 | $6.94 | $6.98 | $6.98 | 85,952 |
| 2024-11-29 | $6.82 | $7.04 | $6.81 | $6.91 | $6.91 | 20,393 |
| 2024-11-27 | $7.05 | $7.05 | $6.81 | $6.88 | $6.88 | 26,236 |
| 2024-11-26 | $7.11 | $7.11 | $6.85 | $7.02 | $7.02 | 55,551 |
| 2024-11-25 | $6.93 | $7.20 | $6.92 | $7.06 | $7.06 | 65,756 |
| 2024-11-22 | $7.10 | $7.20 | $6.94 | $6.94 | $6.94 | 28,053 |
| 2024-11-21 | $6.91 | $7.25 | $6.91 | $7.10 | $7.10 | 68,200 |
| 2024-11-20 | $6.96 | $7.10 | $6.70 | $6.92 | $6.92 | 25,278 |
| 2024-11-19 | $6.72 | $7.10 | $6.72 | $7.00 | $7.00 | 32,471 |
| 2024-11-18 | $6.88 | $7.10 | $6.40 | $6.67 | $6.67 | 138,153 |
| 2024-11-15 | $7.00 | $7.05 | $6.76 | $6.80 | $6.80 | 27,634 |
| 2024-11-14 | $7.13 | $7.35 | $6.88 | $7.09 | $7.09 | 75,154 |
| 2024-11-13 | $6.82 | $7.14 | $6.76 | $7.13 | $7.13 | 75,018 |
| 2024-11-12 | $6.99 | $7.05 | $6.67 | $6.89 | $6.89 | 50,422 |
| 2024-11-11 | $6.67 | $7.12 | $6.67 | $7.04 | $7.04 | 115,853 |
| 2024-11-08 | $6.94 | $6.94 | $6.46 | $6.54 | $6.54 | 91,597 |
| 2024-11-07 | $6.30 | $6.94 | $6.30 | $6.94 | $6.94 | 80,078 |
| 2024-11-06 | $6.59 | $6.59 | $5.77 | $6.02 | $6.02 | 103,304 |
| 2024-11-05 | $5.54 | $6.00 | $5.44 | $5.60 | $5.60 | 57,029 |
| 2024-11-04 | $5.50 | $5.61 | $5.40 | $5.46 | $5.46 | 29,625 |
| 2024-11-01 | $5.47 | $5.54 | $5.41 | $5.44 | $5.44 | 16,671 |
| 2024-10-31 | $5.50 | $5.52 | $5.44 | $5.51 | $5.51 | 18,901 |
| 2024-10-30 | $5.55 | $5.58 | $5.38 | $5.44 | $5.44 | 12,987 |
| 2024-10-29 | $5.29 | $5.55 | $5.27 | $5.50 | $5.50 | 18,007 |
| 2024-10-28 | $5.46 | $5.57 | $5.12 | $5.49 | $5.49 | 35,185 |
| 2024-10-25 | $5.51 | $5.59 | $5.28 | $5.48 | $5.48 | 51,554 |
| 2024-10-24 | $5.25 | $5.61 | $5.25 | $5.50 | $5.50 | 34,267 |
| 2024-10-23 | $5.50 | $5.53 | $5.39 | $5.47 | $5.47 | 28,858 |
| 2024-10-22 | $5.41 | $5.59 | $5.39 | $5.45 | $5.45 | 29,906 |
| 2024-10-21 | $5.61 | $5.64 | $5.42 | $5.42 | $5.42 | 18,098 |
| 2024-10-18 | $5.66 | $5.87 | $5.45 | $5.62 | $5.62 | 27,113 |
| 2024-10-17 | $5.71 | $5.80 | $5.59 | $5.80 | $5.80 | 21,507 |
| 2024-10-16 | $5.48 | $5.68 | $5.46 | $5.65 | $5.65 | 20,450 |
| 2024-10-15 | $5.48 | $5.63 | $5.41 | $5.43 | $5.43 | 38,146 |
| 2024-10-14 | $5.69 | $5.83 | $5.60 | $5.60 | $5.60 | 25,923 |
| 2024-10-11 | $5.68 | $5.80 | $5.59 | $5.59 | $5.59 | 9,547 |
| 2024-10-10 | $5.79 | $5.84 | $5.59 | $5.72 | $5.72 | 8,261 |
| 2024-10-09 | $5.31 | $5.73 | $5.19 | $5.73 | $5.73 | 30,205 |
| 2024-10-08 | $5.58 | $5.65 | $5.16 | $5.35 | $5.35 | 137,479 |
| 2024-10-07 | $5.53 | $5.81 | $5.52 | $5.56 | $5.56 | 51,318 |
| 2024-10-04 | $5.67 | $5.75 | $5.55 | $5.55 | $5.55 | 33,368 |
| 2024-10-03 | $5.55 | $5.68 | $5.53 | $5.57 | $5.57 | 11,876 |
| 2024-10-02 | $5.70 | $5.70 | $5.49 | $5.54 | $5.54 | 11,413 |
| 2024-10-01 | $5.60 | $5.72 | $5.42 | $5.56 | $5.56 | 26,300 |
| 2024-09-30 | $5.40 | $5.67 | $5.40 | $5.64 | $5.64 | 46,303 |
| 2024-09-27 | $5.32 | $5.60 | $5.31 | $5.40 | $5.40 | 47,265 |
| 2024-09-26 | $5.43 | $5.51 | $5.20 | $5.32 | $5.32 | 64,364 |
| 2024-09-25 | $5.53 | $5.63 | $5.38 | $5.38 | $5.38 | 9,719 |
| 2024-09-24 | $5.74 | $5.74 | $5.45 | $5.45 | $5.45 | 20,626 |
| 2024-09-23 | $5.58 | $5.58 | $5.48 | $5.56 | $5.56 | 9,856 |
| 2024-09-20 | $5.47 | $5.60 | $5.42 | $5.59 | $5.59 | 29,819 |
| 2024-09-19 | $5.42 | $5.55 | $5.41 | $5.48 | $5.48 | 13,668 |
| 2024-09-18 | $5.34 | $5.58 | $5.31 | $5.31 | $5.31 | 40,851 |
| 2024-09-17 | $5.31 | $5.55 | $5.21 | $5.41 | $5.41 | 32,082 |
| 2024-09-16 | $5.29 | $5.57 | $5.25 | $5.29 | $5.29 | 61,677 |
| 2024-09-13 | $5.31 | $5.58 | $5.24 | $5.30 | $5.30 | 34,237 |
| 2024-09-12 | $5.30 | $5.59 | $5.30 | $5.31 | $5.31 | 16,821 |
| 2024-09-11 | $5.27 | $5.50 | $5.21 | $5.30 | $5.30 | 35,644 |
| 2024-09-10 | $5.36 | $5.54 | $5.16 | $5.32 | $5.32 | 43,863 |
| 2024-09-09 | $5.60 | $5.68 | $5.35 | $5.37 | $5.37 | 43,762 |
| 2024-09-06 | $5.66 | $5.75 | $5.35 | $5.47 | $5.47 | 75,201 |
| 2024-09-05 | $5.68 | $5.78 | $5.53 | $5.54 | $5.54 | 15,291 |
| 2024-09-04 | $5.71 | $5.85 | $5.71 | $5.72 | $5.72 | 24,154 |
| 2024-09-03 | $5.85 | $5.87 | $5.67 | $5.78 | $5.78 | 47,718 |
| 2024-08-30 | $5.84 | $5.94 | $5.80 | $5.90 | $5.90 | 39,301 |
| 2024-08-29 | $5.97 | $6.25 | $5.78 | $5.86 | $5.86 | 10,939 |
| 2024-08-28 | $5.86 | $6.01 | $5.64 | $5.82 | $5.82 | 22,094 |
| 2024-08-27 | $5.81 | $5.97 | $5.65 | $5.86 | $5.86 | 21,192 |
| 2024-08-26 | $5.90 | $5.90 | $5.65 | $5.71 | $5.71 | 18,825 |
| 2024-08-23 | $5.54 | $6.24 | $5.54 | $5.75 | $5.75 | 26,485 |
| 2024-08-22 | $5.65 | $5.74 | $5.51 | $5.60 | $5.60 | 9,916 |
| 2024-08-21 | $5.77 | $5.81 | $5.50 | $5.61 | $5.61 | 39,279 |
| 2024-08-20 | $5.70 | $5.83 | $5.52 | $5.62 | $5.62 | 14,949 |
| 2024-08-19 | $5.72 | $5.79 | $5.63 | $5.71 | $5.71 | 24,632 |
| 2024-08-16 | $5.80 | $5.88 | $5.68 | $5.72 | $5.72 | 21,301 |
| 2024-08-15 | $5.73 | $5.98 | $5.53 | $5.82 | $5.82 | 34,808 |
| 2024-08-14 | $5.59 | $5.59 | $5.38 | $5.44 | $5.44 | 29,974 |
| 2024-08-13 | $5.52 | $5.72 | $5.44 | $5.59 | $5.59 | 23,789 |
| 2024-08-12 | $5.44 | $5.57 | $5.37 | $5.57 | $5.57 | 83,477 |
| 2024-08-09 | $5.43 | $5.57 | $5.35 | $5.52 | $5.52 | 35,267 |
| 2024-08-08 | $5.35 | $5.60 | $5.30 | $5.42 | $5.42 | 96,251 |
| 2024-08-07 | $5.50 | $5.85 | $5.25 | $5.40 | $5.40 | 230,278 |
| 2024-08-06 | $6.22 | $6.22 | $5.84 | $6.04 | $6.04 | 70,119 |
| 2024-08-05 | $5.92 | $6.35 | $5.80 | $6.07 | $6.07 | 73,139 |
| 2024-08-02 | $6.29 | $6.29 | $6.05 | $6.13 | $6.13 | 41,517 |
| 2024-08-01 | $6.30 | $6.42 | $6.06 | $6.32 | $6.32 | 59,109 |
| 2024-07-31 | $6.21 | $6.30 | $6.10 | $6.24 | $6.24 | 25,131 |
| 2024-07-30 | $6.21 | $6.35 | $6.19 | $6.20 | $6.20 | 21,496 |
| 2024-07-29 | $6.52 | $6.52 | $6.27 | $6.28 | $6.28 | 21,223 |
| 2024-07-26 | $6.47 | $6.68 | $6.35 | $6.52 | $6.52 | 33,325 |
| 2024-07-25 | $6.39 | $6.45 | $6.22 | $6.36 | $6.36 | 17,062 |
| 2024-07-24 | $6.53 | $6.62 | $6.23 | $6.31 | $6.31 | 20,954 |
| 2024-07-23 | $6.57 | $6.61 | $6.38 | $6.53 | $6.53 | 40,219 |
| 2024-07-22 | $6.15 | $6.40 | $5.97 | $6.40 | $6.40 | 53,971 |
| 2024-07-19 | $6.03 | $6.27 | $5.85 | $6.15 | $6.15 | 66,965 |
| 2024-07-18 | $6.38 | $6.38 | $6.00 | $6.10 | $6.10 | 52,532 |
| 2024-07-17 | $6.41 | $6.48 | $6.19 | $6.28 | $6.28 | 83,704 |
| 2024-07-16 | $6.40 | $6.48 | $6.29 | $6.41 | $6.41 | 34,065 |
| 2024-07-15 | $6.55 | $6.55 | $6.33 | $6.40 | $6.40 | 71,890 |
| 2024-07-12 | $6.30 | $6.57 | $6.24 | $6.57 | $6.57 | 32,210 |
| 2024-07-11 | $6.36 | $6.36 | $6.12 | $6.21 | $6.21 | 15,736 |
| 2024-07-10 | $6.25 | $6.48 | $6.25 | $6.29 | $6.29 | 38,588 |
| 2024-07-09 | $6.27 | $6.47 | $6.12 | $6.16 | $6.16 | 11,169 |
| 2024-07-08 | $6.32 | $6.36 | $6.01 | $6.26 | $6.26 | 28,358 |
| 2024-07-05 | $6.28 | $6.33 | $6.21 | $6.27 | $6.27 | 18,745 |
| 2024-07-03 | $6.31 | $6.51 | $6.31 | $6.32 | $6.32 | 28,233 |
| 2024-07-02 | $6.19 | $6.42 | $6.11 | $6.39 | $6.39 | 35,354 |
| 2024-07-01 | $6.08 | $6.28 | $6.07 | $6.27 | $6.27 | 45,749 |
| 2024-06-28 | $6.05 | $6.12 | $5.89 | $6.07 | $6.07 | 145,194 |
| 2024-06-27 | $6.16 | $6.22 | $6.07 | $6.10 | $6.10 | 54,945 |
| 2024-06-26 | $6.27 | $6.27 | $6.10 | $6.16 | $6.16 | 94,558 |
| 2024-06-25 | $6.38 | $6.40 | $6.06 | $6.19 | $6.19 | 76,284 |
| 2024-06-24 | $6.24 | $6.46 | $6.20 | $6.39 | $6.39 | 55,273 |
| 2024-06-21 | $6.29 | $6.30 | $6.14 | $6.20 | $6.20 | 30,343 |
| 2024-06-20 | $6.26 | $6.27 | $6.16 | $6.27 | $6.27 | 42,501 |
| 2024-06-18 | $6.34 | $6.38 | $6.21 | $6.21 | $6.21 | 32,036 |
| 2024-06-17 | $6.19 | $6.35 | $6.16 | $6.29 | $6.29 | 39,925 |
| 2024-06-14 | $6.20 | $6.30 | $6.16 | $6.21 | $6.21 | 49,541 |
| 2024-06-13 | $6.36 | $6.36 | $6.06 | $6.21 | $6.21 | 50,739 |
| 2024-06-12 | $6.67 | $6.67 | $6.37 | $6.38 | $6.38 | 15,675 |
| 2024-06-11 | $6.59 | $6.59 | $6.40 | $6.52 | $6.52 | 10,401 |
| 2024-06-10 | $6.59 | $6.74 | $6.46 | $6.59 | $6.59 | 46,189 |
| 2024-06-07 | $6.64 | $6.71 | $6.60 | $6.63 | $6.63 | 25,793 |
| 2024-06-06 | $6.84 | $6.90 | $6.63 | $6.63 | $6.63 | 30,666 |
| 2024-06-05 | $6.75 | $6.91 | $6.53 | $6.91 | $6.91 | 43,760 |
| 2024-06-04 | $6.81 | $6.82 | $6.44 | $6.75 | $6.75 | 48,107 |
| 2024-06-03 | $6.76 | $6.95 | $6.62 | $6.86 | $6.86 | 54,891 |
| 2024-05-31 | $6.92 | $6.98 | $6.40 | $6.76 | $6.76 | 54,356 |
| 2024-05-30 | $7.17 | $7.18 | $6.83 | $6.96 | $6.96 | 39,581 |
| 2024-05-29 | $7.06 | $7.34 | $6.85 | $7.17 | $7.17 | 83,921 |
| 2024-05-28 | $7.12 | $7.17 | $6.92 | $7.03 | $7.03 | 52,740 |
| 2024-05-24 | $6.51 | $7.09 | $6.49 | $7.08 | $7.08 | 91,589 |
| 2024-05-23 | $6.85 | $6.86 | $6.39 | $6.48 | $6.48 | 52,779 |
| 2024-05-22 | $6.90 | $6.93 | $6.60 | $6.87 | $6.87 | 54,857 |
| 2024-05-21 | $6.69 | $7.06 | $6.62 | $6.95 | $6.95 | 55,491 |
| 2024-05-20 | $6.79 | $6.80 | $6.25 | $6.68 | $6.68 | 93,807 |
| 2024-05-17 | $6.73 | $6.90 | $6.63 | $6.75 | $6.75 | 24,271 |
| 2024-05-16 | $6.75 | $6.82 | $6.55 | $6.70 | $6.70 | 82,017 |
| 2024-05-15 | $6.86 | $6.92 | $6.69 | $6.78 | $6.78 | 49,000 |
| 2024-05-14 | $6.70 | $6.89 | $6.67 | $6.76 | $6.76 | 32,522 |
| 2024-05-13 | $6.72 | $6.88 | $6.57 | $6.68 | $6.68 | 117,983 |
| 2024-05-10 | $7.04 | $7.16 | $6.64 | $6.72 | $6.72 | 106,465 |
| 2024-05-09 | $6.77 | $7.01 | $6.61 | $7.01 | $7.01 | 134,969 |
| 2024-05-08 | $6.95 | $7.05 | $6.60 | $6.75 | $6.75 | 57,733 |
| 2024-05-07 | $7.23 | $7.28 | $7.00 | $7.01 | $7.01 | 76,268 |
| 2024-05-06 | $6.95 | $7.36 | $6.91 | $7.19 | $7.19 | 56,168 |
| 2024-05-03 | $7.12 | $7.35 | $6.88 | $6.98 | $6.98 | 93,503 |
| 2024-05-02 | $6.87 | $7.29 | $6.60 | $7.10 | $7.10 | 34,091 |
| 2024-05-01 | $6.81 | $7.25 | $6.60 | $6.87 | $6.87 | 78,780 |
| 2024-04-30 | $7.27 | $7.33 | $6.84 | $6.90 | $6.90 | 57,538 |
| 2024-04-29 | $6.85 | $7.44 | $6.78 | $7.33 | $7.33 | 211,622 |
| 2024-04-26 | $6.77 | $6.85 | $6.63 | $6.84 | $6.84 | 70,487 |
| 2024-04-25 | $6.82 | $6.82 | $6.58 | $6.76 | $6.76 | 53,266 |
| 2024-04-24 | $6.86 | $6.94 | $6.78 | $6.82 | $6.82 | 43,670 |
| 2024-04-23 | $6.71 | $6.94 | $6.71 | $6.90 | $6.90 | 57,990 |
| 2024-04-22 | $6.41 | $6.87 | $6.41 | $6.79 | $6.79 | 144,219 |
| 2024-04-19 | $6.37 | $6.72 | $6.34 | $6.44 | $6.44 | 52,121 |
| 2024-04-18 | $6.31 | $6.50 | $6.30 | $6.36 | $6.36 | 47,781 |
| 2024-04-17 | $6.69 | $6.69 | $6.31 | $6.39 | $6.39 | 116,995 |
| 2024-04-16 | $6.41 | $6.70 | $6.41 | $6.57 | $6.57 | 99,798 |
| 2024-04-15 | $6.48 | $6.75 | $6.43 | $6.52 | $6.52 | 166,530 |
| 2024-04-12 | $6.64 | $6.72 | $6.27 | $6.38 | $6.38 | 147,696 |
| 2024-04-11 | $6.61 | $6.72 | $6.53 | $6.57 | $6.57 | 27,294 |
| 2024-04-10 | $6.67 | $6.88 | $6.58 | $6.63 | $6.63 | 73,860 |
| 2024-04-09 | $6.72 | $6.99 | $6.42 | $6.78 | $6.78 | 122,951 |
| 2024-04-08 | $7.13 | $7.42 | $6.62 | $6.65 | $6.65 | 93,694 |
| 2024-04-05 | $6.86 | $7.27 | $6.75 | $7.23 | $7.23 | 136,570 |
| 2024-04-04 | $7.62 | $7.64 | $6.54 | $6.87 | $6.87 | 227,877 |
| 2024-04-03 | $7.69 | $7.93 | $7.54 | $7.65 | $7.65 | 196,420 |
| 2024-04-02 | $7.50 | $7.70 | $7.41 | $7.70 | $7.70 | 109,818 |
| 2024-04-01 | $7.32 | $7.55 | $7.22 | $7.50 | $7.50 | 105,354 |
| 2024-03-28 | $7.52 | $7.52 | $7.22 | $7.35 | $7.35 | 68,980 |
| 2024-03-27 | $7.54 | $7.65 | $7.12 | $7.45 | $7.45 | 168,187 |
| 2024-03-26 | $7.48 | $7.80 | $7.43 | $7.72 | $7.72 | 204,900 |
| 2024-03-25 | $6.96 | $7.70 | $6.95 | $7.50 | $7.50 | 810,055 |
| 2024-03-22 | $6.96 | $7.09 | $6.90 | $7.00 | $7.00 | 252,547 |
| 2024-03-21 | $7.03 | $7.12 | $6.91 | $6.93 | $6.93 | 132,848 |
| 2024-03-20 | $7.00 | $7.17 | $6.96 | $7.02 | $7.02 | 90,371 |
| 2024-03-19 | $7.06 | $7.15 | $6.90 | $7.00 | $7.00 | 67,658 |
| 2024-03-18 | $6.72 | $7.25 | $6.65 | $7.15 | $7.15 | 213,784 |
| 2024-03-15 | $6.87 | $6.88 | $6.60 | $6.83 | $6.83 | 107,897 |
| 2024-03-14 | $6.92 | $6.98 | $6.60 | $6.70 | $6.70 | 34,721 |
| 2024-03-13 | $6.90 | $7.08 | $6.65 | $6.87 | $6.87 | 99,750 |
| 2024-03-12 | $6.94 | $6.95 | $6.59 | $6.83 | $6.83 | 104,266 |
| 2024-03-11 | $6.73 | $7.37 | $6.69 | $6.94 | $6.94 | 277,220 |
| 2024-03-08 | $5.52 | $6.75 | $5.52 | $6.56 | $6.56 | 537,805 |
| 2024-03-07 | $5.13 | $5.18 | $5.08 | $5.18 | $5.18 | 49,201 |
| 2024-03-06 | $5.16 | $5.23 | $5.10 | $5.13 | $5.13 | 21,090 |
| 2024-03-05 | $5.01 | $5.25 | $5.01 | $5.13 | $5.13 | 34,586 |
| 2024-03-04 | $5.14 | $5.26 | $5.01 | $5.23 | $5.23 | 37,799 |
| 2024-03-01 | $4.90 | $5.32 | $4.82 | $5.05 | $5.05 | 40,799 |
| 2024-02-29 | $5.02 | $5.05 | $4.90 | $4.95 | $4.95 | 14,868 |
| 2024-02-28 | $4.80 | $5.15 | $4.68 | $4.89 | $4.89 | 42,813 |
| 2024-02-27 | $4.60 | $4.88 | $4.60 | $4.69 | $4.69 | 16,969 |
| 2024-02-26 | $4.37 | $4.63 | $4.37 | $4.52 | $4.52 | 9,948 |
| 2024-02-23 | $4.31 | $4.55 | $4.31 | $4.41 | $4.41 | 16,168 |
| 2024-02-22 | $4.42 | $4.51 | $4.18 | $4.29 | $4.29 | 30,542 |
| 2024-02-21 | $4.49 | $4.58 | $4.45 | $4.49 | $4.49 | 30,209 |
| 2024-02-20 | $4.46 | $4.58 | $4.43 | $4.45 | $4.45 | 28,264 |
| 2024-02-16 | $4.61 | $4.64 | $4.53 | $4.55 | $4.55 | 5,360 |
| 2024-02-15 | $4.71 | $4.76 | $4.53 | $4.63 | $4.63 | 7,455 |
| 2024-02-14 | $4.88 | $4.88 | $4.58 | $4.60 | $4.60 | 13,239 |
| 2024-02-13 | $4.68 | $4.76 | $4.55 | $4.55 | $4.55 | 32,226 |
| 2024-02-12 | $4.63 | $4.90 | $4.63 | $4.66 | $4.66 | 15,065 |
| 2024-02-09 | $4.52 | $4.69 | $4.52 | $4.69 | $4.69 | 6,582 |
| 2024-02-08 | $4.52 | $4.60 | $4.50 | $4.50 | $4.50 | 18,289 |
| 2024-02-07 | $4.65 | $4.68 | $4.51 | $4.51 | $4.51 | 10,011 |
| 2024-02-06 | $4.66 | $4.75 | $4.51 | $4.69 | $4.69 | 27,011 |
| 2024-02-05 | $4.54 | $4.61 | $4.50 | $4.60 | $4.60 | 19,573 |
| 2024-02-02 | $4.53 | $4.61 | $4.50 | $4.57 | $4.57 | 30,370 |
| 2024-02-01 | $4.52 | $4.58 | $4.49 | $4.58 | $4.58 | 14,600 |
| 2024-01-31 | $4.63 | $4.89 | $4.47 | $4.50 | $4.50 | 22,605 |
| 2024-01-30 | $4.58 | $4.61 | $4.47 | $4.58 | $4.58 | 12,263 |
| 2024-01-29 | $4.68 | $4.94 | $4.58 | $4.62 | $4.62 | 14,810 |
| 2024-01-26 | $4.69 | $4.69 | $4.55 | $4.67 | $4.67 | 14,976 |
| 2024-01-25 | $4.50 | $4.69 | $4.48 | $4.69 | $4.69 | 10,689 |
| 2024-01-24 | $4.60 | $4.72 | $4.50 | $4.51 | $4.51 | 19,776 |
| 2024-01-23 | $4.40 | $4.71 | $4.40 | $4.57 | $4.57 | 69,388 |
| 2024-01-22 | $4.41 | $4.50 | $4.41 | $4.44 | $4.44 | 12,550 |
| 2024-01-19 | $4.44 | $4.48 | $4.27 | $4.41 | $4.41 | 11,733 |
| 2024-01-18 | $4.40 | $4.48 | $4.40 | $4.40 | $4.40 | 16,284 |
| 2024-01-17 | $4.57 | $4.74 | $4.36 | $4.40 | $4.40 | 41,068 |
| 2024-01-16 | $4.80 | $4.80 | $4.54 | $4.59 | $4.59 | 9,146 |
| 2024-01-12 | $4.63 | $4.79 | $4.50 | $4.78 | $4.78 | 35,673 |
| 2024-01-11 | $4.66 | $4.66 | $4.50 | $4.50 | $4.50 | 23,927 |
| 2024-01-10 | $4.72 | $4.72 | $4.58 | $4.59 | $4.59 | 12,345 |
| 2024-01-09 | $4.65 | $4.71 | $4.61 | $4.66 | $4.66 | 13,145 |
| 2024-01-08 | $4.59 | $4.77 | $4.50 | $4.70 | $4.70 | 26,388 |
| 2024-01-05 | $4.56 | $4.74 | $4.56 | $4.65 | $4.65 | 34,331 |
| 2024-01-04 | $4.50 | $4.67 | $4.36 | $4.60 | $4.60 | 64,433 |
| 2024-01-03 | $4.36 | $4.48 | $4.25 | $4.40 | $4.40 | 26,018 |
| 2024-01-02 | $4.31 | $4.37 | $4.26 | $4.36 | $4.36 | 18,456 |
| 2023-12-29 | $4.34 | $4.49 | $4.26 | $4.33 | $4.33 | 39,763 |
| 2023-12-28 | $4.50 | $4.54 | $4.33 | $4.34 | $4.34 | 40,869 |
| 2023-12-27 | $4.29 | $4.50 | $4.29 | $4.50 | $4.50 | 43,240 |
| 2023-12-26 | $4.27 | $4.29 | $4.20 | $4.29 | $4.29 | 22,102 |
| 2023-12-22 | $4.24 | $4.28 | $4.24 | $4.24 | $4.24 | 7,310 |
| 2023-12-21 | $4.23 | $4.24 | $4.20 | $4.24 | $4.24 | 5,712 |
| 2023-12-20 | $4.24 | $4.28 | $4.20 | $4.23 | $4.23 | 23,009 |
| 2023-12-19 | $4.16 | $4.27 | $4.16 | $4.21 | $4.21 | 12,710 |
| 2023-12-18 | $4.18 | $4.22 | $4.13 | $4.15 | $4.15 | 9,647 |
| 2023-12-15 | $4.22 | $4.25 | $4.10 | $4.11 | $4.11 | 23,057 |
| 2023-12-14 | $4.23 | $4.28 | $4.21 | $4.21 | $4.21 | 7,854 |
| 2023-12-13 | $4.20 | $4.25 | $4.17 | $4.18 | $4.18 | 13,565 |
| 2023-12-12 | $4.31 | $4.31 | $4.17 | $4.20 | $4.20 | 12,922 |
| 2023-12-11 | $4.24 | $4.28 | $4.18 | $4.26 | $4.26 | 24,306 |
| 2023-12-08 | $4.20 | $4.24 | $4.12 | $4.24 | $4.24 | 14,666 |
| 2023-12-07 | $4.22 | $4.29 | $4.15 | $4.16 | $4.16 | 15,915 |
| 2023-12-06 | $4.07 | $4.34 | $4.07 | $4.15 | $4.15 | 38,837 |
| 2023-12-05 | $4.15 | $4.31 | $4.07 | $4.07 | $4.07 | 34,651 |
| 2023-12-04 | $4.50 | $4.50 | $4.11 | $4.15 | $4.15 | 44,079 |
| 2023-12-01 | $4.20 | $4.34 | $4.20 | $4.33 | $4.33 | 35,013 |
| 2023-11-30 | $4.17 | $4.22 | $4.15 | $4.22 | $4.22 | 5,845 |
| 2023-11-29 | $4.13 | $4.20 | $4.10 | $4.16 | $4.16 | 16,513 |
| 2023-11-28 | $4.15 | $4.18 | $4.10 | $4.10 | $4.10 | 17,668 |
| 2023-11-27 | $4.22 | $4.22 | $4.10 | $4.11 | $4.11 | 17,155 |
| 2023-11-24 | $4.12 | $4.22 | $4.12 | $4.21 | $4.21 | 6,921 |
| 2023-11-22 | $4.22 | $4.22 | $4.10 | $4.12 | $4.12 | 9,656 |
| 2023-11-21 | $4.11 | $4.22 | $4.11 | $4.16 | $4.16 | 12,142 |
| 2023-11-20 | $4.20 | $4.29 | $4.10 | $4.15 | $4.15 | 43,797 |
| 2023-11-17 | $4.10 | $4.23 | $4.10 | $4.19 | $4.19 | 16,810 |
| 2023-11-16 | $4.09 | $4.17 | $4.00 | $4.16 | $4.16 | 33,930 |
| 2023-11-15 | $4.02 | $4.17 | $3.96 | $4.08 | $4.08 | 25,042 |
| 2023-11-14 | $3.93 | $4.04 | $3.92 | $3.98 | $3.98 | 47,756 |
| 2023-11-13 | $4.04 | $4.04 | $3.81 | $3.93 | $3.93 | 38,752 |
| 2023-11-10 | $3.88 | $4.04 | $3.84 | $4.04 | $4.04 | 46,384 |
| 2023-11-09 | $3.95 | $4.00 | $3.84 | $3.84 | $3.84 | 48,258 |
| 2023-11-08 | $4.10 | $4.25 | $3.87 | $3.88 | $3.88 | 135,837 |
| 2023-11-07 | $4.13 | $4.18 | $3.98 | $4.15 | $4.15 | 71,172 |
| 2023-11-06 | $3.96 | $4.13 | $3.96 | $4.10 | $4.10 | 42,306 |
| 2023-11-03 | $4.01 | $4.05 | $3.94 | $3.98 | $3.98 | 24,180 |
| 2023-11-02 | $3.97 | $4.08 | $3.88 | $4.08 | $4.08 | 32,566 |
| 2023-11-01 | $3.95 | $4.01 | $3.90 | $3.98 | $3.98 | 78,925 |
| 2023-10-31 | $4.04 | $4.05 | $3.90 | $3.94 | $3.94 | 10,931 |
| 2023-10-30 | $3.96 | $4.05 | $3.89 | $4.01 | $4.01 | 32,189 |
| 2023-10-27 | $3.94 | $3.97 | $3.85 | $3.93 | $3.93 | 51,015 |
| 2023-10-26 | $4.06 | $4.06 | $3.92 | $3.96 | $3.96 | 13,199 |
| 2023-10-25 | $3.96 | $4.10 | $3.85 | $4.04 | $4.04 | 46,593 |
| 2023-10-24 | $3.88 | $3.98 | $3.86 | $3.90 | $3.90 | 24,803 |
| 2023-10-23 | $3.87 | $3.94 | $3.80 | $3.88 | $3.88 | 67,520 |
| 2023-10-20 | $4.07 | $4.07 | $3.87 | $3.92 | $3.92 | 36,700 |
| 2023-10-19 | $4.09 | $4.18 | $4.06 | $4.07 | $4.07 | 31,169 |
| 2023-10-18 | $4.10 | $4.19 | $4.07 | $4.15 | $4.15 | 31,780 |
| 2023-10-17 | $4.06 | $4.13 | $4.02 | $4.10 | $4.10 | 39,887 |
| 2023-10-16 | $3.93 | $4.19 | $3.93 | $4.13 | $4.13 | 87,978 |
| 2023-10-13 | $3.81 | $3.93 | $3.81 | $3.90 | $3.90 | 66,491 |
| 2023-10-12 | $3.85 | $3.85 | $3.76 | $3.81 | $3.81 | 121,103 |
| 2023-10-11 | $3.86 | $3.89 | $3.74 | $3.82 | $3.82 | 46,055 |
| 2023-10-10 | $3.76 | $3.90 | $3.76 | $3.88 | $3.88 | 83,061 |
| 2023-10-09 | $3.64 | $3.85 | $3.64 | $3.76 | $3.76 | 79,357 |
| 2023-10-06 | $3.80 | $3.86 | $3.50 | $3.71 | $3.71 | 275,459 |
| 2023-10-05 | $3.50 | $3.89 | $3.50 | $3.75 | $3.75 | 395,671 |
| 2023-10-04 | $3.26 | $3.29 | $3.15 | $3.27 | $3.27 | 141,588 |
| 2023-10-03 | $3.28 | $3.28 | $3.14 | $3.23 | $3.23 | 128,985 |
| 2023-10-02 | $3.31 | $3.31 | $3.20 | $3.25 | $3.25 | 39,460 |
| 2023-09-29 | $3.26 | $3.28 | $3.20 | $3.27 | $3.27 | 28,508 |
| 2023-09-28 | $3.31 | $3.37 | $3.23 | $3.25 | $3.25 | 26,433 |
| 2023-09-27 | $3.25 | $3.27 | $3.23 | $3.24 | $3.24 | 21,696 |
| 2023-09-26 | $3.21 | $3.31 | $3.20 | $3.25 | $3.25 | 32,933 |
| 2023-09-25 | $3.25 | $3.27 | $3.22 | $3.25 | $3.25 | 27,706 |
| 2023-09-22 | $3.26 | $3.28 | $3.22 | $3.23 | $3.23 | 15,003 |
| 2023-09-21 | $3.27 | $3.29 | $3.18 | $3.25 | $3.25 | 26,200 |
| 2023-09-20 | $3.28 | $3.29 | $3.23 | $3.25 | $3.25 | 30,498 |
| 2023-09-19 | $3.30 | $3.35 | $3.23 | $3.27 | $3.27 | 42,356 |
| 2023-09-18 | $3.23 | $3.32 | $3.23 | $3.32 | $3.32 | 24,312 |
| 2023-09-15 | $3.27 | $3.29 | $3.20 | $3.23 | $3.23 | 39,979 |
| 2023-09-14 | $3.25 | $3.38 | $3.13 | $3.26 | $3.26 | 106,440 |
| 2023-09-13 | $3.35 | $3.35 | $3.22 | $3.26 | $3.26 | 45,599 |
| 2023-09-12 | $3.31 | $3.32 | $3.22 | $3.23 | $3.23 | 24,875 |
| 2023-09-11 | $3.25 | $3.30 | $3.23 | $3.28 | $3.28 | 18,607 |
| 2023-09-08 | $3.25 | $3.31 | $3.25 | $3.28 | $3.28 | 3,902 |
| 2023-09-07 | $3.23 | $3.27 | $3.23 | $3.27 | $3.27 | 15,086 |
| 2023-09-06 | $3.34 | $3.34 | $3.25 | $3.25 | $3.25 | 19,844 |
| 2023-09-05 | $3.29 | $3.34 | $3.25 | $3.33 | $3.33 | 14,706 |
| 2023-09-01 | $3.28 | $3.36 | $3.26 | $3.29 | $3.29 | 15,476 |
| 2023-08-31 | $3.22 | $3.38 | $3.20 | $3.26 | $3.26 | 97,346 |
| 2023-08-30 | $3.23 | $3.34 | $3.23 | $3.25 | $3.25 | 73,445 |
| 2023-08-29 | $3.34 | $3.34 | $3.25 | $3.25 | $3.25 | 6,124 |
| 2023-08-28 | $3.30 | $3.37 | $3.29 | $3.31 | $3.31 | 19,573 |
| 2023-08-25 | $3.28 | $3.36 | $3.25 | $3.30 | $3.30 | 10,631 |
| 2023-08-24 | $3.34 | $3.36 | $3.28 | $3.34 | $3.34 | 14,428 |
| 2023-08-23 | $3.28 | $3.38 | $3.28 | $3.32 | $3.32 | 12,130 |
| 2023-08-22 | $3.22 | $3.35 | $3.22 | $3.34 | $3.34 | 58,032 |
| 2023-08-21 | $3.24 | $3.36 | $3.18 | $3.26 | $3.26 | 59,827 |
| 2023-08-18 | $3.28 | $3.34 | $3.23 | $3.26 | $3.26 | 31,314 |
| 2023-08-17 | $3.38 | $3.38 | $3.23 | $3.23 | $3.23 | 73,581 |
| 2023-08-16 | $3.43 | $3.50 | $3.32 | $3.39 | $3.39 | 34,069 |
| 2023-08-15 | $3.52 | $3.56 | $3.42 | $3.49 | $3.49 | 31,734 |
| 2023-08-14 | $3.61 | $3.68 | $3.50 | $3.52 | $3.52 | 52,860 |
| 2023-08-11 | $3.70 | $3.71 | $3.55 | $3.61 | $3.61 | 51,144 |
| 2023-08-10 | $3.64 | $3.72 | $3.62 | $3.69 | $3.69 | 114,712 |
| 2023-08-09 | $3.50 | $3.60 | $3.45 | $3.55 | $3.55 | 69,547 |
| 2023-08-08 | $3.51 | $3.53 | $3.48 | $3.50 | $3.50 | 13,212 |
| 2023-08-07 | $3.57 | $3.57 | $3.46 | $3.51 | $3.51 | 18,167 |
| 2023-08-04 | $3.50 | $3.57 | $3.46 | $3.57 | $3.57 | 26,026 |
| 2023-08-03 | $3.58 | $3.58 | $3.48 | $3.50 | $3.50 | 33,632 |
| 2023-08-02 | $3.44 | $3.57 | $3.32 | $3.49 | $3.49 | 28,898 |
| 2023-08-01 | $3.41 | $3.45 | $3.36 | $3.43 | $3.43 | 20,887 |
| 2023-07-31 | $3.49 | $3.49 | $3.37 | $3.39 | $3.39 | 12,877 |
| 2023-07-28 | $3.27 | $3.43 | $3.25 | $3.43 | $3.43 | 34,961 |
| 2023-07-27 | $3.35 | $3.35 | $3.25 | $3.29 | $3.29 | 13,115 |
| 2023-07-26 | $3.30 | $3.32 | $3.26 | $3.32 | $3.32 | 41,536 |
| 2023-07-25 | $3.36 | $3.36 | $3.26 | $3.26 | $3.26 | 12,326 |
| 2023-07-24 | $3.31 | $3.32 | $3.26 | $3.31 | $3.31 | 18,606 |
| 2023-07-21 | $3.26 | $3.31 | $3.25 | $3.26 | $3.26 | 24,579 |
| 2023-07-20 | $3.35 | $3.35 | $3.24 | $3.29 | $3.29 | 23,895 |
| 2023-07-19 | $3.33 | $3.35 | $3.22 | $3.27 | $3.27 | 24,405 |
| 2023-07-18 | $3.20 | $3.39 | $3.20 | $3.30 | $3.30 | 31,190 |
| 2023-07-17 | $3.33 | $3.33 | $3.22 | $3.22 | $3.22 | 15,268 |
| 2023-07-14 | $3.34 | $3.35 | $3.24 | $3.27 | $3.27 | 9,489 |
| 2023-07-13 | $3.29 | $3.39 | $3.29 | $3.38 | $3.38 | 17,468 |
| 2023-07-12 | $3.37 | $3.39 | $3.21 | $3.32 | $3.32 | 130,392 |
| 2023-07-11 | $3.33 | $3.42 | $3.27 | $3.39 | $3.39 | 11,100 |
| 2023-07-10 | $3.42 | $3.42 | $3.30 | $3.30 | $3.30 | 12,975 |
| 2023-07-07 | $3.29 | $3.43 | $3.27 | $3.38 | $3.38 | 16,446 |
| 2023-07-06 | $3.32 | $3.32 | $3.21 | $3.25 | $3.25 | 24,786 |
| 2023-07-05 | $3.44 | $3.45 | $3.28 | $3.28 | $3.28 | 18,355 |
| 2023-07-03 | $3.30 | $3.40 | $3.27 | $3.36 | $3.36 | 11,961 |
| 2023-06-30 | $3.18 | $3.27 | $3.18 | $3.25 | $3.25 | 27,492 |
| 2023-06-29 | $3.09 | $3.31 | $3.07 | $3.27 | $3.27 | 103,301 |
| 2023-06-28 | $2.96 | $3.07 | $2.95 | $3.04 | $3.04 | 32,009 |
| 2023-06-27 | $3.16 | $3.24 | $2.95 | $2.99 | $2.99 | 119,611 |
| 2023-06-26 | $3.22 | $3.24 | $3.18 | $3.19 | $3.19 | 24,513 |
| 2023-06-23 | $3.28 | $3.29 | $3.21 | $3.24 | $3.24 | 14,231 |
| 2023-06-22 | $3.22 | $3.24 | $3.21 | $3.21 | $3.21 | 16,829 |
| 2023-06-21 | $3.25 | $3.27 | $3.20 | $3.25 | $3.25 | 29,155 |
| 2023-06-20 | $3.27 | $3.27 | $3.21 | $3.21 | $3.21 | 28,659 |
| 2023-06-16 | $3.21 | $3.24 | $3.20 | $3.24 | $3.24 | 42,908 |
| 2023-06-15 | $3.27 | $3.27 | $3.21 | $3.25 | $3.25 | 20,413 |
| 2023-06-14 | $3.23 | $3.25 | $3.18 | $3.21 | $3.21 | 15,184 |
| 2023-06-13 | $3.25 | $3.25 | $3.22 | $3.23 | $3.23 | 20,566 |
| 2023-06-12 | $3.28 | $3.28 | $3.17 | $3.24 | $3.24 | 26,763 |
| 2023-06-09 | $3.28 | $3.28 | $3.24 | $3.24 | $3.24 | 16,741 |
| 2023-06-08 | $3.23 | $3.29 | $3.18 | $3.25 | $3.25 | 16,903 |
| 2023-06-07 | $3.25 | $3.26 | $3.21 | $3.22 | $3.22 | 15,272 |
| 2023-06-06 | $3.28 | $3.30 | $3.18 | $3.25 | $3.25 | 44,172 |
| 2023-06-05 | $3.29 | $3.40 | $3.18 | $3.24 | $3.24 | 97,345 |
| 2023-06-02 | $3.25 | $3.28 | $3.22 | $3.24 | $3.24 | 35,970 |
| 2023-06-01 | $3.26 | $3.26 | $3.19 | $3.22 | $3.22 | 41,598 |
| 2023-05-31 | $3.27 | $3.27 | $3.18 | $3.24 | $3.24 | 14,042 |
| 2023-05-30 | $3.21 | $3.29 | $3.20 | $3.22 | $3.22 | 58,162 |
| 2023-05-26 | $3.28 | $3.28 | $3.20 | $3.21 | $3.21 | 34,696 |
| 2023-05-25 | $3.28 | $3.29 | $3.22 | $3.25 | $3.25 | 29,031 |
| 2023-05-24 | $3.26 | $3.42 | $3.24 | $3.26 | $3.26 | 26,019 |
| 2023-05-23 | $3.43 | $3.43 | $3.20 | $3.20 | $3.20 | 58,224 |
| 2023-05-22 | $3.46 | $3.48 | $3.20 | $3.33 | $3.33 | 117,874 |
| 2023-05-19 | $3.52 | $3.53 | $3.38 | $3.42 | $3.42 | 122,784 |
| 2023-05-18 | $3.53 | $3.57 | $3.48 | $3.53 | $3.53 | 49,395 |
| 2023-05-17 | $3.70 | $3.70 | $3.48 | $3.53 | $3.53 | 24,952 |
| 2023-05-16 | $3.67 | $3.67 | $3.53 | $3.57 | $3.57 | 26,802 |
| 2023-05-15 | $3.64 | $3.72 | $3.57 | $3.57 | $3.57 | 67,856 |
| 2023-05-12 | $3.44 | $3.69 | $3.40 | $3.58 | $3.58 | 75,181 |
| 2023-05-11 | $3.53 | $3.61 | $3.45 | $3.46 | $3.46 | 113,358 |
| 2023-05-10 | $3.74 | $3.77 | $3.48 | $3.52 | $3.52 | 75,347 |
| 2023-05-09 | $3.45 | $3.54 | $3.45 | $3.51 | $3.51 | 17,136 |
| 2023-05-08 | $3.45 | $3.52 | $3.40 | $3.45 | $3.45 | 30,854 |
| 2023-05-05 | $3.45 | $3.73 | $3.40 | $3.45 | $3.45 | 14,455 |
| 2023-05-04 | $3.42 | $3.47 | $3.42 | $3.47 | $3.47 | 13,982 |
| 2023-05-03 | $3.52 | $3.52 | $3.43 | $3.44 | $3.44 | 27,165 |
| 2023-05-02 | $3.54 | $3.54 | $3.39 | $3.42 | $3.42 | 19,131 |
| 2023-05-01 | $3.49 | $3.63 | $3.44 | $3.44 | $3.44 | 16,891 |
| 2023-04-28 | $3.41 | $3.48 | $3.40 | $3.48 | $3.48 | 11,837 |
| 2023-04-27 | $3.42 | $3.47 | $3.41 | $3.46 | $3.46 | 11,569 |
| 2023-04-26 | $3.43 | $3.44 | $3.34 | $3.36 | $3.36 | 42,282 |
| 2023-04-25 | $3.53 | $3.55 | $3.43 | $3.44 | $3.44 | 28,794 |
| 2023-04-24 | $3.52 | $3.58 | $3.49 | $3.52 | $3.52 | 43,261 |
| 2023-04-21 | $3.57 | $3.57 | $3.45 | $3.48 | $3.48 | 9,346 |
| 2023-04-20 | $3.58 | $3.68 | $3.46 | $3.54 | $3.54 | 22,297 |
| 2023-04-19 | $3.52 | $3.65 | $3.52 | $3.56 | $3.56 | 8,336 |
| 2023-04-18 | $3.61 | $3.71 | $3.56 | $3.57 | $3.57 | 18,124 |
| 2023-04-17 | $3.48 | $3.64 | $3.47 | $3.60 | $3.60 | 45,847 |
| 2023-04-14 | $3.66 | $3.66 | $3.45 | $3.47 | $3.47 | 37,256 |
| 2023-04-13 | $3.53 | $3.66 | $3.51 | $3.59 | $3.59 | 22,347 |
| 2023-04-12 | $3.59 | $3.59 | $3.47 | $3.56 | $3.56 | 30,775 |
| 2023-04-11 | $3.54 | $3.55 | $3.48 | $3.48 | $3.48 | 49,238 |
| 2023-04-10 | $3.54 | $3.55 | $3.42 | $3.49 | $3.49 | 63,814 |
| 2023-04-06 | $3.55 | $3.72 | $3.42 | $3.47 | $3.47 | 43,829 |
| 2023-04-05 | $3.78 | $3.84 | $3.52 | $3.55 | $3.55 | 43,032 |
| 2023-04-04 | $3.83 | $3.84 | $3.70 | $3.73 | $3.73 | 20,276 |
| 2023-04-03 | $3.70 | $3.89 | $3.69 | $3.78 | $3.78 | 48,618 |
| 2023-03-31 | $3.56 | $3.75 | $3.51 | $3.70 | $3.70 | 61,065 |
| 2023-03-30 | $3.55 | $3.65 | $3.54 | $3.55 | $3.55 | 39,040 |
| 2023-03-29 | $3.90 | $3.90 | $3.32 | $3.53 | $3.53 | 366,932 |
| 2023-03-28 | $4.29 | $4.29 | $4.11 | $4.23 | $4.23 | 36,966 |
| 2023-03-27 | $4.19 | $4.24 | $4.06 | $4.18 | $4.18 | 22,640 |
| 2023-03-24 | $4.22 | $4.22 | $4.03 | $4.19 | $4.19 | 14,662 |
| 2023-03-23 | $4.15 | $4.36 | $4.10 | $4.20 | $4.20 | 36,002 |
| 2023-03-22 | $4.14 | $4.15 | $4.04 | $4.10 | $4.10 | 25,148 |
| 2023-03-21 | $4.08 | $4.19 | $4.04 | $4.13 | $4.13 | 19,084 |
| 2023-03-20 | $3.99 | $4.13 | $3.99 | $4.05 | $4.05 | 10,702 |
| 2023-03-17 | $4.09 | $4.22 | $3.96 | $4.04 | $4.04 | 32,571 |
| 2023-03-16 | $4.12 | $4.12 | $4.05 | $4.09 | $4.09 | 27,290 |
| 2023-03-15 | $4.24 | $4.24 | $3.98 | $4.10 | $4.10 | 21,980 |
| 2023-03-14 | $4.17 | $4.33 | $4.17 | $4.20 | $4.20 | 30,619 |
| 2023-03-13 | $4.24 | $4.35 | $4.15 | $4.20 | $4.20 | 38,370 |
| 2023-03-10 | $4.34 | $4.34 | $4.24 | $4.24 | $4.24 | 31,236 |
| 2023-03-09 | $4.47 | $4.50 | $4.35 | $4.40 | $4.40 | 21,316 |
| 2023-03-08 | $4.49 | $4.60 | $4.46 | $4.52 | $4.52 | 37,045 |
| 2023-03-07 | $4.58 | $4.58 | $4.45 | $4.53 | $4.53 | 34,613 |
| 2023-03-06 | $4.56 | $4.56 | $4.38 | $4.47 | $4.47 | 28,770 |
| 2023-03-03 | $4.24 | $4.77 | $4.21 | $4.51 | $4.51 | 107,932 |
| 2023-03-02 | $4.09 | $4.16 | $4.08 | $4.16 | $4.16 | 40,480 |
| 2023-03-01 | $3.96 | $4.24 | $3.96 | $4.08 | $4.08 | 18,559 |
| 2023-02-28 | $4.01 | $4.06 | $3.95 | $4.01 | $4.01 | 35,885 |
| 2023-02-27 | $3.98 | $4.00 | $3.92 | $3.97 | $3.97 | 69,256 |
| 2023-02-24 | $3.95 | $4.10 | $3.95 | $4.06 | $4.06 | 45,989 |
| 2023-02-23 | $4.01 | $4.06 | $3.90 | $3.97 | $3.97 | 57,615 |
| 2023-02-22 | $4.10 | $4.10 | $3.93 | $3.95 | $3.95 | 61,097 |
| 2023-02-21 | $4.15 | $4.20 | $4.00 | $4.06 | $4.06 | 95,338 |
| 2023-02-17 | $4.25 | $4.29 | $4.05 | $4.11 | $4.11 | 55,909 |
| 2023-02-16 | $4.30 | $4.33 | $4.21 | $4.24 | $4.24 | 23,727 |
| 2023-02-15 | $4.30 | $4.41 | $4.25 | $4.26 | $4.26 | 19,115 |
| 2023-02-14 | $4.45 | $4.45 | $4.25 | $4.29 | $4.29 | 46,209 |
| 2023-02-13 | $4.48 | $4.63 | $4.34 | $4.37 | $4.37 | 44,584 |
| 2023-02-10 | $4.53 | $4.63 | $4.41 | $4.47 | $4.47 | 113,744 |
| 2023-02-09 | $4.48 | $4.60 | $4.35 | $4.39 | $4.39 | 65,351 |
| 2023-02-08 | $4.52 | $4.52 | $4.39 | $4.41 | $4.41 | 141,380 |
| 2023-02-07 | $4.40 | $4.48 | $4.38 | $4.45 | $4.45 | 60,179 |
| 2023-02-06 | $4.47 | $4.50 | $4.38 | $4.38 | $4.38 | 28,450 |
| 2023-02-03 | $4.44 | $4.62 | $4.38 | $4.38 | $4.38 | 25,664 |
| 2023-02-02 | $4.46 | $4.63 | $4.46 | $4.47 | $4.47 | 20,445 |
| 2023-02-01 | $4.84 | $4.90 | $4.32 | $4.48 | $4.48 | 136,307 |
| 2023-01-31 | $4.94 | $4.94 | $4.82 | $4.90 | $4.90 | 17,476 |
| 2023-01-30 | $5.04 | $5.04 | $4.86 | $4.86 | $4.86 | 7,666 |
| 2023-01-27 | $5.06 | $5.06 | $4.92 | $5.00 | $5.00 | 18,472 |
| 2023-01-26 | $5.02 | $5.02 | $4.91 | $5.00 | $5.00 | 15,745 |
| 2023-01-25 | $4.99 | $5.06 | $4.90 | $4.97 | $4.97 | 9,904 |
| 2023-01-24 | $4.94 | $5.00 | $4.94 | $4.99 | $4.99 | 37,307 |
| 2023-01-23 | $4.99 | $4.99 | $4.88 | $4.95 | $4.95 | 13,823 |
| 2023-01-20 | $4.91 | $5.00 | $4.84 | $4.97 | $4.97 | 24,920 |
| 2023-01-19 | $4.99 | $5.05 | $4.90 | $4.91 | $4.91 | 14,786 |
| 2023-01-18 | $5.04 | $5.06 | $4.94 | $4.98 | $4.98 | 26,344 |
| 2023-01-17 | $4.97 | $5.04 | $4.92 | $4.94 | $4.94 | 17,108 |
| 2023-01-13 | $4.98 | $5.01 | $4.97 | $5.00 | $5.00 | 23,618 |
| 2023-01-12 | $4.98 | $5.04 | $4.97 | $5.00 | $5.00 | 17,021 |
| 2023-01-11 | $4.99 | $5.03 | $4.95 | $4.99 | $4.99 | 20,570 |
| 2023-01-10 | $5.00 | $5.00 | $4.94 | $4.96 | $4.96 | 15,518 |
| 2023-01-09 | $4.98 | $5.00 | $4.93 | $4.98 | $4.98 | 13,492 |
| 2023-01-06 | $4.99 | $5.06 | $4.84 | $4.92 | $4.92 | 58,215 |
| 2023-01-05 | $4.98 | $4.99 | $4.84 | $4.95 | $4.95 | 34,617 |
| 2023-01-04 | $4.99 | $5.02 | $4.88 | $4.91 | $4.91 | 16,639 |
| 2023-01-03 | $5.18 | $5.24 | $4.90 | $4.98 | $4.98 | 33,670 |
| 2022-12-30 | $4.91 | $5.18 | $4.91 | $5.13 | $5.13 | 21,274 |
| 2022-12-29 | $4.82 | $5.13 | $4.82 | $5.02 | $5.02 | 51,889 |
| 2022-12-28 | $4.90 | $4.94 | $4.79 | $4.81 | $4.81 | 24,148 |
| 2022-12-27 | $4.79 | $4.90 | $4.79 | $4.89 | $4.89 | 15,681 |
| 2022-12-23 | $4.74 | $4.91 | $4.61 | $4.75 | $4.75 | 16,173 |
| 2022-12-22 | $4.87 | $4.87 | $4.49 | $4.67 | $4.67 | 61,639 |
| 2022-12-21 | $4.69 | $4.82 | $4.68 | $4.75 | $4.75 | 33,463 |
| 2022-12-20 | $4.71 | $4.72 | $4.60 | $4.67 | $4.67 | 12,962 |
| 2022-12-19 | $4.54 | $4.78 | $4.53 | $4.67 | $4.67 | 37,515 |
| 2022-12-16 | $4.51 | $4.72 | $4.33 | $4.54 | $4.54 | 66,779 |
| 2022-12-15 | $4.91 | $4.92 | $4.50 | $4.54 | $4.54 | 68,050 |
| 2022-12-14 | $4.82 | $4.93 | $4.80 | $4.84 | $4.84 | 15,046 |
| 2022-12-13 | $4.79 | $4.87 | $4.66 | $4.79 | $4.79 | 38,072 |
| 2022-12-12 | $4.55 | $4.78 | $4.55 | $4.72 | $4.72 | 29,343 |
| 2022-12-09 | $4.63 | $4.78 | $4.56 | $4.59 | $4.59 | 41,990 |
| 2022-12-08 | $4.85 | $5.00 | $4.63 | $4.65 | $4.65 | 59,666 |
| 2022-12-07 | $5.10 | $5.12 | $4.72 | $4.85 | $4.85 | 51,240 |
| 2022-12-06 | $5.14 | $5.16 | $5.05 | $5.09 | $5.09 | 8,192 |
| 2022-12-05 | $5.34 | $5.38 | $5.09 | $5.13 | $5.13 | 18,275 |
| 2022-12-02 | $5.14 | $5.41 | $5.14 | $5.38 | $5.38 | 15,304 |
| 2022-12-01 | $5.36 | $5.41 | $5.10 | $5.16 | $5.16 | 27,719 |
| 2022-11-30 | $5.43 | $5.49 | $5.34 | $5.40 | $5.40 | 36,791 |
| 2022-11-29 | $5.59 | $5.59 | $5.37 | $5.43 | $5.43 | 42,805 |
| 2022-11-28 | $5.54 | $5.54 | $5.35 | $5.39 | $5.39 | 41,231 |
| 2022-11-25 | $5.67 | $5.67 | $5.58 | $5.58 | $5.58 | 9,807 |
| 2022-11-23 | $5.70 | $5.70 | $5.62 | $5.64 | $5.64 | 77,859 |
| 2022-11-22 | $5.65 | $5.74 | $5.64 | $5.70 | $5.70 | 31,150 |
| 2022-11-21 | $5.60 | $5.62 | $5.49 | $5.56 | $5.56 | 40,455 |
| 2022-11-18 | $5.59 | $5.64 | $5.53 | $5.56 | $5.56 | 48,090 |
| 2022-11-17 | $5.50 | $5.64 | $5.45 | $5.59 | $5.59 | 191,368 |
| 2022-11-16 | $5.44 | $5.53 | $5.44 | $5.52 | $5.52 | 184,536 |
| 2022-11-15 | $5.44 | $5.50 | $5.35 | $5.42 | $5.42 | 103,886 |
| 2022-11-14 | $5.41 | $5.55 | $5.20 | $5.33 | $5.33 | 204,573 |
| 2022-11-11 | $5.28 | $5.44 | $5.10 | $5.31 | $5.31 | 231,654 |
| 2022-11-10 | $4.99 | $5.00 | $4.85 | $4.93 | $4.93 | 121,073 |
| 2022-11-09 | $5.00 | $5.10 | $4.80 | $4.94 | $4.94 | 44,057 |
| 2022-11-08 | $5.12 | $5.19 | $4.88 | $5.00 | $5.00 | 22,731 |
| 2022-11-07 | $5.12 | $5.12 | $4.85 | $4.91 | $4.91 | 41,443 |
| 2022-11-04 | $5.25 | $5.25 | $4.96 | $5.00 | $5.00 | 47,851 |
| 2022-11-03 | $5.37 | $5.37 | $5.00 | $5.25 | $5.25 | 69,379 |
| 2022-11-02 | $5.32 | $5.42 | $4.98 | $5.14 | $5.14 | 186,570 |
| 2022-11-01 | $4.96 | $4.98 | $4.80 | $4.85 | $4.85 | 51,515 |
| 2022-10-31 | $4.77 | $4.79 | $4.70 | $4.74 | $4.74 | 45,660 |
| 2022-10-28 | $4.57 | $4.72 | $4.57 | $4.70 | $4.70 | 27,420 |
| 2022-10-27 | $4.31 | $4.62 | $4.31 | $4.61 | $4.61 | 299,336 |
| 2022-10-26 | $4.03 | $4.31 | $4.03 | $4.31 | $4.31 | 58,642 |
| 2022-10-25 | $4.15 | $4.16 | $4.03 | $4.08 | $4.08 | 32,621 |
| 2022-10-24 | $4.18 | $4.18 | $4.08 | $4.12 | $4.12 | 15,684 |
| 2022-10-21 | $4.17 | $4.25 | $4.10 | $4.15 | $4.15 | 10,833 |
| 2022-10-20 | $4.08 | $4.24 | $4.08 | $4.24 | $4.24 | 14,415 |
| 2022-10-19 | $4.27 | $4.28 | $4.23 | $4.23 | $4.23 | 8,111 |
| 2022-10-18 | $4.26 | $4.30 | $4.22 | $4.25 | $4.25 | 4,631 |
| 2022-10-17 | $4.29 | $4.30 | $4.20 | $4.24 | $4.24 | 8,008 |
| 2022-10-14 | $4.22 | $4.32 | $4.20 | $4.21 | $4.21 | 8,394 |
| 2022-10-13 | $4.23 | $4.27 | $4.22 | $4.23 | $4.23 | 15,505 |
| 2022-10-12 | $4.32 | $4.32 | $4.24 | $4.28 | $4.28 | 5,535 |
| 2022-10-11 | $4.44 | $4.44 | $4.31 | $4.35 | $4.35 | 20,928 |
| 2022-10-10 | $4.49 | $4.49 | $4.31 | $4.42 | $4.42 | 23,222 |
| 2022-10-07 | $4.50 | $4.50 | $4.35 | $4.45 | $4.45 | 24,710 |
| 2022-10-06 | $4.51 | $4.54 | $4.31 | $4.46 | $4.46 | 31,383 |
| 2022-10-05 | $4.26 | $4.57 | $4.26 | $4.47 | $4.47 | 95,108 |
| 2022-10-04 | $4.06 | $4.59 | $4.05 | $4.32 | $4.32 | 84,342 |
| 2022-10-03 | $4.20 | $4.20 | $4.10 | $4.16 | $4.16 | 4,039 |
| 2022-09-30 | $3.91 | $4.20 | $3.90 | $4.17 | $4.17 | 43,306 |
| 2022-09-29 | $3.99 | $4.00 | $3.93 | $4.00 | $4.00 | 6,036 |
| 2022-09-28 | $3.83 | $4.08 | $3.83 | $4.03 | $4.03 | 19,498 |
| 2022-09-27 | $3.95 | $3.95 | $3.85 | $3.93 | $3.93 | 7,464 |
| 2022-09-26 | $3.86 | $3.97 | $3.86 | $3.91 | $3.91 | 13,790 |
| 2022-09-23 | $4.00 | $4.01 | $3.90 | $3.92 | $3.92 | 24,821 |
| 2022-09-22 | $4.14 | $4.14 | $4.00 | $4.03 | $4.03 | 25,546 |
| 2022-09-21 | $4.04 | $4.17 | $4.04 | $4.17 | $4.17 | 6,519 |
| 2022-09-20 | $4.11 | $4.16 | $4.06 | $4.16 | $4.16 | 19,007 |
| 2022-09-19 | $4.23 | $4.23 | $4.11 | $4.21 | $4.21 | 2,646 |
| 2022-09-16 | $4.17 | $4.25 | $4.11 | $4.25 | $4.25 | 32,492 |
| 2022-09-15 | $4.19 | $4.24 | $4.17 | $4.22 | $4.22 | 3,563 |
| 2022-09-14 | $4.18 | $4.33 | $4.18 | $4.24 | $4.24 | 22,845 |
| 2022-09-13 | $4.12 | $4.34 | $4.11 | $4.30 | $4.30 | 39,049 |
| 2022-09-12 | $4.30 | $4.31 | $4.18 | $4.19 | $4.19 | 14,563 |
| 2022-09-09 | $4.11 | $4.34 | $4.02 | $4.30 | $4.30 | 69,866 |
| 2022-09-08 | $3.95 | $3.98 | $3.93 | $3.97 | $3.97 | 15,299 |
| 2022-09-07 | $3.95 | $4.02 | $3.95 | $3.96 | $3.96 | 12,929 |
| 2022-09-06 | $4.03 | $4.07 | $3.95 | $3.95 | $3.95 | 15,513 |
| 2022-09-02 | $4.04 | $4.05 | $3.96 | $4.03 | $4.03 | 10,945 |
| 2022-09-01 | $4.01 | $4.02 | $3.95 | $3.95 | $3.95 | 9,661 |
| 2022-08-31 | $4.01 | $4.11 | $3.98 | $4.07 | $4.07 | 15,381 |
| 2022-08-30 | $4.00 | $4.10 | $4.00 | $4.01 | $4.01 | 9,621 |
| 2022-08-29 | $4.14 | $4.18 | $4.05 | $4.11 | $4.11 | 16,952 |
| 2022-08-26 | $4.33 | $4.33 | $3.97 | $4.06 | $4.06 | 29,130 |
| 2022-08-25 | $4.17 | $4.31 | $4.12 | $4.27 | $4.27 | 30,756 |
| 2022-08-24 | $4.02 | $4.35 | $3.96 | $4.28 | $4.28 | 67,337 |
| 2022-08-23 | $3.90 | $4.04 | $3.90 | $3.94 | $3.94 | 18,359 |
| 2022-08-22 | $3.95 | $4.03 | $3.92 | $3.93 | $3.93 | 17,322 |
| 2022-08-19 | $3.95 | $4.00 | $3.80 | $3.96 | $3.96 | 27,473 |
| 2022-08-18 | $4.00 | $4.04 | $3.95 | $4.02 | $4.02 | 40,853 |
| 2022-08-17 | $3.95 | $4.13 | $3.95 | $3.97 | $3.97 | 56,440 |
| 2022-08-16 | $3.85 | $3.95 | $3.85 | $3.94 | $3.94 | 45,571 |
| 2022-08-15 | $3.80 | $3.86 | $3.71 | $3.79 | $3.79 | 41,735 |
| 2022-08-12 | $3.83 | $3.84 | $3.66 | $3.77 | $3.77 | 151,602 |
| 2022-08-11 | $4.09 | $4.09 | $3.83 | $3.89 | $3.89 | 35,529 |
| 2022-08-10 | $3.50 | $4.00 | $3.42 | $3.98 | $3.98 | 227,073 |
| 2022-08-09 | $3.25 | $3.28 | $3.24 | $3.25 | $3.25 | 11,487 |
| 2022-08-08 | $3.23 | $3.27 | $3.23 | $3.27 | $3.27 | 6,958 |
| 2022-08-05 | $3.17 | $3.21 | $3.17 | $3.18 | $3.18 | 11,182 |
| 2022-08-04 | $3.22 | $3.22 | $3.13 | $3.17 | $3.17 | 6,040 |
| 2022-08-03 | $3.25 | $3.28 | $3.14 | $3.20 | $3.20 | 63,922 |
| 2022-08-02 | $3.23 | $3.32 | $3.22 | $3.22 | $3.22 | 24,782 |
| 2022-08-01 | $3.24 | $3.33 | $3.23 | $3.23 | $3.23 | 55,734 |
| 2022-07-29 | $3.31 | $3.39 | $3.30 | $3.36 | $3.36 | 28,515 |
| 2022-07-28 | $3.26 | $3.31 | $3.26 | $3.29 | $3.29 | 21,830 |
| 2022-07-27 | $3.24 | $3.30 | $3.22 | $3.30 | $3.30 | 24,083 |
| 2022-07-26 | $3.25 | $3.27 | $3.24 | $3.24 | $3.24 | 5,150 |
| 2022-07-25 | $3.26 | $3.27 | $3.23 | $3.24 | $3.24 | 19,911 |
| 2022-07-22 | $3.28 | $3.29 | $3.21 | $3.29 | $3.29 | 12,973 |
| 2022-07-21 | $3.25 | $3.31 | $3.23 | $3.31 | $3.31 | 9,172 |
| 2022-07-20 | $3.34 | $3.34 | $3.23 | $3.28 | $3.28 | 8,455 |
| 2022-07-19 | $3.27 | $3.33 | $3.26 | $3.29 | $3.29 | 21,056 |
| 2022-07-18 | $3.32 | $3.32 | $3.20 | $3.25 | $3.25 | 10,310 |
| 2022-07-15 | $3.22 | $3.31 | $3.22 | $3.28 | $3.28 | 33,275 |
| 2022-07-14 | $3.25 | $3.27 | $3.16 | $3.26 | $3.26 | 31,732 |
| 2022-07-13 | $3.32 | $3.32 | $3.20 | $3.25 | $3.25 | 24,714 |
| 2022-07-12 | $3.32 | $3.32 | $3.19 | $3.28 | $3.28 | 26,603 |
| 2022-07-11 | $3.29 | $3.32 | $3.26 | $3.29 | $3.29 | 1,682 |
| 2022-07-08 | $3.24 | $3.36 | $3.22 | $3.29 | $3.29 | 21,899 |
| 2022-07-07 | $3.23 | $3.34 | $3.20 | $3.25 | $3.25 | 46,652 |
| 2022-07-06 | $3.34 | $3.34 | $3.24 | $3.25 | $3.25 | 4,675 |
| 2022-07-05 | $3.22 | $3.34 | $3.19 | $3.27 | $3.27 | 33,271 |
| 2022-07-01 | $3.31 | $3.37 | $3.28 | $3.34 | $3.34 | 14,396 |
| 2022-06-30 | $3.19 | $3.40 | $3.15 | $3.35 | $3.35 | 53,788 |
| 2022-06-29 | $3.25 | $3.25 | $3.23 | $3.25 | $3.25 | 55,356 |
| 2022-06-28 | $3.21 | $3.25 | $3.20 | $3.24 | $3.24 | 11,932 |
| 2022-06-27 | $3.23 | $3.27 | $3.16 | $3.25 | $3.25 | 29,984 |
| 2022-06-24 | $3.16 | $3.29 | $3.16 | $3.25 | $3.25 | 16,425 |
| 2022-06-23 | $3.26 | $3.27 | $3.19 | $3.26 | $3.26 | 58,343 |
| 2022-06-22 | $3.24 | $3.27 | $3.24 | $3.27 | $3.27 | 43,422 |
| 2022-06-21 | $3.19 | $3.32 | $3.19 | $3.26 | $3.26 | 5,949 |
| 2022-06-17 | $3.21 | $3.29 | $3.20 | $3.27 | $3.27 | 40,665 |
| 2022-06-16 | $3.32 | $3.34 | $3.10 | $3.20 | $3.20 | 52,226 |
| 2022-06-15 | $3.31 | $3.36 | $3.24 | $3.25 | $3.25 | 14,920 |
| 2022-06-14 | $3.31 | $3.36 | $3.25 | $3.27 | $3.27 | 18,705 |
| 2022-06-13 | $3.38 | $3.39 | $3.33 | $3.33 | $3.33 | 29,050 |
| 2022-06-10 | $3.36 | $3.40 | $3.34 | $3.37 | $3.37 | 27,563 |
| 2022-06-09 | $3.26 | $3.40 | $3.26 | $3.35 | $3.35 | 851,176 |
| 2022-06-08 | $3.30 | $3.34 | $3.27 | $3.30 | $3.30 | 23,556 |
| 2022-06-07 | $3.32 | $3.35 | $3.31 | $3.32 | $3.32 | 13,945 |
| 2022-06-06 | $3.35 | $3.35 | $3.31 | $3.31 | $3.31 | 12,297 |
| 2022-06-03 | $3.40 | $3.40 | $3.32 | $3.34 | $3.34 | 24,399 |
| 2022-06-02 | $3.42 | $3.42 | $3.34 | $3.36 | $3.36 | 10,533 |
| 2022-06-01 | $3.35 | $3.40 | $3.35 | $3.36 | $3.36 | 5,275 |
| 2022-05-31 | $3.41 | $3.42 | $3.34 | $3.40 | $3.40 | 42,294 |
| 2022-05-27 | $3.33 | $3.41 | $3.33 | $3.41 | $3.41 | 31,720 |
| 2022-05-26 | $3.33 | $3.41 | $3.33 | $3.33 | $3.33 | 11,280 |
| 2022-05-25 | $3.37 | $3.40 | $3.33 | $3.40 | $3.40 | 8,921 |
| 2022-05-24 | $3.41 | $3.42 | $3.35 | $3.40 | $3.40 | 5,167 |
| 2022-05-23 | $3.41 | $3.42 | $3.36 | $3.40 | $3.40 | 5,584 |
| 2022-05-20 | $3.36 | $3.48 | $3.33 | $3.33 | $3.33 | 42,174 |
| 2022-05-19 | $3.43 | $3.48 | $3.40 | $3.43 | $3.43 | 5,898 |
| 2022-05-18 | $3.48 | $3.49 | $3.41 | $3.41 | $3.41 | 55,669 |
| 2022-05-17 | $3.56 | $3.59 | $3.45 | $3.49 | $3.49 | 151,890 |
| 2022-05-16 | $3.55 | $3.60 | $3.54 | $3.56 | $3.56 | 48,700 |
| 2022-05-13 | $3.64 | $3.73 | $3.55 | $3.58 | $3.58 | 15,154 |
| 2022-05-12 | $3.68 | $3.68 | $3.54 | $3.62 | $3.62 | 49,562 |
| 2022-05-11 | $3.58 | $3.83 | $3.58 | $3.63 | $3.63 | 21,917 |
| 2022-05-10 | $3.71 | $3.71 | $3.57 | $3.69 | $3.69 | 48,282 |
| 2022-05-09 | $3.71 | $3.78 | $3.64 | $3.66 | $3.66 | 29,606 |
| 2022-05-06 | $3.75 | $3.80 | $3.74 | $3.78 | $3.78 | 45,660 |
| 2022-05-05 | $3.80 | $3.80 | $3.71 | $3.78 | $3.78 | 26,636 |
| 2022-05-04 | $3.75 | $3.82 | $3.74 | $3.82 | $3.82 | 30,302 |
| 2022-05-03 | $3.70 | $3.81 | $3.70 | $3.72 | $3.72 | 5,369 |
| 2022-05-02 | $3.70 | $3.74 | $3.68 | $3.70 | $3.70 | 8,313 |
| 2022-04-29 | $3.72 | $3.76 | $3.67 | $3.72 | $3.72 | 9,187 |
| 2022-04-28 | $3.67 | $3.71 | $3.61 | $3.71 | $3.71 | 14,439 |
| 2022-04-27 | $3.87 | $3.88 | $3.61 | $3.70 | $3.70 | 8,196 |
| 2022-04-26 | $3.73 | $3.73 | $3.59 | $3.62 | $3.62 | 20,512 |
| 2022-04-25 | $3.86 | $3.86 | $3.66 | $3.75 | $3.75 | 4,460 |
| 2022-04-22 | $3.75 | $3.75 | $3.63 | $3.67 | $3.67 | 25,019 |
| 2022-04-21 | $3.83 | $3.83 | $3.70 | $3.74 | $3.74 | 9,073 |
| 2022-04-20 | $3.76 | $3.88 | $3.76 | $3.84 | $3.84 | 1,821 |
| 2022-04-19 | $3.78 | $3.78 | $3.71 | $3.73 | $3.73 | 20,535 |
| 2022-04-18 | $3.61 | $3.79 | $3.60 | $3.75 | $3.75 | 23,230 |
| 2022-04-14 | $3.65 | $3.67 | $3.61 | $3.61 | $3.61 | 23,809 |
| 2022-04-13 | $3.71 | $3.73 | $3.61 | $3.63 | $3.63 | 20,704 |
| 2022-04-12 | $3.65 | $3.69 | $3.61 | $3.67 | $3.67 | 27,727 |
| 2022-04-11 | $3.69 | $3.71 | $3.62 | $3.66 | $3.66 | 21,737 |
| 2022-04-08 | $3.74 | $3.83 | $3.70 | $3.73 | $3.73 | 13,573 |
| 2022-04-07 | $3.78 | $3.78 | $3.73 | $3.73 | $3.73 | 6,029 |
| 2022-04-06 | $3.84 | $3.84 | $3.73 | $3.78 | $3.78 | 50,433 |
| 2022-04-05 | $3.80 | $3.83 | $3.77 | $3.82 | $3.82 | 37,539 |
| 2022-04-04 | $3.86 | $3.86 | $3.79 | $3.80 | $3.80 | 8,851 |
| 2022-04-01 | $3.91 | $3.97 | $3.86 | $3.86 | $3.86 | 17,458 |
| 2022-03-31 | $3.94 | $3.95 | $3.91 | $3.92 | $3.92 | 5,004 |
| 2022-03-30 | $3.96 | $3.97 | $3.92 | $3.95 | $3.95 | 9,896 |
| 2022-03-29 | $3.87 | $3.96 | $3.85 | $3.94 | $3.94 | 26,491 |
| 2022-03-28 | $3.86 | $3.86 | $3.75 | $3.85 | $3.85 | 37,819 |
| 2022-03-25 | $3.81 | $3.91 | $3.80 | $3.85 | $3.85 | 26,625 |
| 2022-03-24 | $3.82 | $3.86 | $3.81 | $3.85 | $3.85 | 21,445 |
| 2022-03-23 | $4.08 | $4.08 | $3.85 | $3.86 | $3.86 | 64,208 |
| 2022-03-22 | $4.11 | $4.14 | $4.03 | $4.09 | $4.09 | 9,285 |
| 2022-03-21 | $4.20 | $4.20 | $3.98 | $4.12 | $4.12 | 53,454 |
| 2022-03-18 | $4.04 | $4.15 | $4.04 | $4.09 | $4.09 | 24,838 |
| 2022-03-17 | $4.11 | $4.13 | $4.01 | $4.09 | $4.09 | 17,911 |
| 2022-03-16 | $3.96 | $4.15 | $3.96 | $4.02 | $4.02 | 25,323 |
| 2022-03-15 | $4.15 | $4.45 | $3.96 | $4.01 | $4.01 | 128,046 |
| 2022-03-14 | $4.14 | $4.40 | $4.12 | $4.14 | $4.14 | 72,865 |
| 2022-03-11 | $4.21 | $4.29 | $4.15 | $4.24 | $4.24 | 24,412 |
| 2022-03-10 | $4.24 | $4.35 | $4.11 | $4.21 | $4.21 | 25,708 |
| 2022-03-09 | $4.32 | $4.45 | $4.15 | $4.31 | $4.31 | 75,494 |
| 2022-03-08 | $4.25 | $4.48 | $4.00 | $4.35 | $4.35 | 275,127 |
| 2022-03-07 | $3.80 | $4.19 | $3.78 | $3.91 | $3.91 | 223,764 |
| 2022-03-04 | $3.83 | $3.85 | $3.67 | $3.73 | $3.73 | 58,391 |
| 2022-03-03 | $3.82 | $3.86 | $3.80 | $3.83 | $3.83 | 4,344 |
| 2022-03-02 | $3.77 | $3.80 | $3.72 | $3.80 | $3.80 | 9,584 |
| 2022-03-01 | $3.80 | $3.80 | $3.68 | $3.68 | $3.68 | 13,009 |
| 2022-02-28 | $3.73 | $3.84 | $3.73 | $3.80 | $3.80 | 12,485 |
| 2022-02-25 | $3.77 | $3.77 | $3.67 | $3.73 | $3.73 | 5,433 |
| 2022-02-24 | $3.59 | $3.68 | $3.59 | $3.67 | $3.67 | 10,544 |
| 2022-02-23 | $3.69 | $3.69 | $3.56 | $3.60 | $3.60 | 63,580 |
| 2022-02-22 | $3.79 | $3.79 | $3.65 | $3.65 | $3.65 | 17,964 |
| 2022-02-18 | $3.99 | $3.99 | $3.75 | $3.77 | $3.77 | 15,351 |
| 2022-02-17 | $3.83 | $3.90 | $3.83 | $3.88 | $3.88 | 6,417 |
| 2022-02-16 | $3.83 | $3.95 | $3.83 | $3.89 | $3.89 | 9,103 |
| 2022-02-15 | $3.94 | $3.94 | $3.85 | $3.85 | $3.85 | 15,895 |
| 2022-02-14 | $3.81 | $3.90 | $3.81 | $3.88 | $3.88 | 12,652 |
| 2022-02-11 | $3.92 | $3.95 | $3.87 | $3.88 | $3.88 | 12,001 |
| 2022-02-10 | $3.85 | $4.00 | $3.85 | $3.91 | $3.91 | 34,337 |
| 2022-02-09 | $3.96 | $3.96 | $3.84 | $3.87 | $3.87 | 43,637 |
| 2022-02-08 | $3.87 | $3.93 | $3.85 | $3.89 | $3.89 | 20,640 |
| 2022-02-07 | $3.87 | $3.90 | $3.86 | $3.89 | $3.89 | 20,092 |
| 2022-02-04 | $3.94 | $3.94 | $3.87 | $3.89 | $3.89 | 107,058 |
| 2022-02-03 | $4.00 | $4.00 | $3.89 | $3.89 | $3.89 | 12,611 |
| 2022-02-02 | $4.08 | $4.08 | $3.96 | $4.07 | $4.07 | 7,367 |
| 2022-02-01 | $4.00 | $4.12 | $3.98 | $4.07 | $4.07 | 24,270 |
| 2022-01-31 | $4.02 | $4.04 | $3.90 | $4.01 | $4.01 | 52,548 |
| 2022-01-28 | $4.00 | $4.08 | $3.92 | $3.95 | $3.95 | 47,502 |
| 2022-01-27 | $4.12 | $4.12 | $4.00 | $4.00 | $4.00 | 5,478 |
| 2022-01-26 | $4.00 | $4.13 | $4.00 | $4.05 | $4.05 | 10,630 |
| 2022-01-25 | $3.97 | $4.05 | $3.97 | $4.04 | $4.04 | 7,933 |
| 2022-01-24 | $4.06 | $4.11 | $3.95 | $3.97 | $3.97 | 29,142 |
| 2022-01-21 | $4.10 | $4.21 | $4.06 | $4.13 | $4.13 | 15,989 |
| 2022-01-20 | $4.11 | $4.18 | $4.11 | $4.13 | $4.13 | 14,712 |
| 2022-01-19 | $4.15 | $4.15 | $4.11 | $4.12 | $4.12 | 11,957 |
| 2022-01-18 | $4.24 | $4.24 | $4.11 | $4.11 | $4.11 | 14,564 |
| 2022-01-14 | $4.32 | $4.34 | $4.25 | $4.25 | $4.25 | 4,591 |
| 2022-01-13 | $4.35 | $4.40 | $4.16 | $4.25 | $4.25 | 20,671 |
| 2022-01-12 | $4.25 | $4.40 | $4.25 | $4.40 | $4.40 | 11,980 |
| 2022-01-11 | $4.03 | $4.25 | $4.03 | $4.25 | $4.25 | 35,328 |
| 2022-01-10 | $4.04 | $4.08 | $3.98 | $4.01 | $4.01 | 51,434 |
| 2022-01-07 | $4.11 | $4.14 | $3.96 | $4.07 | $4.07 | 54,743 |
| 2022-01-06 | $4.05 | $4.20 | $4.05 | $4.09 | $4.09 | 30,606 |
| 2022-01-05 | $3.99 | $4.05 | $3.96 | $4.03 | $4.03 | 27,874 |
| 2022-01-04 | $4.03 | $4.07 | $4.02 | $4.02 | $4.02 | 30,599 |
| 2022-01-03 | $4.01 | $4.04 | $3.99 | $4.01 | $4.01 | 24,804 |
| 2021-12-31 | $3.98 | $4.06 | $3.98 | $4.01 | $4.01 | 11,535 |
| 2021-12-30 | $3.96 | $4.09 | $3.93 | $3.97 | $3.97 | 32,905 |
| 2021-12-29 | $3.94 | $4.00 | $3.94 | $3.97 | $3.97 | 6,327 |
| 2021-12-28 | $3.93 | $4.00 | $3.92 | $3.95 | $3.95 | 20,173 |
| 2021-12-27 | $3.96 | $3.98 | $3.91 | $3.94 | $3.94 | 27,219 |
| 2021-12-23 | $3.96 | $3.99 | $3.95 | $3.99 | $3.99 | 21,148 |
| 2021-12-22 | $3.94 | $3.98 | $3.94 | $3.96 | $3.96 | 8,077 |
| 2021-12-21 | $3.96 | $4.00 | $3.94 | $3.99 | $3.99 | 7,393 |
| 2021-12-20 | $4.04 | $4.04 | $3.91 | $3.97 | $3.97 | 44,062 |
| 2021-12-17 | $3.91 | $4.15 | $3.91 | $4.03 | $4.03 | 16,243 |
| 2021-12-16 | $4.00 | $4.00 | $3.92 | $3.95 | $3.95 | 10,996 |
| 2021-12-15 | $4.09 | $4.19 | $3.89 | $3.96 | $3.96 | 71,965 |
| 2021-12-14 | $4.01 | $4.10 | $3.96 | $4.02 | $4.02 | 21,953 |
| 2021-12-13 | $4.00 | $4.02 | $3.95 | $3.97 | $3.97 | 24,154 |
| 2021-12-10 | $4.03 | $4.09 | $4.01 | $4.07 | $4.07 | 5,982 |
| 2021-12-09 | $4.06 | $4.15 | $4.02 | $4.04 | $4.04 | 10,053 |
| 2021-12-08 | $4.01 | $4.16 | $4.00 | $4.07 | $4.07 | 32,366 |
| 2021-12-07 | $4.04 | $4.09 | $3.98 | $4.07 | $4.07 | 38,062 |
| 2021-12-06 | $4.05 | $4.05 | $4.01 | $4.04 | $4.04 | 16,835 |
| 2021-12-03 | $4.01 | $4.03 | $4.01 | $4.02 | $4.02 | 15,707 |
| 2021-12-02 | $3.93 | $4.03 | $3.92 | $4.02 | $4.02 | 35,072 |
| 2021-12-01 | $3.97 | $4.03 | $3.87 | $3.87 | $3.87 | 39,290 |
| 2021-11-30 | $4.04 | $4.04 | $3.87 | $3.97 | $3.97 | 23,699 |
| 2021-11-29 | $4.01 | $4.07 | $3.97 | $3.97 | $3.97 | 84,887 |
| 2021-11-26 | $4.04 | $4.06 | $3.98 | $4.04 | $4.04 | 20,313 |
| 2021-11-24 | $4.06 | $4.14 | $4.05 | $4.14 | $4.14 | 4,056 |
| 2021-11-23 | $4.05 | $4.13 | $4.00 | $4.05 | $4.05 | 25,125 |
| 2021-11-22 | $4.01 | $4.15 | $4.01 | $4.09 | $4.09 | 17,326 |
| 2021-11-19 | $4.21 | $4.21 | $4.02 | $4.02 | $4.02 | 26,111 |
| 2021-11-18 | $4.11 | $4.13 | $4.06 | $4.06 | $4.06 | 6,507 |
| 2021-11-17 | $4.09 | $4.13 | $4.06 | $4.08 | $4.08 | 18,130 |
| 2021-11-16 | $4.18 | $4.25 | $4.10 | $4.15 | $4.15 | 11,948 |
| 2021-11-15 | $4.21 | $4.21 | $4.11 | $4.15 | $4.15 | 31,248 |
| 2021-11-12 | $4.15 | $4.19 | $4.11 | $4.19 | $4.19 | 15,403 |
| 2021-11-11 | $4.21 | $4.21 | $4.09 | $4.16 | $4.16 | 14,330 |
| 2021-11-10 | $4.04 | $4.20 | $4.01 | $4.16 | $4.16 | 81,851 |
| 2021-11-09 | $4.03 | $4.04 | $3.95 | $3.99 | $3.99 | 23,941 |
| 2021-11-08 | $4.01 | $4.05 | $3.94 | $4.00 | $4.00 | 14,039 |
| 2021-11-05 | $3.99 | $4.05 | $3.90 | $4.01 | $4.01 | 27,202 |
| 2021-11-04 | $3.96 | $3.99 | $3.85 | $3.96 | $3.96 | 35,480 |
| 2021-11-03 | $3.98 | $4.01 | $3.92 | $3.95 | $3.95 | 78,681 |
| 2021-11-02 | $4.00 | $4.05 | $3.95 | $4.05 | $4.05 | 41,767 |
| 2021-11-01 | $3.94 | $4.03 | $3.93 | $4.00 | $4.00 | 14,342 |
| 2021-10-29 | $4.04 | $4.04 | $3.92 | $3.94 | $3.94 | 19,596 |
| 2021-10-28 | $4.00 | $4.06 | $3.98 | $4.00 | $4.00 | 8,269 |
| 2021-10-27 | $4.04 | $4.05 | $3.95 | $3.96 | $3.96 | 6,488 |
| 2021-10-26 | $3.99 | $4.08 | $3.96 | $4.02 | $4.02 | 34,615 |
| 2021-10-25 | $3.99 | $4.13 | $3.99 | $4.00 | $4.00 | 44,794 |
| 2021-10-22 | $4.07 | $4.10 | $3.95 | $4.02 | $4.02 | 46,848 |
| 2021-10-21 | $4.06 | $4.20 | $4.06 | $4.07 | $4.07 | 59,846 |
| 2021-10-20 | $4.09 | $4.19 | $4.05 | $4.05 | $4.05 | 13,809 |
| 2021-10-19 | $4.33 | $4.47 | $4.17 | $4.24 | $4.24 | 32,156 |
| 2021-10-18 | $4.36 | $4.44 | $4.35 | $4.35 | $4.35 | 3,405 |
| 2021-10-15 | $4.54 | $4.55 | $4.38 | $4.39 | $4.39 | 50,188 |
| 2021-10-14 | $4.52 | $4.62 | $4.45 | $4.54 | $4.54 | 35,721 |
| 2021-10-13 | $4.35 | $4.50 | $4.27 | $4.47 | $4.47 | 25,209 |
| 2021-10-12 | $4.07 | $4.46 | $4.07 | $4.35 | $4.35 | 57,716 |
| 2021-10-11 | $4.25 | $4.34 | $4.21 | $4.25 | $4.25 | 36,940 |
| 2021-10-08 | $4.09 | $4.30 | $4.09 | $4.25 | $4.25 | 9,958 |
| 2021-10-07 | $4.12 | $4.23 | $4.07 | $4.07 | $4.07 | 21,902 |
| 2021-10-06 | $4.10 | $4.15 | $4.09 | $4.14 | $4.14 | 13,504 |
| 2021-10-05 | $4.08 | $4.23 | $4.03 | $4.15 | $4.15 | 21,474 |
| 2021-10-04 | $4.01 | $4.16 | $3.99 | $4.07 | $4.07 | 36,094 |
| 2021-10-01 | $4.00 | $4.01 | $3.91 | $3.97 | $3.97 | 17,775 |
| 2021-09-30 | $4.04 | $4.04 | $3.93 | $3.97 | $3.97 | 17,881 |
| 2021-09-29 | $4.07 | $4.09 | $3.94 | $4.01 | $4.01 | 27,056 |
| 2021-09-28 | $4.09 | $4.24 | $4.03 | $4.09 | $4.09 | 77,553 |
| 2021-09-27 | $4.11 | $4.16 | $4.09 | $4.14 | $4.14 | 12,924 |
| 2021-09-24 | $4.14 | $4.14 | $4.09 | $4.10 | $4.10 | 14,015 |
| 2021-09-23 | $4.10 | $4.16 | $4.10 | $4.13 | $4.13 | 8,679 |
| 2021-09-22 | $4.12 | $4.21 | $4.10 | $4.11 | $4.11 | 38,280 |
| 2021-09-21 | $4.20 | $4.29 | $4.13 | $4.20 | $4.20 | 7,898 |
| 2021-09-20 | $4.13 | $4.29 | $4.13 | $4.22 | $4.22 | 11,485 |
| 2021-09-17 | $4.11 | $4.61 | $4.08 | $4.30 | $4.30 | 59,969 |
| 2021-09-16 | $4.07 | $4.14 | $4.06 | $4.13 | $4.13 | 16,140 |
| 2021-09-15 | $4.09 | $4.13 | $4.06 | $4.10 | $4.10 | 7,432 |
| 2021-09-14 | $4.11 | $4.17 | $4.06 | $4.14 | $4.14 | 7,407 |
| 2021-09-13 | $4.10 | $4.15 | $4.06 | $4.11 | $4.11 | 15,308 |
| 2021-09-10 | $4.13 | $4.17 | $4.09 | $4.12 | $4.12 | 60,573 |
| 2021-09-09 | $4.13 | $4.14 | $4.09 | $4.11 | $4.11 | 14,634 |
| 2021-09-08 | $4.10 | $4.12 | $4.09 | $4.12 | $4.12 | 21,281 |
| 2021-09-07 | $4.23 | $4.23 | $4.07 | $4.13 | $4.13 | 42,617 |
| 2021-09-03 | $4.31 | $4.31 | $4.18 | $4.18 | $4.18 | 24,264 |
| 2021-09-02 | $4.28 | $4.29 | $4.25 | $4.25 | $4.25 | 7,532 |
| 2021-09-01 | $4.35 | $4.44 | $4.28 | $4.28 | $4.28 | 27,659 |
| 2021-08-31 | $4.29 | $4.41 | $4.25 | $4.38 | $4.38 | 13,146 |
| 2021-08-30 | $4.45 | $4.45 | $4.22 | $4.27 | $4.27 | 81,956 |
| 2021-08-27 | $4.41 | $4.45 | $4.35 | $4.42 | $4.42 | 20,981 |
| 2021-08-26 | $4.39 | $4.50 | $4.35 | $4.43 | $4.43 | 33,121 |
| 2021-08-25 | $4.41 | $4.51 | $4.39 | $4.40 | $4.40 | 6,575 |
| 2021-08-24 | $4.37 | $4.45 | $4.35 | $4.41 | $4.41 | 7,776 |
| 2021-08-23 | $4.36 | $4.39 | $4.32 | $4.33 | $4.33 | 11,158 |
| 2021-08-20 | $4.35 | $4.39 | $4.30 | $4.35 | $4.35 | 14,841 |
| 2021-08-19 | $4.45 | $4.49 | $4.36 | $4.37 | $4.37 | 22,253 |
| 2021-08-18 | $4.51 | $4.51 | $4.34 | $4.45 | $4.45 | 21,365 |
| 2021-08-17 | $4.48 | $4.54 | $4.46 | $4.54 | $4.54 | 20,090 |
| 2021-08-16 | $4.50 | $4.51 | $4.35 | $4.51 | $4.51 | 15,279 |
| 2021-08-13 | $4.56 | $4.57 | $4.50 | $4.53 | $4.53 | 46,412 |
| 2021-08-12 | $4.58 | $4.67 | $4.45 | $4.60 | $4.60 | 27,307 |
| 2021-08-11 | $4.35 | $4.70 | $4.35 | $4.63 | $4.63 | 113,774 |
| 2021-08-10 | $4.42 | $4.46 | $4.36 | $4.38 | $4.38 | 33,996 |
| 2021-08-09 | $4.43 | $4.45 | $4.30 | $4.41 | $4.41 | 21,147 |
| 2021-08-06 | $4.46 | $4.46 | $4.35 | $4.42 | $4.42 | 16,902 |
| 2021-08-05 | $4.45 | $4.49 | $4.44 | $4.48 | $4.48 | 19,405 |
| 2021-08-04 | $4.45 | $4.48 | $4.42 | $4.48 | $4.48 | 17,279 |
| 2021-08-03 | $4.50 | $4.53 | $4.48 | $4.51 | $4.51 | 41,755 |
| 2021-08-02 | $4.56 | $4.57 | $4.52 | $4.52 | $4.52 | 18,087 |
| 2021-07-30 | $4.66 | $4.68 | $4.56 | $4.56 | $4.56 | 3,229 |
| 2021-07-29 | $4.58 | $4.59 | $4.52 | $4.57 | $4.57 | 12,451 |
| 2021-07-28 | $4.65 | $4.65 | $4.42 | $4.59 | $4.59 | 42,756 |
| 2021-07-27 | $4.54 | $4.62 | $4.51 | $4.60 | $4.60 | 6,725 |
| 2021-07-26 | $4.60 | $4.65 | $4.59 | $4.60 | $4.60 | 5,658 |
| 2021-07-23 | $4.81 | $4.82 | $4.60 | $4.60 | $4.60 | 8,395 |
| 2021-07-22 | $4.80 | $4.88 | $4.73 | $4.80 | $4.80 | 11,911 |
| 2021-07-21 | $4.80 | $4.92 | $4.74 | $4.81 | $4.81 | 40,252 |
| 2021-07-20 | $4.64 | $4.83 | $4.56 | $4.68 | $4.68 | 23,326 |
| 2021-07-19 | $4.58 | $4.67 | $4.42 | $4.60 | $4.60 | 22,452 |
| 2021-07-16 | $4.53 | $4.69 | $4.50 | $4.60 | $4.60 | 23,233 |
| 2021-07-15 | $4.51 | $4.62 | $4.51 | $4.57 | $4.57 | 17,941 |
| 2021-07-14 | $4.62 | $4.63 | $4.50 | $4.57 | $4.57 | 6,178 |
| 2021-07-13 | $4.52 | $4.64 | $4.52 | $4.60 | $4.60 | 3,771 |
| 2021-07-12 | $4.53 | $4.66 | $4.52 | $4.66 | $4.66 | 5,888 |
| 2021-07-09 | $4.56 | $4.58 | $4.51 | $4.58 | $4.58 | 15,806 |
| 2021-07-08 | $4.46 | $4.58 | $4.46 | $4.55 | $4.55 | 22,123 |
| 2021-07-07 | $4.52 | $4.58 | $4.50 | $4.56 | $4.56 | 12,350 |
| 2021-07-06 | $4.64 | $4.64 | $4.50 | $4.55 | $4.55 | 14,018 |
| 2021-07-02 | $4.60 | $4.66 | $4.55 | $4.63 | $4.63 | 12,612 |
| 2021-07-01 | $4.52 | $4.61 | $4.52 | $4.59 | $4.59 | 14,950 |
| 2021-06-30 | $4.60 | $4.61 | $4.52 | $4.52 | $4.52 | 22,117 |
| 2021-06-29 | $4.66 | $4.66 | $4.48 | $4.57 | $4.57 | 27,415 |
| 2021-06-28 | $4.43 | $4.67 | $4.31 | $4.63 | $4.63 | 48,624 |
| 2021-06-25 | $4.77 | $4.83 | $4.45 | $4.45 | $4.45 | 98,184 |
| 2021-06-24 | $4.69 | $4.75 | $4.64 | $4.75 | $4.75 | 9,341 |
| 2021-06-23 | $4.58 | $4.71 | $4.58 | $4.69 | $4.69 | 19,834 |
| 2021-06-22 | $4.40 | $4.63 | $4.40 | $4.58 | $4.58 | 145,696 |
| 2021-06-21 | $4.39 | $4.51 | $4.35 | $4.48 | $4.48 | 66,170 |
| 2021-06-18 | $4.50 | $4.52 | $4.32 | $4.48 | $4.48 | 52,326 |
| 2021-06-17 | $4.59 | $4.61 | $4.50 | $4.53 | $4.53 | 17,034 |
| 2021-06-16 | $4.69 | $4.81 | $4.57 | $4.60 | $4.60 | 71,008 |
| 2021-06-15 | $4.78 | $4.78 | $4.68 | $4.72 | $4.72 | 34,992 |
| 2021-06-14 | $4.85 | $5.05 | $4.72 | $4.75 | $4.75 | 54,091 |
| 2021-06-11 | $5.18 | $5.21 | $4.85 | $4.85 | $4.85 | 69,528 |
| 2021-06-10 | $5.00 | $5.24 | $4.96 | $5.19 | $5.19 | 94,862 |
| 2021-06-09 | $5.00 | $5.00 | $4.92 | $4.97 | $4.97 | 12,769 |
| 2021-06-08 | $5.02 | $5.02 | $4.90 | $4.98 | $4.98 | 28,880 |
| 2021-06-07 | $4.97 | $5.09 | $4.92 | $5.03 | $5.03 | 54,399 |
| 2021-06-04 | $4.96 | $5.01 | $4.86 | $4.92 | $4.92 | 39,629 |
| 2021-06-03 | $5.04 | $5.10 | $4.90 | $4.98 | $4.98 | 39,812 |
| 2021-06-02 | $4.97 | $5.08 | $4.93 | $5.07 | $5.07 | 82,799 |
| 2021-06-01 | $4.93 | $5.00 | $4.90 | $4.92 | $4.92 | 16,902 |
| 2021-05-28 | $5.00 | $5.01 | $4.83 | $4.92 | $4.92 | 48,528 |
| 2021-05-27 | $4.90 | $5.05 | $4.82 | $5.00 | $5.00 | 92,336 |
| 2021-05-26 | $4.77 | $4.81 | $4.71 | $4.77 | $4.77 | 50,415 |
| 2021-05-25 | $4.95 | $4.97 | $4.76 | $4.77 | $4.77 | 51,027 |
| 2021-05-24 | $4.76 | $5.01 | $4.75 | $4.91 | $4.91 | 61,316 |
| 2021-05-21 | $4.99 | $5.02 | $4.75 | $4.77 | $4.77 | 84,504 |
| 2021-05-20 | $4.81 | $5.30 | $4.80 | $4.96 | $4.96 | 521,618 |
| 2021-05-19 | $4.42 | $4.70 | $4.36 | $4.65 | $4.65 | 165,271 |
| 2021-05-18 | $4.44 | $4.44 | $4.40 | $4.42 | $4.42 | 17,870 |
| 2021-05-17 | $4.34 | $4.44 | $4.30 | $4.44 | $4.44 | 48,914 |
| 2021-05-14 | $4.27 | $4.38 | $4.25 | $4.31 | $4.31 | 58,662 |
| 2021-05-13 | $4.48 | $4.57 | $4.17 | $4.31 | $4.31 | 27,055 |
| 2021-05-12 | $4.40 | $4.45 | $4.16 | $4.44 | $4.44 | 84,986 |
| 2021-05-11 | $4.15 | $4.20 | $4.12 | $4.20 | $4.20 | 17,138 |
| 2021-05-10 | $4.20 | $4.26 | $4.15 | $4.15 | $4.15 | 17,127 |
| 2021-05-07 | $4.15 | $4.24 | $4.11 | $4.24 | $4.24 | 20,786 |
| 2021-05-06 | $4.32 | $4.32 | $4.12 | $4.17 | $4.17 | 20,949 |
| 2021-05-05 | $4.21 | $4.34 | $4.12 | $4.34 | $4.34 | 20,437 |
| 2021-05-04 | $4.19 | $4.36 | $4.15 | $4.17 | $4.17 | 6,934 |
| 2021-05-03 | $4.16 | $4.32 | $4.16 | $4.21 | $4.21 | 7,229 |
| 2021-04-30 | $4.39 | $4.39 | $4.15 | $4.16 | $4.16 | 34,122 |
| 2021-04-29 | $4.39 | $4.45 | $4.35 | $4.39 | $4.39 | 30,324 |
| 2021-04-28 | $4.20 | $4.49 | $4.18 | $4.40 | $4.40 | 84,485 |
| 2021-04-27 | $4.16 | $4.20 | $4.16 | $4.20 | $4.20 | 42,275 |
| 2021-04-26 | $4.17 | $4.23 | $4.16 | $4.17 | $4.17 | 7,093 |
| 2021-04-23 | $4.20 | $4.21 | $4.07 | $4.17 | $4.17 | 43,210 |
| 2021-04-22 | $4.21 | $4.23 | $4.14 | $4.16 | $4.16 | 17,822 |
| 2021-04-21 | $4.19 | $4.20 | $4.12 | $4.17 | $4.17 | 34,976 |
| 2021-04-20 | $4.15 | $4.21 | $4.05 | $4.19 | $4.19 | 171,781 |
| 2021-04-19 | $4.21 | $4.21 | $3.81 | $3.94 | $3.94 | 139,254 |
| 2021-04-16 | $4.31 | $4.32 | $4.06 | $4.23 | $4.23 | 17,607 |
| 2021-04-15 | $4.25 | $4.28 | $4.25 | $4.27 | $4.27 | 15,983 |
| 2021-04-14 | $4.25 | $4.34 | $4.22 | $4.29 | $4.29 | 21,408 |
| 2021-04-13 | $4.20 | $4.22 | $4.06 | $4.20 | $4.20 | 27,712 |
| 2021-04-12 | $4.47 | $4.49 | $4.15 | $4.20 | $4.20 | 62,771 |
| 2021-04-09 | $4.52 | $4.70 | $4.37 | $4.41 | $4.41 | 98,623 |
| 2021-04-08 | $4.20 | $4.50 | $4.05 | $4.49 | $4.49 | 80,043 |
| 2021-04-07 | $4.25 | $4.25 | $4.15 | $4.20 | $4.20 | 28,010 |
| 2021-04-06 | $4.01 | $4.25 | $4.00 | $4.22 | $4.22 | 89,039 |
| 2021-04-05 | $3.86 | $3.98 | $3.81 | $3.96 | $3.96 | 56,061 |
| 2021-04-01 | $3.95 | $4.04 | $3.74 | $3.85 | $3.85 | 137,085 |
| 2021-03-31 | $4.11 | $4.11 | $3.81 | $3.86 | $3.86 | 50,296 |
| 2021-03-30 | $3.55 | $4.19 | $3.54 | $4.14 | $4.14 | 398,145 |
| 2021-03-29 | $3.68 | $3.81 | $3.54 | $3.55 | $3.55 | 18,279 |
| 2021-03-26 | $3.62 | $3.75 | $3.60 | $3.67 | $3.67 | 40,815 |
| 2021-03-25 | $3.56 | $3.64 | $3.55 | $3.64 | $3.64 | 41,178 |
| 2021-03-24 | $3.59 | $3.61 | $3.56 | $3.58 | $3.58 | 25,598 |
| 2021-03-23 | $3.67 | $3.67 | $3.54 | $3.54 | $3.54 | 35,726 |
| 2021-03-22 | $3.74 | $3.81 | $3.62 | $3.65 | $3.65 | 55,394 |
| 2021-03-19 | $3.83 | $3.85 | $3.62 | $3.62 | $3.62 | 123,233 |
| 2021-03-18 | $3.84 | $3.86 | $3.80 | $3.83 | $3.83 | 47,821 |
| 2021-03-17 | $3.94 | $3.99 | $3.81 | $3.92 | $3.92 | 19,278 |
| 2021-03-16 | $4.05 | $4.05 | $3.89 | $3.97 | $3.97 | 18,736 |
| 2021-03-15 | $4.02 | $4.04 | $3.91 | $4.03 | $4.03 | 14,653 |
| 2021-03-12 | $4.09 | $4.10 | $3.91 | $4.07 | $4.07 | 29,867 |
| 2021-03-11 | $4.15 | $4.15 | $4.02 | $4.12 | $4.12 | 22,785 |
| 2021-03-10 | $4.10 | $4.14 | $4.01 | $4.09 | $4.09 | 23,117 |
| 2021-03-09 | $4.14 | $4.14 | $3.99 | $4.02 | $4.02 | 35,617 |
| 2021-03-08 | $3.75 | $4.18 | $3.75 | $4.09 | $4.09 | 71,220 |
| 2021-03-05 | $3.85 | $3.92 | $3.70 | $3.76 | $3.76 | 61,671 |
| 2021-03-04 | $4.06 | $4.08 | $3.77 | $3.82 | $3.82 | 33,702 |
| 2021-03-03 | $3.87 | $4.06 | $3.86 | $3.98 | $3.98 | 34,119 |
| 2021-03-02 | $3.93 | $4.05 | $3.80 | $4.00 | $4.00 | 37,452 |
| 2021-03-01 | $4.05 | $4.05 | $3.91 | $3.96 | $3.96 | 18,974 |
| 2021-02-26 | $4.13 | $4.13 | $3.97 | $4.02 | $4.02 | 25,392 |
| 2021-02-25 | $4.15 | $4.20 | $4.02 | $4.09 | $4.09 | 22,985 |
| 2021-02-24 | $4.22 | $4.26 | $4.10 | $4.10 | $4.10 | 25,550 |
| 2021-02-23 | $4.34 | $4.34 | $4.10 | $4.26 | $4.26 | 24,803 |
| 2021-02-22 | $4.25 | $4.36 | $4.20 | $4.35 | $4.35 | 23,578 |
| 2021-02-19 | $4.25 | $4.35 | $4.22 | $4.27 | $4.27 | 15,553 |
| 2021-02-18 | $4.28 | $4.37 | $4.19 | $4.24 | $4.24 | 19,696 |
| 2021-02-17 | $4.39 | $4.41 | $4.27 | $4.27 | $4.27 | 22,447 |
| 2021-02-16 | $4.30 | $4.41 | $4.30 | $4.39 | $4.39 | 16,931 |
| 2021-02-12 | $4.33 | $4.33 | $4.20 | $4.29 | $4.29 | 28,128 |
| 2021-02-11 | $4.32 | $4.33 | $4.22 | $4.30 | $4.30 | 26,256 |
| 2021-02-10 | $4.28 | $4.33 | $4.20 | $4.28 | $4.28 | 28,131 |
| 2021-02-09 | $4.04 | $4.34 | $4.04 | $4.22 | $4.22 | 57,107 |
| 2021-02-08 | $4.06 | $4.10 | $3.98 | $4.10 | $4.10 | 26,350 |
| 2021-02-05 | $3.98 | $4.00 | $3.93 | $4.00 | $4.00 | 21,136 |
| 2021-02-04 | $4.04 | $4.09 | $3.91 | $3.97 | $3.97 | 24,195 |
| 2021-02-03 | $3.69 | $4.00 | $3.66 | $4.00 | $4.00 | 61,085 |
| 2021-02-02 | $3.64 | $3.67 | $3.60 | $3.65 | $3.65 | 13,798 |
| 2021-02-01 | $3.48 | $3.64 | $3.37 | $3.64 | $3.64 | 79,456 |
| 2021-01-29 | $3.45 | $3.51 | $3.39 | $3.44 | $3.44 | 33,060 |
| 2021-01-28 | $3.47 | $3.50 | $3.36 | $3.50 | $3.50 | 58,166 |
| 2021-01-27 | $3.58 | $3.58 | $3.45 | $3.49 | $3.49 | 27,160 |
| 2021-01-26 | $3.66 | $3.67 | $3.61 | $3.62 | $3.62 | 6,212 |
| 2021-01-25 | $3.74 | $3.76 | $3.55 | $3.64 | $3.64 | 39,288 |
| 2021-01-22 | $3.70 | $3.76 | $3.64 | $3.69 | $3.69 | 34,772 |
| 2021-01-21 | $3.65 | $3.84 | $3.65 | $3.75 | $3.75 | 28,061 |
| 2021-01-20 | $3.50 | $3.69 | $3.50 | $3.68 | $3.68 | 40,736 |
| 2021-01-19 | $3.56 | $3.60 | $3.40 | $3.60 | $3.60 | 121,558 |
| 2021-01-15 | $3.46 | $3.65 | $3.46 | $3.55 | $3.55 | 66,216 |
| 2021-01-14 | $3.30 | $3.48 | $3.30 | $3.45 | $3.45 | 118,351 |
| 2021-01-13 | $3.22 | $3.30 | $3.17 | $3.28 | $3.28 | 189,702 |
| 2021-01-12 | $3.20 | $3.23 | $3.12 | $3.22 | $3.22 | 98,153 |
| 2021-01-11 | $3.19 | $3.20 | $3.18 | $3.20 | $3.20 | 40,642 |
| 2021-01-08 | $3.24 | $3.25 | $3.20 | $3.20 | $3.20 | 46,400 |
| 2021-01-07 | $3.27 | $3.27 | $3.23 | $3.24 | $3.24 | 43,826 |
| 2021-01-06 | $3.25 | $3.30 | $3.21 | $3.23 | $3.23 | 54,191 |
| 2021-01-05 | $3.22 | $3.29 | $3.22 | $3.28 | $3.28 | 62,217 |
| 2021-01-04 | $3.10 | $3.24 | $3.10 | $3.20 | $3.20 | 57,915 |
| 2020-12-31 | $3.12 | $3.20 | $3.03 | $3.06 | $3.06 | 102,018 |
| 2020-12-30 | $3.29 | $3.30 | $3.07 | $3.09 | $3.09 | 67,909 |
| 2020-12-29 | $3.25 | $3.27 | $3.20 | $3.27 | $3.27 | 94,424 |
| 2020-12-28 | $3.25 | $3.25 | $3.20 | $3.23 | $3.23 | 95,039 |
| 2020-12-24 | $3.18 | $3.20 | $3.16 | $3.20 | $3.20 | 28,426 |
| 2020-12-23 | $3.25 | $3.25 | $3.15 | $3.17 | $3.17 | 123,418 |
| 2020-12-22 | $3.22 | $3.24 | $3.13 | $3.15 | $3.15 | 72,254 |
| 2020-12-21 | $3.20 | $3.25 | $3.12 | $3.20 | $3.20 | 143,146 |
| 2020-12-18 | $3.20 | $3.22 | $3.17 | $3.17 | $3.17 | 100,048 |
| 2020-12-17 | $3.19 | $3.29 | $3.10 | $3.14 | $3.14 | 112,049 |
| 2020-12-16 | $3.15 | $3.20 | $3.09 | $3.16 | $3.16 | 35,613 |
| 2020-12-15 | $3.09 | $3.15 | $3.07 | $3.14 | $3.14 | 48,572 |
| 2020-12-14 | $3.03 | $3.14 | $3.00 | $3.05 | $3.05 | 39,498 |
| 2020-12-11 | $3.03 | $3.05 | $2.98 | $3.05 | $3.05 | 44,987 |
| 2020-12-10 | $3.00 | $3.08 | $3.00 | $3.02 | $3.02 | 35,386 |
| 2020-12-09 | $3.11 | $3.13 | $2.92 | $3.00 | $3.00 | 62,322 |
| 2020-12-08 | $3.20 | $3.21 | $3.04 | $3.08 | $3.08 | 33,625 |
| 2020-12-07 | $3.12 | $3.24 | $3.07 | $3.24 | $3.24 | 52,821 |
| 2020-12-04 | $3.13 | $3.13 | $3.06 | $3.11 | $3.11 | 73,138 |
| 2020-12-03 | $3.10 | $3.15 | $3.08 | $3.09 | $3.09 | 20,032 |
| 2020-12-02 | $3.15 | $3.19 | $3.08 | $3.12 | $3.12 | 46,343 |
| 2020-12-01 | $3.10 | $3.24 | $3.10 | $3.15 | $3.15 | 34,979 |
| 2020-11-30 | $3.24 | $3.24 | $3.05 | $3.08 | $3.08 | 49,373 |
| 2020-11-27 | $3.20 | $3.24 | $3.17 | $3.17 | $3.17 | 25,632 |
| 2020-11-25 | $3.07 | $3.20 | $3.07 | $3.20 | $3.20 | 52,445 |
| 2020-11-24 | $3.07 | $3.15 | $3.05 | $3.08 | $3.08 | 38,771 |
| 2020-11-23 | $3.00 | $3.04 | $2.97 | $3.01 | $3.01 | 33,368 |
| 2020-11-20 | $3.02 | $3.04 | $2.96 | $2.98 | $2.98 | 21,910 |
| 2020-11-19 | $3.03 | $3.07 | $3.00 | $3.01 | $3.01 | 27,386 |
| 2020-11-18 | $2.90 | $3.04 | $2.89 | $3.02 | $3.02 | 94,070 |
| 2020-11-17 | $2.93 | $2.96 | $2.89 | $2.89 | $2.89 | 25,562 |
| 2020-11-16 | $2.91 | $2.97 | $2.89 | $2.91 | $2.91 | 32,776 |
| 2020-11-13 | $2.83 | $2.92 | $2.83 | $2.91 | $2.91 | 17,428 |
| 2020-11-12 | $2.87 | $2.91 | $2.81 | $2.85 | $2.85 | 44,646 |
| 2020-11-11 | $2.89 | $2.92 | $2.85 | $2.91 | $2.91 | 30,736 |
| 2020-11-10 | $2.86 | $2.92 | $2.84 | $2.90 | $2.90 | 39,279 |
| 2020-11-09 | $3.07 | $3.14 | $2.86 | $2.90 | $2.90 | 71,551 |
| 2020-11-06 | $3.03 | $3.06 | $3.00 | $3.00 | $3.00 | 21,689 |
| 2020-11-05 | $3.00 | $3.14 | $2.93 | $3.02 | $3.02 | 196,431 |
| 2020-11-04 | $3.02 | $3.22 | $2.95 | $2.96 | $2.96 | 29,571 |
| 2020-11-03 | $3.07 | $3.21 | $2.90 | $3.00 | $3.00 | 27,970 |
| 2020-11-02 | $3.25 | $3.31 | $3.25 | $3.26 | $3.26 | 13,685 |
| 2020-10-30 | $3.37 | $3.37 | $3.26 | $3.26 | $3.26 | 5,154 |
| 2020-10-29 | $3.28 | $3.28 | $3.25 | $3.26 | $3.26 | 5,511 |
| 2020-10-28 | $3.45 | $3.45 | $3.26 | $3.28 | $3.28 | 18,354 |
| 2020-10-27 | $3.63 | $3.65 | $3.43 | $3.43 | $3.43 | 17,494 |
| 2020-10-26 | $3.65 | $3.65 | $3.55 | $3.61 | $3.61 | 10,978 |
| 2020-10-23 | $3.63 | $3.68 | $3.56 | $3.57 | $3.57 | 13,368 |
| 2020-10-22 | $3.70 | $3.70 | $3.61 | $3.61 | $3.61 | 25,778 |
| 2020-10-21 | $3.65 | $3.72 | $3.56 | $3.65 | $3.65 | 24,891 |
| 2020-10-20 | $3.55 | $3.75 | $3.45 | $3.71 | $3.71 | 66,712 |
| 2020-10-19 | $3.41 | $3.52 | $3.41 | $3.50 | $3.50 | 19,250 |
| 2020-10-16 | $3.31 | $3.42 | $3.31 | $3.41 | $3.41 | 10,015 |
| 2020-10-15 | $3.16 | $3.47 | $3.16 | $3.32 | $3.32 | 34,503 |
| 2020-10-14 | $3.21 | $3.25 | $3.19 | $3.22 | $3.22 | 29,830 |
| 2020-10-13 | $3.22 | $3.37 | $3.03 | $3.16 | $3.16 | 22,346 |
| 2020-10-12 | $3.34 | $3.45 | $3.24 | $3.24 | $3.24 | 26,313 |
| 2020-10-09 | $3.32 | $3.35 | $3.28 | $3.30 | $3.30 | 21,890 |
| 2020-10-08 | $3.40 | $3.40 | $3.28 | $3.31 | $3.31 | 9,193 |
| 2020-10-07 | $3.44 | $3.50 | $3.30 | $3.30 | $3.30 | 20,331 |
| 2020-10-06 | $3.54 | $3.60 | $3.44 | $3.44 | $3.44 | 43,527 |
| 2020-10-05 | $3.45 | $3.52 | $3.41 | $3.50 | $3.50 | 11,365 |
| 2020-10-02 | $3.40 | $3.40 | $3.35 | $3.40 | $3.40 | 38,211 |
| 2020-10-01 | $3.16 | $3.50 | $3.16 | $3.38 | $3.38 | 105,370 |
| 2020-09-30 | $3.12 | $3.18 | $3.12 | $3.13 | $3.13 | 10,653 |
| 2020-09-29 | $3.11 | $3.12 | $3.07 | $3.12 | $3.12 | 21,390 |
| 2020-09-28 | $3.03 | $3.10 | $3.03 | $3.09 | $3.09 | 10,624 |
| 2020-09-25 | $3.03 | $3.03 | $3.02 | $3.02 | $3.02 | 15,923 |
| 2020-09-24 | $3.02 | $3.03 | $3.01 | $3.03 | $3.03 | 15,328 |
| 2020-09-23 | $3.05 | $3.05 | $3.01 | $3.02 | $3.02 | 26,918 |
| 2020-09-22 | $3.09 | $3.18 | $3.04 | $3.05 | $3.05 | 7,101 |
| 2020-09-21 | $3.15 | $3.18 | $3.02 | $3.04 | $3.04 | 24,377 |
| 2020-09-18 | $3.10 | $3.16 | $3.10 | $3.16 | $3.16 | 39,172 |
| 2020-09-17 | $3.15 | $3.22 | $3.14 | $3.15 | $3.15 | 33,493 |
| 2020-09-16 | $2.96 | $3.15 | $2.96 | $3.13 | $3.13 | 54,531 |
| 2020-09-15 | $2.88 | $3.05 | $2.88 | $2.94 | $2.94 | 65,170 |
| 2020-09-14 | $2.77 | $2.90 | $2.75 | $2.87 | $2.87 | 37,586 |
| 2020-09-11 | $2.74 | $2.79 | $2.73 | $2.75 | $2.75 | 8,701 |
| 2020-09-10 | $2.85 | $2.86 | $2.73 | $2.76 | $2.76 | 47,829 |
| 2020-09-09 | $2.87 | $2.87 | $2.85 | $2.85 | $2.85 | 10,643 |
| 2020-09-08 | $2.83 | $2.86 | $2.81 | $2.85 | $2.85 | 15,682 |
| 2020-09-04 | $2.87 | $2.90 | $2.82 | $2.83 | $2.83 | 17,920 |
| 2020-09-03 | $2.92 | $2.92 | $2.80 | $2.82 | $2.82 | 7,421 |
| 2020-09-02 | $2.82 | $2.89 | $2.80 | $2.82 | $2.82 | 31,448 |
| 2020-09-01 | $2.80 | $2.84 | $2.77 | $2.78 | $2.78 | 7,794 |
| 2020-08-31 | $2.95 | $2.95 | $2.76 | $2.80 | $2.80 | 29,889 |
| 2020-08-28 | $2.82 | $2.91 | $2.81 | $2.90 | $2.90 | 37,841 |
| 2020-08-27 | $2.85 | $2.86 | $2.73 | $2.78 | $2.78 | 35,101 |
| 2020-08-26 | $2.93 | $2.93 | $2.82 | $2.88 | $2.88 | 18,430 |
| 2020-08-25 | $2.93 | $2.93 | $2.85 | $2.90 | $2.90 | 29,219 |
| 2020-08-24 | $2.94 | $2.95 | $2.92 | $2.94 | $2.94 | 11,024 |
| 2020-08-21 | $2.97 | $2.97 | $2.92 | $2.94 | $2.94 | 16,644 |
| 2020-08-20 | $3.00 | $3.02 | $2.98 | $3.02 | $3.02 | 5,787 |
| 2020-08-19 | $2.96 | $3.00 | $2.94 | $3.00 | $3.00 | 31,328 |
| 2020-08-18 | $3.05 | $3.05 | $2.96 | $2.97 | $2.97 | 11,162 |
| 2020-08-17 | $3.01 | $3.05 | $3.01 | $3.03 | $3.03 | 11,656 |
| 2020-08-14 | $3.04 | $3.05 | $2.98 | $3.04 | $3.04 | 7,526 |
| 2020-08-13 | $2.97 | $3.04 | $2.97 | $3.04 | $3.04 | 4,875 |
| 2020-08-12 | $3.04 | $3.04 | $2.95 | $2.98 | $2.98 | 18,968 |
| 2020-08-11 | $3.10 | $3.14 | $3.01 | $3.01 | $3.01 | 26,272 |
| 2020-08-10 | $3.06 | $3.11 | $3.06 | $3.08 | $3.08 | 18,502 |
| 2020-08-07 | $3.11 | $3.11 | $3.00 | $3.02 | $3.02 | 13,230 |
| 2020-08-06 | $3.11 | $3.14 | $3.08 | $3.10 | $3.10 | 26,360 |
| 2020-08-05 | $3.18 | $3.19 | $3.11 | $3.15 | $3.15 | 28,721 |
| 2020-08-04 | $3.03 | $3.19 | $3.02 | $3.14 | $3.14 | 43,932 |
| 2020-08-03 | $2.96 | $3.05 | $2.96 | $3.05 | $3.05 | 25,818 |
| 2020-07-31 | $2.99 | $2.99 | $2.95 | $2.96 | $2.96 | 13,940 |
| 2020-07-30 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 8,818 |
| 2020-07-29 | $2.95 | $3.03 | $2.94 | $3.02 | $3.02 | 26,683 |
| 2020-07-28 | $2.95 | $3.03 | $2.94 | $2.95 | $2.95 | 22,744 |
| 2020-07-27 | $2.97 | $3.01 | $2.93 | $2.93 | $2.93 | 20,319 |
| 2020-07-24 | $2.98 | $3.04 | $2.95 | $2.95 | $2.95 | 11,932 |
| 2020-07-23 | $3.11 | $3.17 | $3.00 | $3.01 | $3.01 | 34,508 |
| 2020-07-22 | $3.05 | $3.13 | $3.05 | $3.09 | $3.09 | 6,386 |
| 2020-07-21 | $3.09 | $3.17 | $3.08 | $3.10 | $3.10 | 33,709 |
| 2020-07-20 | $3.10 | $3.17 | $3.07 | $3.11 | $3.11 | 7,003 |
| 2020-07-17 | $3.05 | $3.11 | $3.05 | $3.10 | $3.10 | 6,500 |
| 2020-07-16 | $3.15 | $3.19 | $3.08 | $3.11 | $3.11 | 10,600 |
| 2020-07-15 | $3.06 | $3.18 | $3.06 | $3.16 | $3.16 | 10,600 |
| 2020-07-14 | $2.95 | $3.10 | $2.92 | $3.06 | $3.06 | 32,300 |
| 2020-07-13 | $3.07 | $3.09 | $2.92 | $2.92 | $2.92 | 45,200 |
| 2020-07-10 | $3.10 | $3.22 | $3.01 | $3.07 | $3.07 | 48,000 |
| 2020-07-09 | $3.14 | $3.19 | $3.03 | $3.11 | $3.11 | 17,500 |
| 2020-07-08 | $3.10 | $3.17 | $3.10 | $3.13 | $3.13 | 11,900 |
| 2020-07-07 | $3.29 | $3.29 | $3.04 | $3.19 | $3.19 | 69,100 |
| 2020-07-06 | $3.11 | $3.83 | $3.11 | $3.21 | $3.21 | 199,200 |
| 2020-07-02 | $3.01 | $3.11 | $3.01 | $3.09 | $3.09 | 31,500 |
| 2020-07-01 | $3.07 | $3.18 | $3.00 | $3.00 | $3.00 | 14,600 |
| 2020-06-30 | $2.96 | $3.07 | $2.96 | $3.07 | $3.07 | 20,200 |
| 2020-06-29 | $3.18 | $3.22 | $2.96 | $2.96 | $2.96 | 63,300 |
| 2020-06-26 | $2.97 | $3.11 | $2.94 | $3.09 | $3.09 | 58,609 |
| 2020-06-25 | $3.02 | $3.08 | $2.92 | $2.98 | $2.98 | 42,402 |
| 2020-06-24 | $2.99 | $3.03 | $2.98 | $2.98 | $2.98 | 40,935 |
| 2020-06-23 | $3.10 | $3.10 | $2.99 | $3.00 | $3.00 | 44,243 |
| 2020-06-22 | $3.02 | $3.13 | $2.99 | $2.99 | $2.99 | 44,042 |
| 2020-06-19 | $3.04 | $3.08 | $3.00 | $3.05 | $3.05 | 26,663 |
| 2020-06-18 | $3.01 | $3.07 | $3.00 | $3.03 | $3.03 | 20,722 |
| 2020-06-17 | $3.05 | $3.09 | $3.00 | $3.02 | $3.02 | 17,955 |
| 2020-06-16 | $3.34 | $3.41 | $3.05 | $3.05 | $3.05 | 32,341 |
| 2020-06-15 | $3.12 | $3.12 | $2.99 | $3.06 | $3.06 | 37,670 |
| 2020-06-12 | $3.04 | $3.12 | $3.03 | $3.12 | $3.12 | 8,778 |
| 2020-06-11 | $3.20 | $3.20 | $2.96 | $3.00 | $3.00 | 93,114 |
| 2020-06-10 | $3.33 | $3.35 | $3.25 | $3.33 | $3.33 | 26,929 |
| 2020-06-09 | $3.46 | $3.48 | $3.10 | $3.30 | $3.30 | 102,612 |
| 2020-06-08 | $3.24 | $3.44 | $3.15 | $3.40 | $3.40 | 154,546 |
| 2020-06-05 | $3.06 | $3.24 | $3.02 | $3.14 | $3.14 | 117,182 |
| 2020-06-04 | $3.00 | $3.06 | $2.96 | $3.02 | $3.02 | 33,702 |
| 2020-06-03 | $3.03 | $3.03 | $2.89 | $2.99 | $2.99 | 53,287 |
| 2020-06-02 | $3.03 | $3.03 | $2.98 | $2.99 | $2.99 | 42,624 |
| 2020-06-01 | $3.02 | $3.06 | $2.99 | $3.00 | $3.00 | 29,764 |
| 2020-05-29 | $2.98 | $3.01 | $2.98 | $2.99 | $2.99 | 31,720 |
| 2020-05-28 | $2.98 | $3.00 | $2.95 | $2.98 | $2.98 | 37,219 |
| 2020-05-27 | $2.94 | $2.99 | $2.90 | $2.96 | $2.96 | 78,519 |
| 2020-05-26 | $2.95 | $2.96 | $2.85 | $2.87 | $2.87 | 95,984 |
| 2020-05-22 | $2.91 | $2.99 | $2.85 | $2.91 | $2.91 | 66,607 |
| 2020-05-21 | $2.83 | $2.95 | $2.78 | $2.91 | $2.91 | 85,511 |
| 2020-05-20 | $2.83 | $2.83 | $2.76 | $2.80 | $2.80 | 95,439 |
| 2020-05-19 | $2.75 | $2.76 | $2.67 | $2.71 | $2.71 | 117,207 |
| 2020-05-18 | $2.87 | $2.90 | $2.72 | $2.72 | $2.72 | 58,893 |
| 2020-05-15 | $2.84 | $2.87 | $2.78 | $2.82 | $2.82 | 40,901 |
| 2020-05-14 | $2.92 | $2.92 | $2.75 | $2.83 | $2.83 | 44,185 |
| 2020-05-13 | $2.92 | $2.92 | $2.76 | $2.87 | $2.87 | 187,806 |
| 2020-05-12 | $3.03 | $3.03 | $2.91 | $2.95 | $2.95 | 111,336 |
| 2020-05-11 | $3.03 | $3.09 | $2.92 | $3.03 | $3.03 | 198,547 |
| 2020-05-08 | $3.13 | $3.17 | $2.91 | $3.03 | $3.03 | 282,921 |
| 2020-05-07 | $2.91 | $3.35 | $2.91 | $3.05 | $3.05 | 1,059,301 |
| 2020-05-06 | $2.91 | $2.95 | $2.82 | $2.86 | $2.86 | 54,596 |
| 2020-05-05 | $3.04 | $3.04 | $2.91 | $2.92 | $2.92 | 11,184 |
| 2020-05-04 | $2.95 | $3.00 | $2.88 | $2.99 | $2.99 | 24,762 |
| 2020-05-01 | $3.05 | $3.05 | $2.94 | $2.96 | $2.96 | 6,853 |
| 2020-04-30 | $2.99 | $3.06 | $2.95 | $3.02 | $3.02 | 20,920 |
| 2020-04-29 | $3.30 | $3.30 | $2.90 | $3.04 | $3.04 | 116,134 |
| 2020-04-28 | $3.08 | $3.17 | $3.00 | $3.07 | $3.07 | 45,951 |
| 2020-04-27 | $2.91 | $3.15 | $2.89 | $3.02 | $3.02 | 60,916 |
| 2020-04-24 | $3.04 | $3.04 | $2.85 | $2.89 | $2.89 | 45,532 |
| 2020-04-23 | $3.01 | $3.08 | $2.97 | $3.03 | $3.03 | 25,151 |
| 2020-04-22 | $3.08 | $3.17 | $2.92 | $2.94 | $2.94 | 34,387 |
| 2020-04-21 | $2.99 | $3.04 | $2.91 | $2.96 | $2.96 | 14,258 |
| 2020-04-20 | $3.19 | $3.19 | $2.98 | $3.03 | $3.03 | 49,716 |
| 2020-04-17 | $3.12 | $3.25 | $3.06 | $3.13 | $3.13 | 9,730 |
| 2020-04-16 | $3.12 | $3.24 | $3.08 | $3.11 | $3.11 | 14,611 |
| 2020-04-15 | $3.13 | $3.19 | $3.09 | $3.13 | $3.13 | 14,135 |
| 2020-04-14 | $3.21 | $3.31 | $3.09 | $3.13 | $3.13 | 36,668 |
| 2020-04-13 | $3.21 | $3.21 | $3.01 | $3.16 | $3.16 | 26,773 |
| 2020-04-09 | $3.18 | $3.25 | $3.04 | $3.21 | $3.21 | 48,501 |
| 2020-04-08 | $2.91 | $2.99 | $2.86 | $2.92 | $2.92 | 9,437 |
| 2020-04-07 | $3.16 | $3.16 | $2.84 | $2.93 | $2.93 | 28,219 |
| 2020-04-06 | $2.94 | $3.10 | $2.84 | $2.98 | $2.98 | 52,743 |
| 2020-04-03 | $2.95 | $2.95 | $2.70 | $2.81 | $2.81 | 30,288 |
| 2020-04-02 | $2.91 | $3.00 | $2.82 | $2.89 | $2.89 | 51,490 |
| 2020-04-01 | $2.99 | $3.00 | $2.85 | $2.95 | $2.95 | 29,410 |
| 2020-03-31 | $3.09 | $3.09 | $2.96 | $3.00 | $3.00 | 31,479 |
| 2020-03-30 | $3.18 | $3.19 | $3.01 | $3.01 | $3.01 | 30,840 |
| 2020-03-27 | $3.33 | $3.35 | $3.05 | $3.10 | $3.10 | 37,135 |
| 2020-03-26 | $3.22 | $3.31 | $3.07 | $3.26 | $3.26 | 30,335 |
| 2020-03-25 | $3.35 | $3.36 | $2.99 | $3.10 | $3.10 | 90,426 |
| 2020-03-24 | $3.29 | $3.36 | $3.00 | $3.31 | $3.31 | 28,793 |
| 2020-03-23 | $3.53 | $3.67 | $3.01 | $3.25 | $3.25 | 37,909 |
| 2020-03-20 | $3.10 | $3.52 | $2.88 | $3.52 | $3.52 | 70,787 |
| 2020-03-19 | $3.03 | $3.17 | $2.99 | $3.10 | $3.10 | 52,923 |
| 2020-03-18 | $3.34 | $3.34 | $3.02 | $3.08 | $3.08 | 46,221 |
| 2020-03-17 | $3.65 | $3.65 | $3.37 | $3.37 | $3.37 | 48,184 |
| 2020-03-16 | $3.75 | $3.84 | $3.62 | $3.66 | $3.66 | 135,365 |
| 2020-03-13 | $3.73 | $3.90 | $3.70 | $3.84 | $3.84 | 62,965 |
| 2020-03-12 | $3.75 | $3.82 | $3.68 | $3.79 | $3.79 | 27,972 |
| 2020-03-11 | $3.71 | $3.88 | $3.65 | $3.74 | $3.74 | 41,748 |
| 2020-03-10 | $3.81 | $3.95 | $3.78 | $3.82 | $3.82 | 63,101 |
| 2020-03-09 | $3.70 | $4.05 | $3.70 | $3.80 | $3.80 | 182,511 |
| 2020-03-06 | $4.14 | $4.24 | $4.08 | $4.08 | $4.08 | 166,954 |
| 2020-03-05 | $4.23 | $4.39 | $4.20 | $4.22 | $4.22 | 216,084 |
| 2020-03-04 | $4.38 | $4.50 | $4.32 | $4.45 | $4.45 | 48,936 |
| 2020-03-03 | $4.41 | $4.41 | $4.23 | $4.41 | $4.41 | 121,430 |
| 2020-03-02 | $4.42 | $4.43 | $4.29 | $4.35 | $4.35 | 27,577 |
| 2020-02-28 | $4.40 | $4.60 | $4.40 | $4.45 | $4.45 | 40,972 |
| 2020-02-27 | $4.51 | $4.57 | $4.46 | $4.46 | $4.46 | 44,622 |
| 2020-02-26 | $4.60 | $4.65 | $4.52 | $4.55 | $4.55 | 33,298 |
| 2020-02-25 | $4.72 | $4.74 | $4.58 | $4.58 | $4.58 | 41,114 |
| 2020-02-24 | $4.72 | $4.80 | $4.71 | $4.71 | $4.71 | 22,532 |
| 2020-02-21 | $4.85 | $4.85 | $4.71 | $4.81 | $4.81 | 32,665 |
| 2020-02-20 | $4.86 | $4.94 | $4.83 | $4.87 | $4.87 | 19,435 |
| 2020-02-19 | $4.85 | $4.91 | $4.81 | $4.88 | $4.88 | 20,036 |
| 2020-02-18 | $4.82 | $4.92 | $4.76 | $4.85 | $4.85 | 20,250 |
| 2020-02-14 | $4.77 | $4.85 | $4.77 | $4.85 | $4.85 | 13,345 |
| 2020-02-13 | $4.82 | $4.87 | $4.80 | $4.86 | $4.86 | 6,483 |
| 2020-02-12 | $4.80 | $4.93 | $4.80 | $4.88 | $4.88 | 9,726 |
| 2020-02-11 | $4.80 | $4.86 | $4.77 | $4.83 | $4.83 | 29,172 |
| 2020-02-10 | $4.81 | $4.82 | $4.71 | $4.82 | $4.82 | 36,167 |
| 2020-02-07 | $4.85 | $4.86 | $4.72 | $4.82 | $4.82 | 39,183 |
| 2020-02-06 | $4.91 | $4.98 | $4.80 | $4.81 | $4.81 | 33,925 |
| 2020-02-05 | $4.94 | $5.04 | $4.92 | $4.97 | $4.97 | 82,347 |
| 2020-02-04 | $4.96 | $4.99 | $4.90 | $4.90 | $4.90 | 28,955 |
| 2020-02-03 | $5.03 | $5.09 | $4.95 | $4.97 | $4.97 | 19,246 |
| 2020-01-31 | $4.99 | $5.10 | $4.91 | $5.10 | $5.10 | 22,957 |
| 2020-01-30 | $5.01 | $5.08 | $4.92 | $4.97 | $4.97 | 107,517 |
| 2020-01-29 | $4.99 | $5.02 | $4.94 | $5.01 | $5.01 | 29,624 |
| 2020-01-28 | $5.06 | $5.12 | $5.02 | $5.05 | $5.05 | 27,069 |
| 2020-01-27 | $5.01 | $5.16 | $5.01 | $5.05 | $5.05 | 35,163 |
| 2020-01-24 | $5.18 | $5.18 | $5.02 | $5.12 | $5.12 | 32,119 |
| 2020-01-23 | $5.17 | $5.30 | $5.03 | $5.14 | $5.14 | 42,479 |
| 2020-01-22 | $5.15 | $5.26 | $5.10 | $5.13 | $5.13 | 45,475 |
| 2020-01-21 | $5.26 | $5.32 | $5.16 | $5.24 | $5.24 | 28,890 |
| 2020-01-17 | $5.28 | $5.31 | $5.19 | $5.25 | $5.25 | 14,084 |
| 2020-01-16 | $5.36 | $5.40 | $5.30 | $5.30 | $5.30 | 14,809 |
| 2020-01-15 | $5.27 | $5.38 | $5.16 | $5.36 | $5.36 | 18,278 |
| 2020-01-14 | $5.16 | $5.28 | $5.12 | $5.25 | $5.25 | 14,738 |
| 2020-01-13 | $5.19 | $5.25 | $5.16 | $5.20 | $5.20 | 29,767 |
| 2020-01-10 | $5.28 | $5.39 | $5.12 | $5.22 | $5.22 | 42,528 |
| 2020-01-09 | $5.50 | $5.54 | $5.18 | $5.22 | $5.22 | 34,882 |
| 2020-01-08 | $5.61 | $5.72 | $5.44 | $5.54 | $5.54 | 42,697 |
| 2020-01-07 | $5.75 | $5.87 | $5.60 | $5.64 | $5.64 | 44,616 |
| 2020-01-06 | $5.16 | $5.99 | $5.16 | $5.91 | $5.91 | 111,822 |
| 2020-01-03 | $5.14 | $5.25 | $5.06 | $5.20 | $5.20 | 35,794 |
| 2020-01-02 | $5.12 | $5.22 | $5.06 | $5.15 | $5.15 | 33,809 |
| 2019-12-31 | $5.06 | $5.14 | $5.04 | $5.07 | $5.07 | 55,807 |
| 2019-12-30 | $5.05 | $5.17 | $5.00 | $5.03 | $5.03 | 60,097 |
| 2019-12-27 | $5.06 | $5.20 | $5.06 | $5.06 | $5.06 | 45,416 |
| 2019-12-26 | $5.14 | $5.23 | $5.06 | $5.09 | $5.09 | 36,685 |
| 2019-12-24 | $5.01 | $5.12 | $4.94 | $5.12 | $5.12 | 58,942 |
| 2019-12-23 | $5.04 | $5.10 | $5.01 | $5.05 | $5.05 | 89,933 |
| 2019-12-20 | $4.99 | $5.13 | $4.99 | $5.05 | $5.05 | 33,608 |
| 2019-12-19 | $5.09 | $5.21 | $4.92 | $5.05 | $5.05 | 169,800 |
| 2019-12-18 | $5.15 | $5.16 | $5.06 | $5.09 | $5.09 | 17,317 |
| 2019-12-17 | $5.07 | $5.20 | $5.06 | $5.15 | $5.15 | 18,278 |
| 2019-12-16 | $5.11 | $5.27 | $5.05 | $5.08 | $5.08 | 26,763 |
| 2019-12-13 | $5.08 | $5.17 | $5.01 | $5.03 | $5.03 | 127,774 |
| 2019-12-12 | $5.08 | $5.24 | $5.02 | $5.04 | $5.04 | 33,967 |
| 2019-12-11 | $5.10 | $5.14 | $5.03 | $5.08 | $5.08 | 24,816 |
| 2019-12-10 | $5.14 | $5.19 | $5.10 | $5.11 | $5.11 | 22,326 |
| 2019-12-09 | $5.00 | $5.22 | $5.00 | $5.17 | $5.17 | 44,602 |
| 2019-12-06 | $4.98 | $5.29 | $4.98 | $5.00 | $5.00 | 88,626 |
| 2019-12-05 | $5.00 | $5.07 | $4.95 | $5.00 | $5.00 | 87,395 |
| 2019-12-04 | $5.09 | $5.14 | $4.95 | $4.97 | $4.97 | 147,669 |
| 2019-12-03 | $5.16 | $5.18 | $5.02 | $5.12 | $5.12 | 23,538 |
| 2019-12-02 | $5.41 | $5.43 | $5.05 | $5.08 | $5.08 | 68,410 |
| 2019-11-29 | $5.44 | $5.52 | $5.30 | $5.44 | $5.44 | 27,126 |
| 2019-11-27 | $5.39 | $5.46 | $5.19 | $5.42 | $5.42 | 56,250 |
| 2019-11-26 | $5.30 | $5.54 | $5.29 | $5.42 | $5.42 | 47,425 |
| 2019-11-25 | $5.10 | $5.39 | $5.07 | $5.35 | $5.35 | 99,406 |
| 2019-11-22 | $4.85 | $5.10 | $4.84 | $5.05 | $5.05 | 91,810 |
| 2019-11-21 | $4.54 | $4.81 | $4.40 | $4.75 | $4.75 | 342,800 |
| 2019-11-20 | $4.50 | $4.60 | $4.45 | $4.49 | $4.49 | 112,149 |
| 2019-11-19 | $4.35 | $4.61 | $4.35 | $4.54 | $4.54 | 81,092 |
| 2019-11-18 | $4.49 | $4.55 | $4.37 | $4.37 | $4.37 | 192,930 |
| 2019-11-15 | $4.36 | $4.49 | $4.36 | $4.47 | $4.47 | 116,633 |
| 2019-11-14 | $4.28 | $4.46 | $4.25 | $4.39 | $4.39 | 63,937 |
| 2019-11-13 | $4.30 | $4.38 | $4.25 | $4.30 | $4.30 | 50,278 |
| 2019-11-12 | $4.43 | $4.45 | $4.25 | $4.34 | $4.34 | 71,389 |
| 2019-11-11 | $4.49 | $4.54 | $4.38 | $4.48 | $4.48 | 34,710 |
| 2019-11-08 | $4.66 | $4.67 | $4.45 | $4.47 | $4.47 | 155,425 |
| 2019-11-07 | $4.83 | $4.92 | $4.66 | $4.69 | $4.69 | 104,998 |
| 2019-11-06 | $4.92 | $4.97 | $4.71 | $4.80 | $4.80 | 70,991 |
| 2019-11-05 | $5.22 | $5.29 | $4.90 | $4.97 | $4.97 | 256,752 |
| 2019-11-04 | $5.40 | $5.55 | $5.40 | $5.45 | $5.45 | 38,571 |
| 2019-11-01 | $5.23 | $5.43 | $5.23 | $5.37 | $5.37 | 31,285 |
| 2019-10-31 | $5.30 | $5.30 | $5.13 | $5.24 | $5.24 | 84,727 |
| 2019-10-30 | $5.46 | $5.47 | $5.21 | $5.34 | $5.34 | 63,346 |
| 2019-10-29 | $5.40 | $5.53 | $5.39 | $5.49 | $5.49 | 72,716 |
| 2019-10-28 | $5.35 | $5.45 | $5.35 | $5.37 | $5.37 | 99,053 |
| 2019-10-25 | $5.27 | $5.38 | $5.27 | $5.34 | $5.34 | 46,416 |
| 2019-10-24 | $5.45 | $5.45 | $5.32 | $5.35 | $5.35 | 84,299 |
| 2019-10-23 | $5.45 | $5.54 | $5.42 | $5.48 | $5.48 | 22,693 |
| 2019-10-22 | $5.56 | $5.67 | $5.45 | $5.56 | $5.56 | 35,476 |
| 2019-10-21 | $5.57 | $5.64 | $5.51 | $5.59 | $5.59 | 21,872 |
| 2019-10-18 | $5.41 | $5.60 | $5.40 | $5.57 | $5.57 | 81,130 |
| 2019-10-17 | $5.61 | $5.69 | $5.38 | $5.39 | $5.39 | 126,085 |
| 2019-10-16 | $5.56 | $5.74 | $5.54 | $5.66 | $5.66 | 58,559 |
| 2019-10-15 | $5.61 | $5.64 | $5.43 | $5.51 | $5.51 | 39,268 |
| 2019-10-14 | $5.41 | $5.66 | $5.40 | $5.64 | $5.64 | 35,537 |
| 2019-10-11 | $5.43 | $5.48 | $5.35 | $5.43 | $5.43 | 162,441 |
| 2019-10-10 | $5.24 | $5.44 | $5.17 | $5.41 | $5.41 | 54,556 |
| 2019-10-09 | $5.18 | $5.24 | $5.04 | $5.19 | $5.19 | 157,057 |
| 2019-10-08 | $4.93 | $5.22 | $4.77 | $5.18 | $5.18 | 202,002 |
| 2019-10-07 | $5.10 | $5.29 | $4.89 | $4.91 | $4.91 | 92,925 |
| 2019-10-04 | $5.08 | $5.19 | $4.97 | $5.13 | $5.13 | 98,898 |
| 2019-10-03 | $5.15 | $5.28 | $5.10 | $5.10 | $5.10 | 215,183 |
| 2019-10-02 | $5.12 | $5.20 | $5.09 | $5.15 | $5.15 | 233,939 |
| 2019-10-01 | $5.33 | $5.34 | $4.95 | $5.07 | $5.07 | 2,626,758 |
| 2019-09-30 | $5.53 | $5.53 | $5.26 | $5.35 | $5.35 | 207,338 |
| 2019-09-27 | $4.86 | $5.59 | $4.82 | $5.59 | $5.59 | 739,179 |
| 2019-09-26 | $5.80 | $5.80 | $5.60 | $5.66 | $5.66 | 36,836 |
| 2019-09-25 | $5.75 | $5.85 | $5.63 | $5.72 | $5.72 | 37,296 |
| 2019-09-24 | $5.84 | $5.87 | $5.70 | $5.73 | $5.73 | 60,451 |
| 2019-09-23 | $5.73 | $5.90 | $5.71 | $5.80 | $5.80 | 26,606 |
| 2019-09-20 | $5.85 | $5.90 | $5.71 | $5.77 | $5.77 | 267,261 |
| 2019-09-19 | $5.97 | $6.03 | $5.82 | $5.85 | $5.85 | 50,403 |
| 2019-09-18 | $6.11 | $6.22 | $5.95 | $6.00 | $6.00 | 71,069 |
| 2019-09-17 | $6.18 | $6.25 | $6.05 | $6.18 | $6.18 | 30,946 |
| 2019-09-16 | $6.25 | $6.33 | $6.12 | $6.23 | $6.23 | 36,471 |
| 2019-09-13 | $6.30 | $6.30 | $6.06 | $6.18 | $6.18 | 21,574 |
| 2019-09-12 | $6.30 | $6.35 | $6.17 | $6.24 | $6.24 | 42,817 |
| 2019-09-11 | $6.22 | $6.39 | $6.12 | $6.32 | $6.32 | 28,895 |
| 2019-09-10 | $6.28 | $6.28 | $5.95 | $6.13 | $6.13 | 33,854 |
| 2019-09-09 | $6.20 | $6.29 | $5.88 | $6.05 | $6.05 | 59,710 |
| 2019-09-06 | $6.18 | $6.27 | $6.15 | $6.19 | $6.19 | 39,893 |
| 2019-09-05 | $6.08 | $6.17 | $5.92 | $6.13 | $6.13 | 126,276 |
| 2019-09-04 | $6.06 | $6.30 | $6.01 | $6.08 | $6.08 | 65,016 |
| 2019-09-03 | $6.35 | $6.36 | $6.08 | $6.08 | $6.08 | 41,507 |
| 2019-08-30 | $6.13 | $6.38 | $6.00 | $6.33 | $6.33 | 64,776 |
| 2019-08-29 | $6.02 | $6.64 | $5.98 | $6.08 | $6.08 | 76,247 |
| 2019-08-28 | $6.30 | $6.52 | $6.01 | $6.01 | $6.01 | 52,286 |
| 2019-08-27 | $6.48 | $6.55 | $6.17 | $6.27 | $6.27 | 70,679 |
| 2019-08-26 | $6.59 | $6.59 | $6.43 | $6.47 | $6.47 | 46,207 |
| 2019-08-23 | $6.56 | $6.74 | $6.48 | $6.54 | $6.54 | 15,672 |
| 2019-08-22 | $6.88 | $6.90 | $6.64 | $6.65 | $6.65 | 29,110 |
| 2019-08-21 | $6.80 | $6.80 | $6.60 | $6.69 | $6.69 | 15,314 |
| 2019-08-20 | $6.54 | $6.88 | $6.47 | $6.55 | $6.55 | 102,940 |
| 2019-08-19 | $6.83 | $6.95 | $6.51 | $6.51 | $6.51 | 22,251 |
| 2019-08-16 | $6.82 | $6.82 | $6.50 | $6.55 | $6.55 | 24,304 |
| 2019-08-15 | $6.62 | $6.81 | $6.46 | $6.50 | $6.50 | 34,294 |
| 2019-08-14 | $6.80 | $6.85 | $6.62 | $6.65 | $6.65 | 23,253 |
| 2019-08-13 | $6.68 | $6.97 | $6.65 | $6.89 | $6.89 | 16,210 |
| 2019-08-12 | $6.85 | $6.88 | $6.60 | $6.73 | $6.73 | 23,688 |
| 2019-08-09 | $6.75 | $7.08 | $6.75 | $6.82 | $6.82 | 56,740 |
| 2019-08-08 | $7.07 | $7.07 | $6.99 | $6.99 | $6.99 | 18,219 |
| 2019-08-07 | $6.97 | $7.10 | $6.84 | $7.00 | $7.00 | 18,946 |
| 2019-08-06 | $6.70 | $7.17 | $6.60 | $6.99 | $6.99 | 14,116 |
| 2019-08-05 | $6.89 | $7.04 | $6.79 | $6.80 | $6.80 | 25,136 |
| 2019-08-02 | $7.14 | $7.18 | $6.98 | $6.99 | $6.99 | 28,175 |
| 2019-08-01 | $7.19 | $7.20 | $7.07 | $7.20 | $7.20 | 26,969 |
| 2019-07-31 | $7.42 | $7.42 | $7.09 | $7.16 | $7.16 | 30,518 |
| 2019-07-30 | $6.78 | $7.05 | $6.76 | $6.99 | $6.99 | 10,856 |
| 2019-07-29 | $7.00 | $7.08 | $6.73 | $6.76 | $6.76 | 21,719 |
| 2019-07-26 | $7.07 | $7.12 | $6.93 | $6.93 | $6.93 | 15,683 |
| 2019-07-25 | $7.14 | $7.30 | $7.03 | $7.03 | $7.03 | 9,295 |
| 2019-07-24 | $7.27 | $7.35 | $7.23 | $7.25 | $7.25 | 10,823 |
| 2019-07-23 | $7.21 | $7.37 | $7.09 | $7.26 | $7.26 | 15,461 |
| 2019-07-22 | $7.03 | $7.20 | $7.03 | $7.18 | $7.18 | 23,739 |
| 2019-07-19 | $6.75 | $7.18 | $6.75 | $7.05 | $7.05 | 21,876 |
| 2019-07-18 | $7.30 | $7.30 | $6.90 | $6.94 | $6.94 | 14,203 |
| 2019-07-17 | $7.28 | $7.34 | $6.97 | $6.98 | $6.98 | 16,365 |
| 2019-07-16 | $7.08 | $7.30 | $6.92 | $7.21 | $7.21 | 29,049 |
| 2019-07-15 | $7.32 | $7.32 | $6.75 | $6.87 | $6.87 | 44,426 |
| 2019-07-12 | $6.87 | $7.00 | $6.87 | $6.95 | $6.95 | 23,186 |
| 2019-07-11 | $6.86 | $7.00 | $6.80 | $6.93 | $6.93 | 28,322 |
| 2019-07-10 | $6.85 | $6.99 | $6.80 | $6.85 | $6.85 | 41,393 |
| 2019-07-09 | $6.88 | $6.93 | $6.69 | $6.84 | $6.84 | 219,763 |
| 2019-07-08 | $6.95 | $6.95 | $6.84 | $6.94 | $6.94 | 11,956 |
| 2019-07-05 | $6.95 | $7.00 | $6.80 | $6.88 | $6.88 | 7,499 |
| 2019-07-03 | $7.07 | $7.08 | $6.88 | $6.95 | $6.95 | 5,694 |
| 2019-07-02 | $7.15 | $7.15 | $6.93 | $7.05 | $7.05 | 41,975 |
| 2019-07-01 | $7.26 | $7.26 | $7.00 | $7.14 | $7.14 | 26,856 |
| 2019-06-28 | $7.20 | $7.40 | $6.38 | $7.10 | $7.10 | 127,701 |
| 2019-06-27 | $7.20 | $7.35 | $7.18 | $7.25 | $7.25 | 26,255 |
| 2019-06-26 | $7.28 | $7.45 | $7.15 | $7.18 | $7.18 | 130,008 |
| 2019-06-25 | $7.34 | $7.47 | $7.25 | $7.34 | $7.34 | 14,047 |
| 2019-06-24 | $7.50 | $7.50 | $7.27 | $7.41 | $7.41 | 19,805 |
| 2019-06-21 | $7.40 | $7.48 | $7.32 | $7.42 | $7.42 | 16,680 |
| 2019-06-20 | $7.52 | $7.60 | $7.35 | $7.49 | $7.49 | 33,049 |
| 2019-06-19 | $7.60 | $7.60 | $7.29 | $7.43 | $7.43 | 17,729 |
| 2019-06-18 | $7.43 | $7.43 | $7.34 | $7.43 | $7.43 | 7,992 |
| 2019-06-17 | $7.30 | $7.47 | $7.29 | $7.35 | $7.35 | 20,675 |
| 2019-06-14 | $7.64 | $7.67 | $7.32 | $7.36 | $7.36 | 25,567 |
| 2019-06-13 | $7.45 | $7.64 | $7.45 | $7.52 | $7.52 | 12,349 |
| 2019-06-12 | $7.78 | $7.78 | $7.35 | $7.35 | $7.35 | 13,978 |
| 2019-06-11 | $7.62 | $7.76 | $7.55 | $7.66 | $7.66 | 22,170 |
| 2019-06-10 | $7.65 | $7.89 | $7.49 | $7.69 | $7.69 | 46,222 |
| 2019-06-07 | $7.84 | $8.70 | $7.78 | $7.80 | $7.80 | 14,812 |
| 2019-06-06 | $7.93 | $8.04 | $7.71 | $7.77 | $7.77 | 5,494 |
| 2019-06-05 | $7.72 | $7.84 | $7.62 | $7.76 | $7.76 | 26,662 |
| 2019-06-04 | $7.94 | $7.97 | $7.68 | $7.84 | $7.84 | 23,569 |
| 2019-06-03 | $8.48 | $8.48 | $7.90 | $7.95 | $7.95 | 23,654 |
| 2019-05-31 | $8.12 | $8.14 | $7.90 | $8.00 | $8.00 | 19,909 |
| 2019-05-30 | $8.02 | $8.59 | $8.02 | $8.02 | $8.02 | 10,061 |
| 2019-05-29 | $8.26 | $8.42 | $8.15 | $8.24 | $8.24 | 18,189 |
| 2019-05-28 | $8.24 | $8.43 | $8.11 | $8.24 | $8.24 | 13,399 |
| 2019-05-24 | $8.21 | $8.22 | $8.08 | $8.16 | $8.16 | 7,966 |
| 2019-05-23 | $8.32 | $8.32 | $8.00 | $8.10 | $8.10 | 25,393 |
| 2019-05-22 | $8.54 | $8.58 | $8.20 | $8.33 | $8.33 | 20,391 |
| 2019-05-21 | $8.56 | $8.73 | $8.53 | $8.65 | $8.65 | 12,900 |
| 2019-05-20 | $8.91 | $8.91 | $8.44 | $8.55 | $8.55 | 6,633 |
| 2019-05-17 | $8.60 | $8.79 | $8.60 | $8.69 | $8.69 | 6,320 |
| 2019-05-16 | $8.42 | $8.71 | $8.40 | $8.67 | $8.67 | 19,896 |
| 2019-05-15 | $8.34 | $8.90 | $8.34 | $8.44 | $8.44 | 18,460 |
| 2019-05-14 | $8.36 | $8.78 | $8.30 | $8.40 | $8.40 | 71,422 |
| 2019-05-13 | $8.20 | $8.47 | $8.20 | $8.37 | $8.37 | 64,968 |
| 2019-05-10 | $8.55 | $8.62 | $8.32 | $8.38 | $8.38 | 77,016 |
| 2019-05-09 | $8.42 | $8.57 | $8.40 | $8.55 | $8.55 | 29,118 |
| 2019-05-08 | $8.59 | $8.65 | $8.36 | $8.46 | $8.46 | 43,001 |
| 2019-05-07 | $8.46 | $8.88 | $8.26 | $8.56 | $8.56 | 40,133 |
| 2019-05-06 | $8.54 | $8.61 | $8.22 | $8.23 | $8.23 | 36,288 |
| 2019-05-03 | $8.30 | $8.56 | $8.28 | $8.38 | $8.38 | 17,584 |
| 2019-05-02 | $8.56 | $8.61 | $8.20 | $8.27 | $8.27 | 24,320 |
| 2019-05-01 | $8.60 | $8.63 | $8.35 | $8.35 | $8.35 | 92,650 |
| 2019-04-30 | $8.70 | $8.87 | $8.35 | $8.60 | $8.60 | 44,626 |
| 2019-04-29 | $8.79 | $8.81 | $8.59 | $8.73 | $8.73 | 6,407 |
| 2019-04-26 | $8.65 | $8.65 | $8.39 | $8.54 | $8.54 | 24,169 |
| 2019-04-25 | $8.52 | $8.71 | $8.39 | $8.46 | $8.46 | 35,277 |
| 2019-04-24 | $8.83 | $8.91 | $8.69 | $8.70 | $8.70 | 11,760 |
| 2019-04-23 | $9.04 | $9.04 | $8.68 | $8.94 | $8.94 | 21,039 |
| 2019-04-22 | $8.97 | $8.97 | $8.73 | $8.96 | $8.96 | 9,849 |
| 2019-04-18 | $8.59 | $8.80 | $8.59 | $8.77 | $8.77 | 36,281 |
| 2019-04-17 | $8.75 | $8.80 | $8.30 | $8.50 | $8.50 | 48,294 |
| 2019-04-16 | $8.81 | $8.81 | $8.53 | $8.66 | $8.66 | 23,685 |
| 2019-04-15 | $8.95 | $8.95 | $8.53 | $8.77 | $8.77 | 34,843 |
| 2019-04-12 | $8.93 | $8.96 | $8.89 | $8.95 | $8.95 | 28,136 |
| 2019-04-11 | $8.88 | $8.96 | $8.84 | $8.95 | $8.95 | 13,134 |
| 2019-04-10 | $8.92 | $8.96 | $8.85 | $8.87 | $8.87 | 40,857 |
| 2019-04-09 | $8.97 | $8.97 | $8.85 | $8.93 | $8.93 | 35,831 |
| 2019-04-08 | $8.97 | $8.98 | $8.91 | $8.97 | $8.97 | 22,653 |
| 2019-04-05 | $9.00 | $9.00 | $8.88 | $8.98 | $8.98 | 21,240 |
| 2019-04-04 | $8.99 | $9.01 | $8.90 | $9.01 | $9.01 | 9,798 |
| 2019-04-03 | $9.08 | $9.15 | $8.80 | $9.00 | $9.00 | 31,097 |
| 2019-04-02 | $9.11 | $9.11 | $8.99 | $9.09 | $9.09 | 54,336 |
| 2019-04-01 | $9.41 | $9.41 | $8.97 | $9.11 | $9.11 | 25,341 |
| 2019-03-29 | $9.23 | $9.27 | $9.00 | $9.17 | $9.17 | 31,032 |
| 2019-03-28 | $9.31 | $9.31 | $8.89 | $9.16 | $9.16 | 27,718 |
| 2019-03-27 | $8.86 | $9.40 | $8.86 | $8.99 | $8.99 | 33,841 |
| 2019-03-26 | $9.28 | $9.34 | $9.14 | $9.14 | $9.14 | 16,788 |
| 2019-03-25 | $9.09 | $9.34 | $8.90 | $9.20 | $9.20 | 20,485 |
| 2019-03-22 | $9.12 | $9.20 | $9.08 | $9.11 | $9.11 | 16,566 |
| 2019-03-21 | $9.09 | $9.30 | $9.09 | $9.11 | $9.11 | 33,415 |
| 2019-03-20 | $9.21 | $9.36 | $9.15 | $9.16 | $9.16 | 23,236 |
| 2019-03-19 | $9.24 | $9.36 | $9.20 | $9.20 | $9.20 | 28,242 |
| 2019-03-18 | $9.27 | $9.36 | $9.16 | $9.25 | $9.25 | 38,076 |
| 2019-03-15 | $9.36 | $9.37 | $9.26 | $9.27 | $9.27 | 45,114 |
| 2019-03-14 | $9.40 | $9.40 | $9.20 | $9.36 | $9.36 | 12,696 |
| 2019-03-13 | $9.44 | $9.45 | $9.22 | $9.25 | $9.25 | 23,610 |
| 2019-03-12 | $9.34 | $9.46 | $9.24 | $9.32 | $9.32 | 34,189 |
| 2019-03-11 | $9.54 | $9.54 | $9.14 | $9.35 | $9.35 | 36,344 |
| 2019-03-08 | $9.20 | $9.48 | $9.20 | $9.45 | $9.45 | 21,181 |
| 2019-03-07 | $9.28 | $9.57 | $9.22 | $9.31 | $9.31 | 40,224 |
| 2019-03-06 | $9.55 | $9.69 | $9.30 | $9.30 | $9.30 | 28,498 |
| 2019-03-05 | $9.31 | $9.52 | $9.31 | $9.50 | $9.50 | 32,183 |
| 2019-03-04 | $9.99 | $9.99 | $9.25 | $9.42 | $9.42 | 42,121 |
| 2019-03-01 | $9.60 | $9.60 | $9.30 | $9.44 | $9.44 | 32,008 |
| 2019-02-28 | $9.86 | $9.86 | $9.71 | $9.80 | $9.80 | 26,846 |
| 2019-02-27 | $9.96 | $10.00 | $9.89 | $9.95 | $9.95 | 8,348 |
| 2019-02-26 | $9.96 | $10.15 | $9.93 | $9.95 | $9.95 | 33,588 |
| 2019-02-25 | $10.11 | $10.43 | $10.11 | $10.21 | $10.21 | 16,722 |
| 2019-02-22 | $10.09 | $10.20 | $10.05 | $10.14 | $10.14 | 29,060 |
| 2019-02-21 | $10.06 | $10.30 | $10.00 | $10.08 | $10.08 | 11,656 |
| 2019-02-20 | $9.88 | $10.24 | $9.76 | $10.11 | $10.11 | 49,323 |
| 2019-02-19 | $9.74 | $9.95 | $9.74 | $9.89 | $9.89 | 19,106 |
| 2019-02-15 | $9.55 | $9.92 | $9.55 | $9.72 | $9.72 | 35,838 |
| 2019-02-14 | $9.73 | $9.86 | $9.55 | $9.56 | $9.56 | 46,110 |
| 2019-02-13 | $9.74 | $9.87 | $9.62 | $9.68 | $9.68 | 22,052 |
| 2019-02-12 | $9.75 | $9.85 | $9.58 | $9.62 | $9.62 | 31,324 |
| 2019-02-11 | $9.47 | $9.75 | $9.46 | $9.72 | $9.72 | 30,402 |
| 2019-02-08 | $9.41 | $9.57 | $9.26 | $9.46 | $9.46 | 20,963 |
| 2019-02-07 | $9.56 | $9.60 | $9.21 | $9.35 | $9.35 | 38,329 |
| 2019-02-06 | $9.59 | $9.74 | $9.46 | $9.51 | $9.51 | 14,241 |
| 2019-02-05 | $9.40 | $9.75 | $9.40 | $9.62 | $9.62 | 18,058 |
| 2019-02-04 | $9.21 | $9.60 | $9.21 | $9.53 | $9.53 | 27,111 |
| 2019-02-01 | $9.49 | $9.64 | $9.25 | $9.33 | $9.33 | 42,785 |
| 2019-01-31 | $9.45 | $9.61 | $9.39 | $9.49 | $9.49 | 42,752 |
| 2019-01-30 | $9.45 | $9.56 | $9.35 | $9.49 | $9.49 | 16,724 |
| 2019-01-29 | $9.50 | $9.50 | $9.39 | $9.45 | $9.45 | 22,523 |
| 2019-01-28 | $9.58 | $9.72 | $9.46 | $9.57 | $9.57 | 52,906 |
| 2019-01-25 | $9.07 | $9.59 | $8.99 | $9.59 | $9.59 | 26,000 |
| 2019-01-24 | $8.66 | $9.15 | $8.66 | $9.08 | $9.08 | 76,095 |
| 2019-01-23 | $8.80 | $8.92 | $8.70 | $8.75 | $8.75 | 95,886 |
| 2019-01-22 | $9.03 | $9.15 | $8.84 | $8.89 | $8.89 | 126,973 |
| 2019-01-18 | $9.10 | $9.40 | $9.00 | $9.14 | $9.14 | 28,044 |
| 2019-01-17 | $8.82 | $9.21 | $8.67 | $9.02 | $9.02 | 55,735 |
| 2019-01-16 | $8.30 | $8.93 | $8.30 | $8.93 | $8.93 | 69,671 |
| 2019-01-15 | $8.65 | $8.65 | $8.15 | $8.62 | $8.62 | 25,063 |
| 2019-01-14 | $8.46 | $8.88 | $8.41 | $8.65 | $8.65 | 25,629 |
| 2019-01-11 | $8.64 | $8.68 | $8.44 | $8.58 | $8.58 | 32,423 |
| 2019-01-10 | $8.65 | $8.65 | $8.52 | $8.59 | $8.59 | 20,850 |
| 2019-01-09 | $8.82 | $9.12 | $8.57 | $8.65 | $8.65 | 45,625 |
| 2019-01-08 | $8.73 | $8.96 | $8.50 | $8.74 | $8.74 | 33,355 |
| 2019-01-07 | $8.42 | $8.89 | $8.28 | $8.65 | $8.65 | 39,462 |
| 2019-01-04 | $8.05 | $8.62 | $8.05 | $8.35 | $8.35 | 28,891 |
| 2019-01-03 | $7.83 | $8.22 | $7.58 | $8.13 | $8.13 | 22,259 |
| 2019-01-02 | $7.12 | $8.05 | $7.12 | $7.77 | $7.77 | 34,397 |
| 2018-12-31 | $7.24 | $7.50 | $7.00 | $7.22 | $7.22 | 57,547 |
| 2018-12-28 | $7.37 | $7.52 | $7.12 | $7.23 | $7.23 | 32,393 |
| 2018-12-27 | $7.18 | $7.66 | $6.87 | $7.36 | $7.36 | 39,298 |
| 2018-12-26 | $7.12 | $7.32 | $6.85 | $7.26 | $7.26 | 70,155 |
| 2018-12-24 | $7.47 | $7.53 | $6.95 | $7.11 | $7.11 | 40,211 |
| 2018-12-21 | $7.52 | $7.71 | $7.47 | $7.67 | $7.67 | 124,438 |
| 2018-12-20 | $7.66 | $7.70 | $7.35 | $7.65 | $7.65 | 58,489 |
| 2018-12-19 | $7.46 | $7.79 | $7.34 | $7.65 | $7.65 | 67,790 |
| 2018-12-18 | $7.44 | $7.50 | $7.18 | $7.40 | $7.40 | 38,717 |
| 2018-12-17 | $7.77 | $7.77 | $7.28 | $7.44 | $7.44 | 144,632 |
| 2018-12-14 | $7.61 | $7.91 | $7.61 | $7.77 | $7.77 | 19,101 |
| 2018-12-13 | $7.86 | $9.00 | $7.84 | $7.89 | $7.89 | 23,235 |
| 2018-12-12 | $7.50 | $8.16 | $7.50 | $7.85 | $7.85 | 105,915 |
| 2018-12-11 | $7.59 | $7.64 | $7.33 | $7.50 | $7.50 | 19,033 |
| 2018-12-10 | $7.60 | $7.60 | $7.37 | $7.49 | $7.49 | 54,486 |
| 2018-12-07 | $7.85 | $8.01 | $7.53 | $7.60 | $7.60 | 37,963 |
| 2018-12-06 | $7.79 | $7.85 | $7.56 | $7.85 | $7.85 | 29,994 |
| 2018-12-04 | $7.78 | $8.11 | $7.50 | $7.79 | $7.79 | 21,255 |
| 2018-12-03 | $8.08 | $8.15 | $7.86 | $7.87 | $7.87 | 25,432 |
| 2018-11-30 | $8.02 | $8.09 | $7.80 | $7.90 | $7.90 | 38,065 |
| 2018-11-29 | $8.05 | $8.13 | $7.99 | $8.07 | $8.07 | 36,740 |
| 2018-11-28 | $7.81 | $8.10 | $7.79 | $8.06 | $8.06 | 71,377 |
| 2018-11-27 | $7.70 | $7.97 | $7.70 | $7.80 | $7.80 | 47,333 |
| 2018-11-26 | $7.91 | $7.95 | $7.60 | $7.60 | $7.60 | 14,672 |
| 2018-11-23 | $7.85 | $8.03 | $7.85 | $7.92 | $7.92 | 3,116 |
| 2018-11-21 | $8.05 | $8.10 | $7.82 | $7.87 | $7.87 | 8,009 |
| 2018-11-20 | $7.91 | $8.05 | $7.79 | $8.00 | $8.00 | 27,793 |
| 2018-11-19 | $8.22 | $8.22 | $7.91 | $7.95 | $7.95 | 14,509 |
| 2018-11-16 | $8.00 | $8.28 | $7.98 | $8.20 | $8.20 | 59,783 |
| 2018-11-15 | $8.04 | $8.43 | $7.69 | $7.97 | $7.97 | 54,893 |
| 2018-11-14 | $8.23 | $8.23 | $7.87 | $8.03 | $8.03 | 31,511 |
| 2018-11-13 | $8.12 | $8.62 | $8.00 | $8.24 | $8.24 | 73,602 |
| 2018-11-12 | $8.31 | $8.59 | $8.06 | $8.11 | $8.11 | 31,745 |
| 2018-11-09 | $8.35 | $8.78 | $8.32 | $8.38 | $8.38 | 37,337 |
| 2018-11-08 | $9.09 | $9.46 | $8.53 | $8.53 | $8.53 | 25,090 |
| 2018-11-07 | $9.10 | $9.61 | $9.04 | $9.18 | $9.18 | 11,354 |
| 2018-11-06 | $8.86 | $9.44 | $8.69 | $9.11 | $9.11 | 26,173 |
| 2018-11-05 | $8.79 | $8.96 | $8.64 | $8.85 | $8.85 | 32,910 |
| 2018-11-02 | $8.79 | $8.98 | $8.71 | $8.80 | $8.80 | 18,798 |
| 2018-11-01 | $8.55 | $8.85 | $8.26 | $8.56 | $8.56 | 22,463 |
| 2018-10-31 | $8.72 | $8.83 | $8.43 | $8.50 | $8.50 | 25,653 |
| 2018-10-30 | $8.80 | $8.85 | $8.52 | $8.73 | $8.73 | 20,223 |
| 2018-10-29 | $8.90 | $9.00 | $8.68 | $8.81 | $8.81 | 20,779 |
| 2018-10-26 | $8.71 | $9.15 | $8.53 | $9.00 | $9.00 | 88,483 |
| 2018-10-25 | $8.70 | $9.23 | $8.55 | $8.82 | $8.82 | 23,041 |
| 2018-10-24 | $8.58 | $8.89 | $8.32 | $8.66 | $8.66 | 28,619 |
| 2018-10-23 | $8.69 | $8.76 | $8.52 | $8.58 | $8.58 | 20,120 |
| 2018-10-22 | $9.06 | $9.06 | $8.54 | $8.74 | $8.74 | 20,811 |
| 2018-10-19 | $9.03 | $9.17 | $8.91 | $9.01 | $9.01 | 18,124 |
| 2018-10-18 | $9.32 | $9.32 | $8.85 | $9.10 | $9.10 | 18,452 |
| 2018-10-17 | $9.17 | $9.68 | $9.12 | $9.43 | $9.43 | 22,405 |
| 2018-10-16 | $9.27 | $9.49 | $9.15 | $9.20 | $9.20 | 15,683 |
| 2018-10-15 | $9.09 | $9.43 | $9.05 | $9.25 | $9.25 | 14,909 |
| 2018-10-12 | $9.35 | $9.47 | $9.04 | $9.10 | $9.10 | 32,145 |
| 2018-10-11 | $9.75 | $9.95 | $9.25 | $9.25 | $9.25 | 38,488 |
| 2018-10-10 | $9.98 | $10.10 | $9.58 | $9.69 | $9.69 | 32,099 |
| 2018-10-09 | $9.99 | $10.16 | $9.94 | $9.98 | $9.98 | 27,655 |
| 2018-10-08 | $9.97 | $10.05 | $9.87 | $10.00 | $10.00 | 36,535 |
| 2018-10-05 | $10.01 | $10.05 | $9.80 | $10.01 | $10.01 | 13,017 |
| 2018-10-04 | $9.68 | $10.09 | $9.68 | $9.97 | $9.97 | 12,545 |
| 2018-10-03 | $10.22 | $10.25 | $9.93 | $9.97 | $9.97 | 17,692 |
| 2018-10-02 | $10.21 | $10.25 | $9.93 | $10.03 | $10.03 | 62,565 |
| 2018-10-01 | $10.27 | $10.30 | $9.83 | $10.24 | $10.24 | 36,232 |
| 2018-09-28 | $9.65 | $10.20 | $9.65 | $9.95 | $9.95 | 64,217 |
| 2018-09-27 | $9.30 | $9.75 | $9.25 | $9.70 | $9.70 | 54,489 |
| 2018-09-26 | $9.30 | $9.53 | $9.30 | $9.35 | $9.35 | 33,006 |
| 2018-09-25 | $9.50 | $9.60 | $9.43 | $9.45 | $9.45 | 50,489 |
| 2018-09-24 | $9.50 | $9.55 | $9.40 | $9.50 | $9.50 | 20,586 |
| 2018-09-21 | $9.45 | $9.78 | $9.30 | $9.45 | $9.45 | 86,308 |
| 2018-09-20 | $9.60 | $9.75 | $9.50 | $9.55 | $9.55 | 25,422 |
| 2018-09-19 | $9.30 | $9.60 | $9.30 | $9.45 | $9.45 | 46,231 |
| 2018-09-18 | $9.65 | $9.75 | $9.35 | $9.38 | $9.38 | 22,971 |
| 2018-09-17 | $9.90 | $9.90 | $9.65 | $9.65 | $9.65 | 19,446 |
| 2018-09-14 | $9.40 | $10.05 | $9.40 | $9.95 | $9.95 | 54,147 |
| 2018-09-13 | $9.50 | $9.50 | $9.30 | $9.45 | $9.45 | 16,923 |
| 2018-09-12 | $9.40 | $9.70 | $9.30 | $9.45 | $9.45 | 28,630 |
| 2018-09-11 | $9.50 | $9.50 | $9.20 | $9.30 | $9.30 | 20,236 |
| 2018-09-10 | $9.30 | $9.75 | $9.15 | $9.50 | $9.50 | 36,404 |
| 2018-09-07 | $9.15 | $9.35 | $9.10 | $9.30 | $9.30 | 25,520 |
| 2018-09-06 | $9.40 | $9.40 | $9.10 | $9.10 | $9.10 | 22,831 |
| 2018-09-05 | $9.95 | $9.95 | $9.25 | $9.35 | $9.35 | 20,025 |
| 2018-09-04 | $9.40 | $9.45 | $9.25 | $9.40 | $9.40 | 17,545 |
| 2018-08-31 | $9.45 | $9.56 | $9.25 | $9.45 | $9.45 | 19,907 |
| 2018-08-30 | $9.50 | $9.70 | $9.20 | $9.55 | $9.55 | 28,167 |
| 2018-08-29 | $9.70 | $9.75 | $9.45 | $9.48 | $9.48 | 13,776 |
| 2018-08-28 | $9.80 | $9.80 | $9.60 | $9.65 | $9.65 | 13,392 |
| 2018-08-27 | $9.75 | $9.95 | $9.70 | $9.75 | $9.75 | 20,169 |
| 2018-08-24 | $9.55 | $9.80 | $9.53 | $9.65 | $9.65 | 23,068 |
| 2018-08-23 | $9.75 | $10.00 | $9.65 | $9.70 | $9.70 | 36,586 |
| 2018-08-22 | $9.65 | $10.00 | $9.50 | $9.88 | $9.88 | 53,263 |
| 2018-08-21 | $9.40 | $9.80 | $9.40 | $9.60 | $9.60 | 48,467 |
| 2018-08-20 | $9.60 | $9.60 | $9.30 | $9.45 | $9.45 | 24,531 |
| 2018-08-17 | $9.60 | $9.63 | $9.45 | $9.55 | $9.55 | 8,542 |
| 2018-08-16 | $9.55 | $9.85 | $9.55 | $9.60 | $9.60 | 51,708 |
| 2018-08-15 | $9.85 | $10.00 | $9.40 | $9.65 | $9.65 | 52,767 |
| 2018-08-14 | $10.30 | $10.45 | $9.85 | $10.00 | $10.00 | 67,976 |
| 2018-08-13 | $9.70 | $10.45 | $9.68 | $10.45 | $10.45 | 58,558 |
| 2018-08-10 | $9.38 | $9.90 | $9.15 | $9.65 | $9.65 | 43,336 |
| 2018-08-09 | $8.65 | $9.50 | $8.45 | $9.20 | $9.20 | 105,617 |
| 2018-08-08 | $8.65 | $8.75 | $8.45 | $8.75 | $8.75 | 15,692 |
| 2018-08-07 | $9.20 | $9.20 | $8.60 | $8.70 | $8.70 | 133,660 |
| 2018-08-06 | $8.85 | $9.20 | $8.80 | $9.20 | $9.20 | 43,231 |
| 2018-08-03 | $9.00 | $9.20 | $8.80 | $8.90 | $8.90 | 41,737 |
| 2018-08-02 | $8.90 | $9.10 | $8.90 | $9.00 | $9.00 | 22,600 |
| 2018-08-01 | $9.05 | $9.15 | $8.80 | $9.00 | $9.00 | 50,966 |
| 2018-07-31 | $9.20 | $9.20 | $8.90 | $9.05 | $9.05 | 50,574 |
| 2018-07-30 | $9.20 | $9.45 | $9.10 | $9.20 | $9.20 | 27,622 |
| 2018-07-27 | $9.25 | $9.30 | $9.05 | $9.20 | $9.20 | 45,222 |
| 2018-07-26 | $9.40 | $9.40 | $9.10 | $9.30 | $9.30 | 39,200 |
| 2018-07-25 | $9.20 | $9.35 | $8.98 | $9.35 | $9.35 | 62,534 |
| 2018-07-24 | $9.30 | $9.40 | $9.10 | $9.25 | $9.25 | 58,758 |
| 2018-07-23 | $9.45 | $9.48 | $9.25 | $9.30 | $9.30 | 39,743 |
| 2018-07-20 | $9.40 | $9.60 | $9.15 | $9.50 | $9.50 | 47,999 |
| 2018-07-19 | $9.40 | $9.50 | $9.25 | $9.35 | $9.35 | 37,876 |
| 2018-07-18 | $9.65 | $9.65 | $9.30 | $9.45 | $9.45 | 65,364 |
| 2018-07-17 | $9.65 | $9.70 | $9.35 | $9.65 | $9.65 | 62,913 |
| 2018-07-16 | $9.65 | $9.75 | $9.45 | $9.70 | $9.70 | 56,369 |
| 2018-07-13 | $9.55 | $9.85 | $9.20 | $9.65 | $9.65 | 49,710 |
| 2018-07-12 | $9.35 | $9.65 | $9.20 | $9.55 | $9.55 | 64,231 |
| 2018-07-11 | $9.45 | $9.58 | $9.25 | $9.35 | $9.35 | 79,149 |
| 2018-07-10 | $9.35 | $9.50 | $9.15 | $9.50 | $9.50 | 49,108 |
| 2018-07-09 | $9.45 | $9.45 | $9.30 | $9.40 | $9.40 | 85,681 |
| 2018-07-06 | $9.05 | $9.40 | $9.05 | $9.30 | $9.30 | 61,979 |
| 2018-07-05 | $8.95 | $9.15 | $8.85 | $9.05 | $9.05 | 47,462 |
| 2018-07-03 | $9.00 | $9.20 | $8.85 | $8.90 | $8.90 | 38,385 |
| 2018-07-02 | $9.00 | $9.08 | $8.80 | $9.00 | $9.00 | 78,757 |
| 2018-06-29 | $9.15 | $9.30 | $8.75 | $9.00 | $9.00 | 69,131 |
| 2018-06-28 | $9.60 | $9.60 | $9.10 | $9.15 | $9.15 | 65,916 |
| 2018-06-27 | $10.00 | $10.00 | $9.60 | $9.60 | $9.60 | 45,007 |
| 2018-06-26 | $9.70 | $9.85 | $9.55 | $9.75 | $9.75 | 76,865 |
| 2018-06-25 | $9.55 | $9.70 | $9.30 | $9.60 | $9.60 | 135,403 |
| 2018-06-22 | $9.70 | $9.95 | $9.50 | $9.60 | $9.60 | 1,513,424 |
| 2018-06-21 | $9.30 | $9.65 | $9.15 | $9.63 | $9.63 | 150,253 |
| 2018-06-20 | $9.55 | $9.55 | $9.18 | $9.30 | $9.30 | 107,067 |
| 2018-06-19 | $9.55 | $9.75 | $9.30 | $9.45 | $9.45 | 75,630 |
| 2018-06-18 | $9.55 | $9.85 | $9.40 | $9.55 | $9.55 | 88,683 |
| 2018-06-15 | $9.80 | $9.80 | $9.25 | $9.50 | $9.50 | 161,612 |
| 2018-06-14 | $10.10 | $10.15 | $9.80 | $9.85 | $9.85 | 74,984 |
| 2018-06-13 | $10.55 | $10.55 | $10.05 | $10.15 | $10.15 | 102,295 |
| 2018-06-12 | $10.80 | $11.05 | $10.40 | $10.55 | $10.55 | 139,586 |
| 2018-06-11 | $9.85 | $10.80 | $9.85 | $10.80 | $10.80 | 120,770 |
| 2018-06-08 | $10.05 | $10.15 | $9.95 | $10.00 | $10.00 | 81,031 |
| 2018-06-07 | $10.10 | $10.20 | $9.80 | $10.05 | $10.05 | 130,900 |
| 2018-06-06 | $10.15 | $10.25 | $9.95 | $10.10 | $10.10 | 93,452 |
| 2018-06-05 | $9.95 | $10.20 | $9.80 | $10.15 | $10.15 | 57,104 |
| 2018-06-04 | $9.95 | $10.25 | $9.80 | $9.90 | $9.90 | 89,891 |
| 2018-06-01 | $10.60 | $10.60 | $9.90 | $10.00 | $10.00 | 73,121 |
| 2018-05-31 | $10.65 | $10.75 | $10.45 | $10.50 | $10.50 | 71,615 |
| 2018-05-30 | $10.50 | $10.90 | $10.35 | $10.65 | $10.65 | 110,613 |
| 2018-05-29 | $10.50 | $10.65 | $10.35 | $10.50 | $10.50 | 99,690 |
| 2018-05-25 | $10.30 | $10.60 | $10.20 | $10.55 | $10.55 | 82,955 |
| 2018-05-24 | $10.30 | $10.65 | $10.15 | $10.40 | $10.40 | 93,963 |
| 2018-05-23 | $10.55 | $10.55 | $10.30 | $10.35 | $10.35 | 51,736 |
| 2018-05-22 | $10.50 | $10.70 | $10.40 | $10.55 | $10.55 | 123,286 |
| 2018-05-21 | $10.20 | $10.70 | $10.15 | $10.50 | $10.50 | 89,464 |
| 2018-05-18 | $10.20 | $10.30 | $9.95 | $10.20 | $10.20 | 90,266 |
| 2018-05-17 | $10.45 | $10.75 | $10.05 | $10.15 | $10.15 | 174,687 |
| 2018-05-16 | $10.10 | $10.55 | $10.05 | $10.45 | $10.45 | 103,696 |
| 2018-05-15 | $9.95 | $10.35 | $9.90 | $10.10 | $10.10 | 118,400 |
| 2018-05-14 | $10.10 | $10.15 | $9.85 | $9.95 | $9.95 | 88,271 |
| 2018-05-11 | $10.00 | $10.15 | $9.90 | $10.05 | $10.05 | 78,613 |
| 2018-05-10 | $10.20 | $10.35 | $9.93 | $10.00 | $10.00 | 141,108 |
| 2018-05-09 | $9.50 | $10.25 | $9.50 | $10.25 | $10.25 | 120,687 |
| 2018-05-08 | $9.30 | $9.50 | $9.15 | $9.45 | $9.45 | 132,250 |
| 2018-05-07 | $9.56 | $9.90 | $9.35 | $9.40 | $9.40 | 94,284 |
| 2018-05-04 | $9.40 | $9.70 | $9.35 | $9.55 | $9.55 | 77,374 |
| 2018-05-03 | $10.00 | $10.00 | $9.45 | $9.45 | $9.45 | 94,591 |
| 2018-05-02 | $10.25 | $10.35 | $10.00 | $10.00 | $10.00 | 112,319 |
| 2018-05-01 | $10.00 | $10.40 | $9.80 | $10.30 | $10.30 | 165,986 |
| 2018-04-30 | $10.50 | $10.55 | $9.95 | $10.00 | $10.00 | 107,213 |
| 2018-04-27 | $10.70 | $11.60 | $9.80 | $10.35 | $10.35 | 175,647 |
| 2018-04-26 | $9.95 | $10.85 | $9.85 | $10.25 | $10.25 | 239,322 |
| 2018-04-25 | $9.55 | $10.30 | $9.50 | $10.10 | $10.10 | 113,745 |
| 2018-04-24 | $9.55 | $9.70 | $9.43 | $9.55 | $9.55 | 220,573 |
| 2018-04-23 | $9.00 | $9.80 | $8.95 | $9.55 | $9.55 | 207,250 |
| 2018-04-20 | $8.75 | $8.93 | $8.60 | $8.80 | $8.80 | 40,987 |
| 2018-04-19 | $8.60 | $8.85 | $8.53 | $8.80 | $8.80 | 71,337 |
| 2018-04-18 | $8.60 | $8.70 | $8.45 | $8.55 | $8.55 | 47,741 |
| 2018-04-17 | $8.65 | $8.70 | $8.45 | $8.55 | $8.55 | 51,524 |
| 2018-04-16 | $8.45 | $8.70 | $8.45 | $8.60 | $8.60 | 45,769 |
| 2018-04-13 | $8.30 | $8.65 | $8.23 | $8.50 | $8.50 | 65,901 |
| 2018-04-12 | $8.20 | $8.40 | $8.15 | $8.35 | $8.35 | 85,812 |
| 2018-04-11 | $8.10 | $8.35 | $8.10 | $8.20 | $8.20 | 69,941 |
| 2018-04-10 | $8.05 | $8.40 | $8.00 | $8.05 | $8.05 | 99,914 |
| 2018-04-09 | $8.15 | $8.40 | $8.00 | $8.00 | $8.00 | 103,725 |
| 2018-04-06 | $8.15 | $8.35 | $7.98 | $8.15 | $8.15 | 101,554 |
| 2018-04-05 | $7.85 | $8.15 | $7.75 | $8.15 | $8.15 | 178,150 |
| 2018-04-04 | $7.20 | $8.00 | $7.20 | $7.80 | $7.80 | 145,925 |
| 2018-04-03 | $7.10 | $7.35 | $7.05 | $7.25 | $7.25 | 237,195 |
| 2018-04-02 | $7.15 | $7.40 | $7.10 | $7.20 | $7.20 | 226,245 |
| 2018-03-29 | $7.10 | $7.25 | $6.90 | $7.10 | $7.10 | 235,105 |
| 2018-03-28 | $7.35 | $7.35 | $7.00 | $7.05 | $7.05 | 165,771 |
| 2018-03-27 | $7.75 | $7.80 | $7.20 | $7.30 | $7.30 | 145,665 |
| 2018-03-26 | $8.15 | $8.20 | $7.60 | $7.70 | $7.70 | 119,734 |
| 2018-03-23 | $8.15 | $8.50 | $8.05 | $8.20 | $8.20 | 137,248 |
| 2018-03-22 | $8.35 | $8.40 | $8.05 | $8.10 | $8.10 | 41,579 |
| 2018-03-21 | $8.35 | $8.55 | $8.25 | $8.40 | $8.40 | 77,265 |
| 2018-03-20 | $8.50 | $8.65 | $8.05 | $8.35 | $8.35 | 206,200 |
| 2018-03-19 | $7.95 | $8.40 | $7.70 | $8.40 | $8.40 | 116,100 |
| 2018-03-16 | $7.80 | $7.95 | $7.75 | $7.95 | $7.95 | 163,465 |
| 2018-03-15 | $8.15 | $8.20 | $7.80 | $7.80 | $7.80 | 93,949 |
| 2018-03-14 | $8.20 | $8.50 | $8.10 | $8.10 | $8.10 | 51,951 |
| 2018-03-13 | $8.70 | $8.95 | $8.15 | $8.20 | $8.20 | 27,561 |
| 2018-03-12 | $8.15 | $8.80 | $8.15 | $8.70 | $8.70 | 64,847 |
| 2018-03-09 | $8.15 | $8.25 | $7.70 | $8.20 | $8.20 | 121,042 |
| 2018-03-08 | $8.30 | $8.30 | $8.05 | $8.10 | $8.10 | 31,385 |
| 2018-03-07 | $8.15 | $8.25 | $8.10 | $8.15 | $8.15 | 103,437 |
| 2018-03-06 | $8.25 | $8.35 | $8.00 | $8.20 | $8.20 | 54,742 |
| 2018-03-05 | $8.15 | $8.45 | $8.15 | $8.15 | $8.15 | 47,948 |
| 2018-03-02 | $8.20 | $8.45 | $8.10 | $8.25 | $8.25 | 59,140 |
| 2018-03-01 | $8.25 | $8.60 | $8.10 | $8.20 | $8.20 | 148,322 |
| 2018-02-28 | $8.65 | $8.65 | $8.05 | $8.25 | $8.25 | 120,691 |
| 2018-02-27 | $10.30 | $10.35 | $8.00 | $8.00 | $8.00 | 251,969 |
| 2018-02-26 | $11.40 | $11.80 | $11.25 | $11.75 | $11.75 | 32,743 |
| 2018-02-23 | $11.65 | $11.70 | $11.35 | $11.40 | $11.40 | 27,647 |
| 2018-02-22 | $11.60 | $11.85 | $11.50 | $11.60 | $11.60 | 39,817 |
| 2018-02-21 | $11.70 | $12.00 | $11.50 | $11.55 | $11.55 | 26,733 |
| 2018-02-20 | $12.05 | $12.20 | $11.60 | $11.75 | $11.75 | 35,035 |
| 2018-02-16 | $12.10 | $12.35 | $12.00 | $12.10 | $12.10 | 31,988 |
| 2018-02-15 | $12.10 | $12.20 | $11.95 | $12.15 | $12.15 | 10,549 |
| 2018-02-14 | $11.95 | $12.25 | $11.85 | $12.10 | $12.10 | 25,559 |
| 2018-02-13 | $12.60 | $12.60 | $11.85 | $12.05 | $12.05 | 41,145 |
| 2018-02-12 | $12.35 | $13.00 | $12.10 | $12.60 | $12.60 | 34,799 |
| 2018-02-09 | $12.90 | $13.05 | $12.30 | $12.35 | $12.35 | 99,976 |
| 2018-02-08 | $12.90 | $13.00 | $12.60 | $12.80 | $12.80 | 49,912 |
| 2018-02-07 | $12.70 | $12.95 | $12.60 | $12.90 | $12.90 | 29,126 |
| 2018-02-06 | $12.70 | $13.05 | $12.35 | $12.73 | $12.73 | 110,929 |
| 2018-02-05 | $12.80 | $13.00 | $12.70 | $12.70 | $12.70 | 45,905 |
| 2018-02-02 | $13.00 | $13.40 | $12.90 | $12.95 | $12.95 | 38,755 |
| 2018-02-01 | $12.90 | $13.20 | $12.80 | $13.05 | $13.05 | 23,910 |
| 2018-01-31 | $13.20 | $13.35 | $12.90 | $12.90 | $12.90 | 43,434 |
| 2018-01-30 | $13.20 | $13.40 | $13.15 | $13.20 | $13.20 | 33,651 |
| 2018-01-29 | $13.45 | $13.50 | $13.25 | $13.40 | $13.40 | 30,286 |
| 2018-01-26 | $13.90 | $13.90 | $13.40 | $13.45 | $13.45 | 19,261 |
| 2018-01-25 | $13.55 | $13.90 | $13.50 | $13.80 | $13.80 | 54,131 |
| 2018-01-24 | $13.50 | $13.90 | $13.35 | $13.60 | $13.60 | 57,527 |
| 2018-01-23 | $13.35 | $13.50 | $13.35 | $13.48 | $13.48 | 29,116 |
| 2018-01-22 | $13.30 | $13.45 | $13.05 | $13.45 | $13.45 | 17,590 |
| 2018-01-19 | $13.15 | $13.45 | $13.15 | $13.35 | $13.35 | 32,464 |
| 2018-01-18 | $13.55 | $13.55 | $13.01 | $13.25 | $13.25 | 20,968 |
| 2018-01-17 | $13.90 | $13.90 | $13.45 | $13.55 | $13.55 | 20,864 |
| 2018-01-16 | $13.75 | $13.85 | $13.25 | $13.80 | $13.80 | 60,175 |
| 2018-01-12 | $13.80 | $13.85 | $13.60 | $13.65 | $13.65 | 17,117 |
| 2018-01-11 | $13.40 | $13.95 | $13.40 | $13.85 | $13.85 | 69,516 |
| 2018-01-10 | $13.30 | $13.50 | $13.25 | $13.40 | $13.40 | 22,993 |
| 2018-01-09 | $13.70 | $13.70 | $13.35 | $13.35 | $13.35 | 30,535 |
| 2018-01-08 | $13.50 | $13.85 | $13.45 | $13.75 | $13.75 | 32,040 |
| 2018-01-05 | $13.85 | $13.85 | $13.45 | $13.55 | $13.55 | 22,103 |
| 2018-01-04 | $13.90 | $13.90 | $13.55 | $13.85 | $13.85 | 39,084 |
| 2018-01-03 | $13.65 | $13.95 | $13.41 | $13.80 | $13.80 | 64,140 |
| 2018-01-02 | $13.45 | $13.70 | $13.45 | $13.65 | $13.65 | 39,408 |
| 2017-12-29 | $13.40 | $13.70 | $13.30 | $13.43 | $13.43 | 37,937 |
| 2017-12-28 | $13.35 | $13.40 | $13.25 | $13.35 | $13.35 | 20,525 |
| 2017-12-27 | $13.48 | $13.60 | $13.25 | $13.30 | $13.30 | 37,549 |
| 2017-12-26 | $13.20 | $13.60 | $13.10 | $13.50 | $13.50 | 43,474 |
| 2017-12-22 | $13.15 | $13.50 | $13.15 | $13.15 | $13.15 | 37,493 |
| 2017-12-21 | $12.60 | $13.40 | $12.60 | $13.20 | $13.20 | 105,066 |
| 2017-12-20 | $12.75 | $12.95 | $12.50 | $12.55 | $12.55 | 79,174 |
| 2017-12-19 | $12.95 | $13.10 | $12.60 | $12.70 | $12.70 | 53,330 |
| 2017-12-18 | $12.35 | $13.05 | $12.07 | $13.00 | $13.00 | 69,610 |
| 2017-12-15 | $12.30 | $12.60 | $12.20 | $12.20 | $12.20 | 302,158 |
| 2017-12-14 | $12.50 | $12.85 | $12.25 | $12.35 | $12.35 | 49,389 |
| 2017-12-13 | $12.30 | $12.85 | $12.30 | $12.55 | $12.55 | 29,382 |
| 2017-12-12 | $12.45 | $12.75 | $12.25 | $12.25 | $12.25 | 31,565 |
| 2017-12-11 | $12.25 | $12.70 | $12.25 | $12.50 | $12.50 | 62,510 |
| 2017-12-08 | $12.35 | $12.60 | $12.20 | $12.30 | $12.30 | 11,089 |
| 2017-12-07 | $12.45 | $12.60 | $12.15 | $12.30 | $12.30 | 42,816 |
| 2017-12-06 | $12.35 | $12.63 | $12.15 | $12.50 | $12.50 | 41,386 |
| 2017-12-05 | $12.65 | $12.75 | $12.35 | $12.40 | $12.40 | 38,840 |
| 2017-12-04 | $13.00 | $13.30 | $12.55 | $12.65 | $12.65 | 38,302 |
| 2017-12-01 | $12.75 | $13.00 | $12.55 | $12.90 | $12.90 | 32,783 |
| 2017-11-30 | $12.80 | $12.95 | $12.70 | $12.70 | $12.70 | 29,476 |
| 2017-11-29 | $12.75 | $12.95 | $12.60 | $12.70 | $12.70 | 24,554 |
| 2017-11-28 | $12.70 | $12.80 | $12.50 | $12.70 | $12.70 | 47,876 |
| 2017-11-27 | $12.90 | $12.90 | $12.65 | $12.75 | $12.75 | 35,537 |
| 2017-11-24 | $12.85 | $12.90 | $12.60 | $12.85 | $12.85 | 14,406 |
| 2017-11-22 | $12.75 | $13.05 | $12.65 | $12.75 | $12.75 | 16,227 |
| 2017-11-21 | $12.85 | $13.05 | $12.60 | $12.68 | $12.68 | 44,590 |
| 2017-11-20 | $12.30 | $12.80 | $12.25 | $12.75 | $12.75 | 24,493 |
| 2017-11-17 | $12.35 | $12.50 | $12.25 | $12.30 | $12.30 | 35,259 |
| 2017-11-16 | $12.25 | $12.45 | $12.15 | $12.40 | $12.40 | 44,975 |
| 2017-11-15 | $12.10 | $12.45 | $12.05 | $12.20 | $12.20 | 30,559 |
| 2017-11-14 | $12.20 | $12.25 | $12.00 | $12.15 | $12.15 | 33,142 |
| 2017-11-13 | $12.05 | $12.35 | $12.05 | $12.30 | $12.30 | 27,727 |
| 2017-11-10 | $12.25 | $12.48 | $12.00 | $12.15 | $12.15 | 34,234 |
| 2017-11-09 | $12.50 | $12.75 | $12.05 | $12.20 | $12.20 | 74,262 |
| 2017-11-08 | $12.75 | $12.75 | $12.40 | $12.55 | $12.54 | 34,871 |
| 2017-11-07 | $13.05 | $13.15 | $12.75 | $12.75 | $12.74 | 86,419 |
| 2017-11-06 | $13.10 | $13.25 | $12.11 | $13.00 | $12.99 | 43,770 |
| 2017-11-03 | $13.25 | $13.30 | $13.10 | $13.10 | $13.09 | 87,601 |
| 2017-11-02 | $13.25 | $13.35 | $13.20 | $13.20 | $13.19 | 125,896 |
| 2017-11-01 | $13.15 | $13.39 | $13.10 | $13.20 | $13.19 | 92,664 |
| 2017-10-31 | $13.00 | $13.30 | $13.00 | $13.15 | $13.14 | 104,067 |
| 2017-10-30 | $13.25 | $13.25 | $12.95 | $13.00 | $12.99 | 116,012 |
| 2017-10-27 | $12.25 | $13.50 | $12.25 | $13.25 | $13.24 | 154,336 |
| 2017-10-26 | $12.35 | $12.35 | $12.25 | $12.35 | $12.34 | 43,758 |
| 2017-10-25 | $12.10 | $12.35 | $12.05 | $12.30 | $12.29 | 54,039 |
| 2017-10-24 | $12.35 | $12.40 | $12.05 | $12.15 | $12.14 | 38,922 |
| 2017-10-23 | $12.20 | $12.25 | $12.00 | $12.20 | $12.19 | 45,946 |
| 2017-10-20 | $12.25 | $12.25 | $12.08 | $12.25 | $12.24 | 48,580 |
| 2017-10-19 | $12.00 | $12.25 | $11.90 | $12.15 | $12.14 | 32,265 |
| 2017-10-18 | $12.65 | $12.70 | $12.05 | $12.25 | $12.24 | 45,501 |
| 2017-10-17 | $12.50 | $12.70 | $12.50 | $12.60 | $12.59 | 31,693 |
| 2017-10-16 | $12.35 | $12.55 | $12.25 | $12.55 | $12.54 | 47,867 |
| 2017-10-13 | $12.65 | $12.65 | $12.20 | $12.30 | $12.29 | 35,914 |
| 2017-10-12 | $12.65 | $12.80 | $12.55 | $12.55 | $12.54 | 34,373 |
| 2017-10-11 | $12.55 | $12.80 | $12.45 | $12.65 | $12.64 | 50,359 |
| 2017-10-10 | $12.75 | $12.85 | $12.58 | $12.60 | $12.59 | 37,506 |
| 2017-10-09 | $12.50 | $12.78 | $12.40 | $12.60 | $12.59 | 43,015 |
| 2017-10-06 | $12.60 | $12.65 | $12.20 | $12.55 | $12.54 | 40,039 |
| 2017-10-05 | $12.80 | $12.95 | $12.55 | $12.60 | $12.59 | 50,372 |
| 2017-10-04 | $12.80 | $12.93 | $12.75 | $12.85 | $12.84 | 133,262 |
| 2017-10-03 | $12.55 | $12.85 | $12.50 | $12.80 | $12.79 | 64,988 |
| 2017-10-02 | $12.65 | $12.70 | $12.55 | $12.65 | $12.64 | 60,901 |
| 2017-09-29 | $12.60 | $12.75 | $12.40 | $12.70 | $12.69 | 67,072 |
| 2017-09-28 | $12.60 | $12.80 | $12.55 | $12.65 | $12.64 | 64,062 |
| 2017-09-27 | $12.30 | $12.75 | $12.25 | $12.65 | $12.64 | 88,232 |
| 2017-09-26 | $12.30 | $12.40 | $12.20 | $12.30 | $12.29 | 61,310 |
| 2017-09-25 | $11.95 | $12.35 | $11.95 | $12.35 | $12.34 | 84,199 |
| 2017-09-22 | $12.00 | $12.00 | $11.95 | $12.00 | $11.99 | 35,873 |
| 2017-09-21 | $12.10 | $12.18 | $11.73 | $12.05 | $12.04 | 49,781 |
| 2017-09-20 | $12.10 | $12.15 | $12.05 | $12.10 | $12.09 | 56,555 |
| 2017-09-19 | $12.15 | $12.20 | $12.10 | $12.15 | $12.14 | 31,064 |
| 2017-09-18 | $12.25 | $12.30 | $12.10 | $12.20 | $12.19 | 49,629 |
| 2017-09-15 | $12.15 | $12.25 | $11.95 | $12.20 | $12.19 | 104,144 |
| 2017-09-14 | $11.99 | $12.45 | $11.99 | $12.10 | $12.09 | 71,691 |
| 2017-09-13 | $12.01 | $12.35 | $11.98 | $12.15 | $12.14 | 40,835 |
| 2017-09-12 | $11.95 | $12.10 | $11.90 | $12.00 | $11.99 | 49,541 |
| 2017-09-11 | $11.75 | $11.93 | $11.65 | $11.90 | $11.89 | 41,704 |
| 2017-09-08 | $11.55 | $11.80 | $11.55 | $11.65 | $11.64 | 25,660 |
| 2017-09-07 | $11.20 | $11.65 | $11.20 | $11.65 | $11.64 | 31,980 |
| 2017-09-06 | $11.30 | $11.50 | $11.25 | $11.30 | $11.29 | 30,927 |
| 2017-09-05 | $11.35 | $11.55 | $11.25 | $11.30 | $11.29 | 49,179 |
| 2017-09-01 | $11.15 | $11.35 | $11.10 | $11.30 | $11.29 | 21,157 |
| 2017-08-31 | $10.90 | $11.28 | $10.90 | $11.20 | $11.19 | 33,370 |
| 2017-08-30 | $10.90 | $10.93 | $10.70 | $10.80 | $10.79 | 61,336 |
| 2017-08-29 | $11.00 | $11.05 | $10.80 | $10.85 | $10.84 | 78,153 |
| 2017-08-28 | $11.20 | $11.25 | $10.75 | $10.80 | $10.79 | 87,817 |
| 2017-08-25 | $10.80 | $11.20 | $10.65 | $11.10 | $11.09 | 31,891 |
| 2017-08-24 | $10.80 | $10.95 | $10.75 | $10.85 | $10.84 | 34,745 |
| 2017-08-23 | $10.75 | $10.95 | $10.75 | $10.83 | $10.82 | 22,748 |
| 2017-08-22 | $10.70 | $10.93 | $10.65 | $10.85 | $10.84 | 35,739 |
| 2017-08-21 | $10.90 | $10.90 | $10.70 | $10.70 | $10.69 | 47,024 |
| 2017-08-18 | $10.50 | $10.95 | $10.45 | $10.90 | $10.89 | 59,996 |
| 2017-08-17 | $10.60 | $10.75 | $10.50 | $10.60 | $10.59 | 50,669 |
| 2017-08-16 | $10.65 | $10.85 | $10.55 | $10.65 | $10.64 | 60,378 |
| 2017-08-15 | $10.80 | $10.95 | $10.45 | $10.70 | $10.69 | 47,671 |
| 2017-08-14 | $10.65 | $10.80 | $10.41 | $10.80 | $10.79 | 43,576 |
| 2017-08-11 | $11.10 | $11.10 | $10.65 | $10.70 | $10.69 | 104,355 |
| 2017-08-10 | $11.00 | $11.05 | $10.80 | $11.05 | $11.04 | 79,924 |
| 2017-08-09 | $11.15 | $11.15 | $10.90 | $11.00 | $10.99 | 58,141 |
| 2017-08-08 | $11.35 | $11.40 | $11.05 | $11.05 | $11.04 | 111,327 |
| 2017-08-07 | $11.65 | $11.70 | $11.30 | $11.40 | $11.38 | 117,047 |
| 2017-08-04 | $11.45 | $11.57 | $11.45 | $11.55 | $11.53 | 79,134 |
| 2017-08-03 | $11.45 | $11.55 | $11.35 | $11.40 | $11.38 | 61,527 |
| 2017-08-02 | $11.35 | $11.50 | $11.20 | $11.45 | $11.43 | 46,151 |
| 2017-08-01 | $11.50 | $11.50 | $11.25 | $11.35 | $11.33 | 44,529 |
| 2017-07-31 | $11.40 | $11.48 | $11.20 | $11.40 | $11.38 | 145,131 |
| 2017-07-28 | $11.55 | $11.55 | $11.10 | $11.35 | $11.33 | 79,377 |
| 2017-07-27 | $11.75 | $11.90 | $11.60 | $11.90 | $11.88 | 25,724 |
| 2017-07-26 | $11.85 | $12.00 | $11.65 | $11.75 | $11.73 | 38,955 |
| 2017-07-25 | $11.75 | $12.00 | $11.70 | $11.75 | $11.73 | 62,891 |
| 2017-07-24 | $11.70 | $11.80 | $11.20 | $11.60 | $11.58 | 73,619 |
| 2017-07-21 | $11.35 | $11.65 | $11.15 | $11.60 | $11.58 | 54,261 |
| 2017-07-20 | $11.35 | $11.35 | $11.15 | $11.25 | $11.23 | 52,065 |
| 2017-07-19 | $11.21 | $11.50 | $11.20 | $11.35 | $11.33 | 36,625 |
| 2017-07-18 | $11.05 | $11.20 | $11.00 | $11.10 | $11.08 | 51,308 |
| 2017-07-17 | $11.00 | $11.18 | $11.00 | $11.10 | $11.08 | 84,952 |
| 2017-07-14 | $11.15 | $11.40 | $11.00 | $11.10 | $11.08 | 45,860 |
| 2017-07-13 | $11.05 | $11.25 | $11.00 | $11.20 | $11.18 | 93,505 |
| 2017-07-12 | $11.60 | $11.60 | $11.05 | $11.10 | $11.08 | 78,558 |
| 2017-07-11 | $11.05 | $11.55 | $11.00 | $11.45 | $11.43 | 115,515 |
| 2017-07-10 | $11.10 | $11.30 | $11.00 | $11.05 | $11.03 | 81,734 |
| 2017-07-07 | $11.30 | $11.30 | $11.15 | $11.25 | $11.23 | 49,422 |
| 2017-07-06 | $11.25 | $11.50 | $11.15 | $11.35 | $11.33 | 72,131 |
| 2017-07-05 | $12.00 | $12.09 | $11.25 | $11.25 | $11.23 | 65,427 |
| 2017-07-03 | $11.62 | $12.10 | $11.55 | $12.00 | $11.98 | 36,727 |
| 2017-06-30 | $11.25 | $11.68 | $11.15 | $11.60 | $11.58 | 82,996 |
| 2017-06-29 | $10.75 | $11.20 | $10.75 | $11.20 | $11.18 | 88,765 |
| 2017-06-28 | $10.73 | $10.95 | $10.73 | $10.75 | $10.73 | 56,639 |
| 2017-06-27 | $10.80 | $10.80 | $10.65 | $10.75 | $10.73 | 72,198 |
| 2017-06-26 | $10.75 | $10.90 | $10.55 | $10.75 | $10.73 | 78,689 |
| 2017-06-23 | $10.60 | $11.00 | $10.50 | $10.85 | $10.83 | 1,074,789 |
| 2017-06-22 | $10.60 | $10.90 | $10.50 | $10.65 | $10.63 | 87,328 |
| 2017-06-21 | $10.50 | $10.65 | $10.25 | $10.60 | $10.58 | 105,957 |
| 2017-06-20 | $10.25 | $10.60 | $10.20 | $10.50 | $10.48 | 66,530 |
| 2017-06-19 | $10.35 | $10.45 | $10.25 | $10.30 | $10.28 | 77,074 |
| 2017-06-16 | $10.95 | $11.10 | $10.25 | $10.30 | $10.28 | 97,346 |
| 2017-06-15 | $10.50 | $11.15 | $10.25 | $11.00 | $10.98 | 74,206 |
| 2017-06-14 | $10.15 | $10.60 | $9.98 | $10.55 | $10.53 | 76,952 |
| 2017-06-13 | $9.95 | $10.50 | $9.85 | $10.35 | $10.33 | 70,876 |
| 2017-06-12 | $9.70 | $9.95 | $9.60 | $9.90 | $9.88 | 56,868 |
| 2017-06-09 | $9.40 | $9.85 | $9.40 | $9.55 | $9.53 | 68,604 |
| 2017-06-08 | $9.40 | $9.40 | $9.20 | $9.35 | $9.33 | 74,395 |
| 2017-06-07 | $9.35 | $9.35 | $9.20 | $9.30 | $9.28 | 57,119 |
| 2017-06-06 | $9.75 | $9.80 | $9.30 | $9.30 | $9.28 | 108,859 |
| 2017-06-05 | $9.50 | $9.90 | $9.45 | $9.75 | $9.73 | 40,147 |
| 2017-06-02 | $9.65 | $9.75 | $9.10 | $9.55 | $9.53 | 87,591 |
| 2017-06-01 | $9.45 | $9.70 | $9.30 | $9.65 | $9.63 | 52,456 |
| 2017-05-31 | $9.05 | $9.35 | $9.00 | $9.25 | $9.23 | 78,294 |
| 2017-05-30 | $9.00 | $9.10 | $9.00 | $9.05 | $9.03 | 38,072 |
| 2017-05-26 | $9.00 | $9.10 | $8.90 | $9.05 | $9.03 | 61,572 |
| 2017-05-25 | $9.23 | $9.23 | $8.93 | $9.05 | $9.03 | 166,519 |
| 2017-05-24 | $9.35 | $9.50 | $9.15 | $9.15 | $9.13 | 35,140 |
| 2017-05-23 | $9.35 | $9.35 | $9.25 | $9.25 | $9.23 | 140,936 |
| 2017-05-22 | $9.25 | $9.40 | $9.15 | $9.25 | $9.23 | 91,142 |
| 2017-05-19 | $9.15 | $9.30 | $9.10 | $9.15 | $9.13 | 174,328 |
| 2017-05-18 | $9.30 | $9.37 | $9.05 | $9.10 | $9.08 | 133,582 |
| 2017-05-17 | $9.50 | $9.50 | $9.25 | $9.30 | $9.28 | 54,554 |
| 2017-05-16 | $9.80 | $9.80 | $9.35 | $9.60 | $9.58 | 214,498 |
| 2017-05-15 | $9.70 | $9.80 | $9.60 | $9.65 | $9.63 | 103,912 |
| 2017-05-12 | $9.65 | $9.75 | $9.60 | $9.68 | $9.66 | 94,945 |
| 2017-05-11 | $9.73 | $9.80 | $9.55 | $9.65 | $9.63 | 97,259 |
| 2017-05-10 | $9.65 | $9.65 | $9.50 | $9.60 | $9.58 | 116,930 |
| 2017-05-09 | $9.65 | $9.75 | $9.48 | $9.50 | $9.48 | 61,906 |
| 2017-05-08 | $9.55 | $10.10 | $9.55 | $9.63 | $9.60 | 367,793 |
| 2017-05-05 | $9.65 | $9.70 | $9.50 | $9.55 | $9.52 | 133,885 |
| 2017-05-04 | $9.75 | $9.80 | $9.60 | $9.65 | $9.62 | 113,556 |
| 2017-05-03 | $9.80 | $9.95 | $9.75 | $9.90 | $9.87 | 74,926 |
| 2017-05-02 | $9.80 | $9.82 | $9.55 | $9.75 | $9.72 | 67,791 |
| 2017-05-01 | $10.00 | $10.00 | $9.65 | $9.75 | $9.72 | 65,206 |
| 2017-04-28 | $9.95 | $10.30 | $9.80 | $9.95 | $9.92 | 87,076 |
| 2017-04-27 | $10.10 | $10.15 | $9.51 | $10.05 | $10.02 | 184,660 |
| 2017-04-26 | $10.40 | $10.70 | $10.40 | $10.55 | $10.52 | 35,156 |
| 2017-04-25 | $10.35 | $10.50 | $10.10 | $10.45 | $10.42 | 65,736 |
| 2017-04-24 | $10.55 | $10.80 | $10.30 | $10.30 | $10.27 | 42,714 |
| 2017-04-21 | $10.75 | $10.80 | $10.45 | $10.45 | $10.42 | 35,856 |
| 2017-04-20 | $10.60 | $10.90 | $10.50 | $10.80 | $10.77 | 27,292 |
| 2017-04-19 | $10.50 | $10.55 | $10.30 | $10.35 | $10.32 | 62,331 |
| 2017-04-18 | $10.90 | $10.95 | $10.35 | $10.45 | $10.42 | 53,317 |
| 2017-04-17 | $11.10 | $11.15 | $10.85 | $10.85 | $10.82 | 25,188 |
| 2017-04-13 | $10.95 | $11.30 | $10.95 | $11.10 | $11.07 | 83,691 |
| 2017-04-12 | $10.30 | $11.15 | $10.30 | $11.00 | $10.97 | 60,491 |
| 2017-04-11 | $10.40 | $10.70 | $10.30 | $10.30 | $10.27 | 74,506 |
| 2017-04-10 | $10.25 | $10.50 | $10.25 | $10.40 | $10.37 | 68,351 |
| 2017-04-07 | $10.50 | $10.65 | $10.20 | $10.20 | $10.17 | 91,592 |
| 2017-04-06 | $10.65 | $10.80 | $10.50 | $10.50 | $10.47 | 24,969 |
| 2017-04-05 | $10.65 | $10.95 | $10.50 | $10.70 | $10.67 | 61,605 |
| 2017-04-04 | $10.85 | $11.10 | $10.60 | $10.65 | $10.62 | 36,422 |
| 2017-04-03 | $11.65 | $11.65 | $10.80 | $10.80 | $10.77 | 42,104 |
| 2017-03-31 | $11.50 | $11.75 | $11.50 | $11.55 | $11.52 | 31,332 |
| 2017-03-30 | $11.40 | $11.90 | $11.40 | $11.55 | $11.52 | 32,993 |
| 2017-03-29 | $10.55 | $11.45 | $10.55 | $11.35 | $11.32 | 30,970 |
| 2017-03-28 | $11.30 | $11.32 | $10.55 | $10.55 | $10.52 | 47,744 |
| 2017-03-27 | $10.30 | $11.30 | $10.20 | $11.25 | $11.22 | 66,610 |
| 2017-03-24 | $10.70 | $10.90 | $10.25 | $10.25 | $10.22 | 57,056 |
| 2017-03-23 | $10.35 | $10.75 | $10.30 | $10.75 | $10.72 | 47,701 |
| 2017-03-22 | $10.95 | $10.95 | $10.30 | $10.30 | $10.27 | 44,007 |
| 2017-03-21 | $11.05 | $11.30 | $10.75 | $10.95 | $10.92 | 39,864 |
| 2017-03-20 | $10.60 | $11.20 | $10.45 | $11.10 | $11.07 | 31,084 |
| 2017-03-17 | $10.60 | $10.80 | $10.30 | $10.65 | $10.62 | 88,926 |
| 2017-03-16 | $10.20 | $10.85 | $10.20 | $10.75 | $10.72 | 44,121 |
| 2017-03-15 | $10.30 | $10.45 | $10.20 | $10.20 | $10.17 | 72,418 |
| 2017-03-14 | $10.35 | $10.50 | $10.05 | $10.25 | $10.22 | 85,504 |
| 2017-03-13 | $10.80 | $10.90 | $10.33 | $10.50 | $10.47 | 80,209 |
| 2017-03-10 | $11.25 | $11.30 | $10.75 | $10.75 | $10.72 | 99,756 |
| 2017-03-09 | $11.30 | $11.30 | $11.15 | $11.30 | $11.27 | 54,697 |
| 2017-03-08 | $11.30 | $11.35 | $11.20 | $11.20 | $11.17 | 36,767 |
| 2017-03-07 | $11.35 | $11.35 | $11.25 | $11.25 | $11.21 | 21,395 |
| 2017-03-06 | $11.60 | $11.60 | $11.30 | $11.30 | $11.26 | 32,730 |
| 2017-03-03 | $11.55 | $11.60 | $11.35 | $11.40 | $11.36 | 24,755 |
| 2017-03-02 | $11.50 | $11.80 | $11.40 | $11.65 | $11.61 | 33,165 |
| 2017-03-01 | $11.45 | $11.88 | $11.40 | $11.50 | $11.46 | 57,157 |
| 2017-02-28 | $12.00 | $12.25 | $11.35 | $11.40 | $11.36 | 123,880 |
| 2017-02-27 | $11.30 | $12.15 | $11.14 | $11.95 | $11.91 | 48,005 |
| 2017-02-24 | $12.80 | $12.80 | $10.60 | $11.35 | $11.31 | 1,228 |
| 2017-02-23 | $13.45 | $13.45 | $12.95 | $13.05 | $13.00 | 22,397 |
| 2017-02-22 | $13.10 | $13.50 | $13.09 | $13.35 | $13.30 | 21,393 |
| 2017-02-21 | $13.05 | $13.25 | $13.00 | $13.15 | $13.10 | 24,086 |
| 2017-02-17 | $13.10 | $13.25 | $12.90 | $13.15 | $13.10 | 25,271 |
| 2017-02-16 | $13.05 | $13.30 | $12.85 | $13.15 | $13.10 | 23,706 |
| 2017-02-15 | $13.25 | $13.40 | $12.90 | $13.00 | $12.95 | 30,287 |
| 2017-02-14 | $13.15 | $13.35 | $13.10 | $13.30 | $13.25 | 35,245 |
| 2017-02-13 | $13.50 | $13.60 | $13.10 | $13.20 | $13.15 | 30,859 |
| 2017-02-10 | $13.75 | $13.85 | $13.50 | $13.55 | $13.50 | 27,454 |
| 2017-02-09 | $13.50 | $13.80 | $13.45 | $13.70 | $13.65 | 32,869 |
| 2017-02-08 | $13.10 | $13.50 | $12.80 | $13.40 | $13.35 | 30,802 |
| 2017-02-07 | $13.40 | $13.65 | $13.05 | $13.05 | $13.00 | 157,985 |
| 2017-02-06 | $13.45 | $13.65 | $13.20 | $13.50 | $13.45 | 42,774 |
| 2017-02-03 | $13.18 | $13.70 | $13.00 | $13.55 | $13.50 | 34,938 |
| 2017-02-02 | $13.20 | $13.35 | $13.00 | $13.08 | $13.03 | 31,619 |
| 2017-02-01 | $13.90 | $13.90 | $13.15 | $13.28 | $13.23 | 30,540 |
| 2017-01-31 | $13.75 | $13.95 | $13.70 | $13.90 | $13.85 | 37,645 |
| 2017-01-30 | $13.85 | $13.90 | $13.25 | $13.80 | $13.75 | 32,907 |
| 2017-01-27 | $13.80 | $13.90 | $13.50 | $13.85 | $13.80 | 30,423 |
| 2017-01-26 | $13.25 | $13.90 | $13.25 | $13.90 | $13.85 | 57,310 |
| 2017-01-25 | $13.10 | $13.25 | $13.00 | $13.25 | $13.20 | 63,083 |
| 2017-01-24 | $12.93 | $13.30 | $12.85 | $13.00 | $12.95 | 56,736 |
| 2017-01-23 | $13.25 | $13.30 | $12.75 | $13.00 | $12.95 | 42,650 |
| 2017-01-20 | $13.15 | $13.50 | $13.00 | $13.50 | $13.45 | 43,129 |
| 2017-01-19 | $13.03 | $13.15 | $12.75 | $13.10 | $13.05 | 37,462 |
| 2017-01-18 | $12.95 | $13.10 | $12.95 | $13.05 | $13.00 | 14,694 |
| 2017-01-17 | $13.15 | $13.15 | $12.90 | $12.90 | $12.85 | 7,155 |
| 2017-01-13 | $13.10 | $13.20 | $12.65 | $13.15 | $13.10 | 85,115 |
| 2017-01-12 | $13.15 | $13.15 | $13.00 | $13.10 | $13.05 | 33,677 |
| 2017-01-11 | $13.10 | $13.19 | $13.00 | $13.15 | $13.10 | 47,938 |
| 2017-01-10 | $13.05 | $13.10 | $12.85 | $13.10 | $13.05 | 55,968 |
| 2017-01-09 | $13.30 | $13.30 | $12.85 | $13.00 | $12.95 | 91,695 |
| 2017-01-06 | $13.25 | $13.35 | $13.10 | $13.25 | $13.20 | 54,964 |
| 2017-01-05 | $13.05 | $13.53 | $12.55 | $13.30 | $13.25 | 179,326 |
| 2017-01-04 | $12.50 | $13.20 | $12.05 | $13.15 | $13.10 | 129,199 |
| 2017-01-03 | $12.15 | $12.70 | $11.95 | $12.55 | $12.50 | 77,831 |
| 2016-12-30 | $12.10 | $12.25 | $11.90 | $11.90 | $11.86 | 31,977 |
| 2016-12-29 | $12.45 | $12.61 | $11.90 | $12.15 | $12.11 | 34,152 |
| 2016-12-28 | $11.95 | $12.50 | $11.86 | $12.50 | $12.45 | 65,888 |
| 2016-12-27 | $11.70 | $12.50 | $11.15 | $12.10 | $12.06 | 74,240 |
| 2016-12-23 | $12.30 | $12.65 | $11.90 | $11.90 | $11.86 | 25,512 |
| 2016-12-22 | $12.25 | $12.75 | $12.05 | $12.60 | $12.55 | 37,970 |
| 2016-12-21 | $12.55 | $12.85 | $12.30 | $12.30 | $12.25 | 31,870 |
| 2016-12-20 | $12.55 | $12.85 | $12.40 | $12.55 | $12.50 | 67,881 |
| 2016-12-19 | $11.65 | $12.50 | $11.65 | $12.40 | $12.35 | 84,377 |
| 2016-12-16 | $12.30 | $12.40 | $11.40 | $11.50 | $11.46 | 426,163 |
| 2016-12-15 | $12.20 | $12.30 | $11.85 | $12.25 | $12.21 | 43,049 |
| 2016-12-14 | $12.28 | $12.45 | $12.15 | $12.20 | $12.16 | 41,382 |
| 2016-12-13 | $12.40 | $12.48 | $11.90 | $12.35 | $12.30 | 51,291 |
| 2016-12-12 | $12.45 | $12.65 | $12.00 | $12.55 | $12.50 | 44,592 |
| 2016-12-09 | $12.65 | $12.65 | $12.23 | $12.45 | $12.40 | 32,335 |
| 2016-12-08 | $12.75 | $12.75 | $12.05 | $12.35 | $12.30 | 62,854 |
| 2016-12-07 | $11.85 | $12.75 | $11.85 | $12.75 | $12.70 | 42,259 |
| 2016-12-06 | $11.80 | $12.18 | $11.80 | $12.00 | $11.96 | 142,822 |
| 2016-12-05 | $11.90 | $11.90 | $11.75 | $11.85 | $11.81 | 54,542 |
| 2016-12-02 | $11.45 | $11.80 | $11.26 | $11.75 | $11.71 | 33,548 |
| 2016-12-01 | $11.85 | $11.93 | $11.15 | $11.35 | $11.31 | 58,993 |
| 2016-11-30 | $11.85 | $11.90 | $11.65 | $11.85 | $11.81 | 102,479 |
| 2016-11-29 | $11.15 | $11.75 | $11.15 | $11.60 | $11.56 | 43,173 |
| 2016-11-28 | $11.40 | $11.65 | $11.00 | $11.50 | $11.46 | 44,531 |
| 2016-11-25 | $10.70 | $11.40 | $10.70 | $11.35 | $11.31 | 8,228 |
| 2016-11-23 | $10.80 | $11.10 | $10.45 | $10.65 | $10.61 | 31,217 |
| 2016-11-22 | $10.90 | $11.00 | $10.55 | $10.90 | $10.86 | 24,879 |
| 2016-11-21 | $10.60 | $11.00 | $10.60 | $11.00 | $10.96 | 40,726 |
| 2016-11-18 | $10.25 | $10.50 | $10.20 | $10.50 | $10.46 | 46,731 |
| 2016-11-17 | $10.25 | $10.25 | $10.18 | $10.25 | $10.21 | 41,179 |
| 2016-11-16 | $10.25 | $10.25 | $10.20 | $10.25 | $10.21 | 79,912 |
| 2016-11-15 | $10.25 | $10.25 | $10.23 | $10.25 | $10.21 | 7,067 |
| 2016-11-14 | $10.25 | $10.30 | $10.15 | $10.20 | $10.16 | 23,684 |
| 2016-11-11 | $10.05 | $10.25 | $9.90 | $10.15 | $10.11 | 51,806 |
| 2016-11-10 | $9.45 | $10.25 | $9.45 | $10.20 | $10.16 | 69,424 |
| 2016-11-09 | $9.70 | $9.85 | $9.30 | $9.50 | $9.47 | 16,459 |
| 2016-11-08 | $9.55 | $9.95 | $9.45 | $9.60 | $9.56 | 58,177 |
| 2016-11-07 | $9.80 | $9.95 | $9.40 | $9.55 | $9.51 | 95,909 |
| 2016-11-04 | $9.75 | $9.88 | $9.30 | $9.70 | $9.65 | 41,578 |
| 2016-11-03 | $10.20 | $10.25 | $9.70 | $9.70 | $9.65 | 27,883 |
| 2016-11-02 | $10.05 | $10.20 | $9.61 | $10.20 | $10.15 | 22,964 |
| 2016-11-01 | $9.95 | $10.30 | $9.66 | $10.20 | $10.15 | 62,253 |
| 2016-10-31 | $9.65 | $10.00 | $9.55 | $10.00 | $9.95 | 50,763 |
| 2016-10-28 | $9.30 | $9.89 | $9.30 | $9.80 | $9.75 | 30,633 |
| 2016-10-27 | $9.89 | $9.89 | $9.35 | $9.40 | $9.36 | 20,451 |
| 2016-10-26 | $9.95 | $10.02 | $9.27 | $9.84 | $9.79 | 45,464 |
| 2016-10-25 | $10.26 | $10.81 | $9.81 | $10.07 | $10.02 | 39,954 |
| 2016-10-24 | $10.21 | $10.29 | $10.01 | $10.24 | $10.19 | 53,286 |
| 2016-10-21 | $10.31 | $10.50 | $10.17 | $10.25 | $10.20 | 18,690 |
| 2016-10-20 | $10.33 | $10.49 | $10.16 | $10.31 | $10.26 | 19,419 |
| 2016-10-19 | $10.16 | $10.37 | $10.15 | $10.20 | $10.15 | 27,252 |
| 2016-10-18 | $10.20 | $10.27 | $10.04 | $10.15 | $10.10 | 31,245 |
| 2016-10-17 | $10.10 | $10.33 | $10.01 | $10.23 | $10.18 | 20,191 |
| 2016-10-14 | $10.25 | $10.28 | $10.00 | $10.18 | $10.13 | 36,619 |
| 2016-10-13 | $10.06 | $10.35 | $9.97 | $10.22 | $10.17 | 22,194 |
| 2016-10-12 | $10.06 | $10.37 | $10.02 | $10.11 | $10.06 | 24,921 |
| 2016-10-11 | $9.96 | $10.23 | $9.96 | $10.14 | $10.09 | 17,616 |
| 2016-10-10 | $9.65 | $10.03 | $9.65 | $9.95 | $9.90 | 17,001 |
| 2016-10-07 | $9.57 | $9.69 | $9.48 | $9.66 | $9.61 | 15,193 |
| 2016-10-06 | $9.73 | $9.73 | $9.60 | $9.61 | $9.56 | 9,327 |
| 2016-10-05 | $9.37 | $9.73 | $9.35 | $9.60 | $9.55 | 38,272 |
| 2016-10-04 | $9.42 | $9.42 | $9.20 | $9.25 | $9.21 | 17,086 |
| 2016-10-03 | $9.15 | $9.47 | $9.07 | $9.41 | $9.37 | 21,840 |
| 2016-09-30 | $9.08 | $9.22 | $9.03 | $9.20 | $9.16 | 19,866 |
| 2016-09-29 | $8.93 | $9.22 | $8.93 | $9.11 | $9.07 | 21,599 |
| 2016-09-28 | $8.86 | $8.94 | $8.66 | $8.93 | $8.89 | 15,699 |
| 2016-09-27 | $8.96 | $8.97 | $8.57 | $8.77 | $8.73 | 27,487 |
| 2016-09-26 | $8.98 | $9.09 | $8.84 | $9.03 | $8.99 | 22,928 |
| 2016-09-23 | $9.00 | $9.03 | $8.88 | $8.98 | $8.94 | 15,777 |
| 2016-09-22 | $8.99 | $9.05 | $8.95 | $9.02 | $8.98 | 37,333 |
| 2016-09-21 | $8.89 | $8.96 | $8.79 | $8.91 | $8.87 | 42,568 |
| 2016-09-20 | $8.69 | $8.91 | $8.61 | $8.80 | $8.76 | 58,022 |
| 2016-09-19 | $8.81 | $8.87 | $8.56 | $8.61 | $8.57 | 38,652 |
| 2016-09-16 | $8.63 | $8.80 | $8.63 | $8.71 | $8.67 | 38,220 |
| 2016-09-15 | $8.77 | $8.79 | $8.70 | $8.71 | $8.67 | 16,862 |
| 2016-09-14 | $8.89 | $8.90 | $8.61 | $8.72 | $8.68 | 33,240 |
| 2016-09-13 | $9.00 | $9.00 | $8.79 | $8.98 | $8.94 | 15,058 |
| 2016-09-12 | $9.20 | $9.29 | $8.93 | $9.12 | $9.08 | 30,195 |
| 2016-09-09 | $9.12 | $9.45 | $9.12 | $9.29 | $9.25 | 15,271 |
| 2016-09-08 | $9.24 | $9.48 | $9.19 | $9.47 | $9.43 | 28,784 |
| 2016-09-07 | $8.96 | $9.30 | $8.88 | $9.23 | $9.19 | 21,893 |
| 2016-09-06 | $8.89 | $9.19 | $8.85 | $8.94 | $8.90 | 33,369 |
| 2016-09-02 | $8.77 | $9.07 | $8.76 | $8.86 | $8.82 | 43,071 |
| 2016-09-01 | $8.77 | $8.88 | $8.58 | $8.79 | $8.75 | 39,111 |
| 2016-08-31 | $9.15 | $9.15 | $8.79 | $8.80 | $8.76 | 20,738 |
| 2016-08-30 | $9.04 | $9.14 | $8.98 | $9.13 | $9.09 | 8,350 |
| 2016-08-29 | $8.87 | $9.01 | $8.87 | $8.97 | $8.93 | 24,572 |
| 2016-08-26 | $9.10 | $9.13 | $8.83 | $8.91 | $8.87 | 12,490 |
| 2016-08-25 | $9.12 | $9.18 | $8.78 | $9.17 | $9.13 | 42,613 |
| 2016-08-24 | $8.98 | $9.24 | $8.98 | $9.07 | $9.03 | 19,574 |
| 2016-08-23 | $8.84 | $9.00 | $8.73 | $8.96 | $8.92 | 17,840 |
| 2016-08-22 | $8.70 | $8.86 | $8.52 | $8.76 | $8.72 | 43,351 |
| 2016-08-19 | $8.76 | $8.85 | $8.50 | $8.78 | $8.74 | 70,047 |
| 2016-08-18 | $8.99 | $9.08 | $8.76 | $8.78 | $8.74 | 40,274 |
| 2016-08-17 | $9.24 | $9.24 | $8.82 | $8.85 | $8.81 | 25,315 |
| 2016-08-16 | $8.78 | $9.41 | $8.54 | $9.32 | $9.28 | 56,536 |
| 2016-08-15 | $8.56 | $8.87 | $8.46 | $8.77 | $8.73 | 26,927 |
| 2016-08-12 | $8.60 | $8.65 | $8.41 | $8.50 | $8.46 | 32,390 |
| 2016-08-11 | $8.61 | $8.74 | $8.58 | $8.61 | $8.57 | 35,025 |
| 2016-08-10 | $8.68 | $8.90 | $8.59 | $8.61 | $8.57 | 48,753 |
| 2016-08-09 | $8.74 | $8.79 | $8.60 | $8.69 | $8.65 | 40,726 |
| 2016-08-08 | $8.72 | $9.05 | $8.54 | $8.77 | $8.72 | 93,054 |
| 2016-08-05 | $8.50 | $8.75 | $8.40 | $8.65 | $8.60 | 58,549 |
| 2016-08-04 | $8.52 | $8.64 | $8.40 | $8.54 | $8.49 | 38,452 |
| 2016-08-03 | $8.37 | $8.86 | $8.26 | $8.59 | $8.54 | 73,512 |
| 2016-08-02 | $8.37 | $8.58 | $8.01 | $8.39 | $8.34 | 41,504 |
| 2016-08-01 | $8.53 | $8.53 | $8.20 | $8.32 | $8.27 | 53,127 |
| 2016-07-29 | $7.01 | $9.19 | $7.00 | $8.46 | $8.41 | 225,108 |
| 2016-07-28 | $6.90 | $7.02 | $6.73 | $6.80 | $6.76 | 80,855 |
| 2016-07-27 | $7.00 | $7.16 | $6.81 | $6.91 | $6.87 | 58,538 |
| 2016-07-26 | $6.97 | $7.17 | $6.92 | $7.03 | $6.99 | 40,298 |
| 2016-07-25 | $6.96 | $7.05 | $6.94 | $6.97 | $6.93 | 47,565 |
| 2016-07-22 | $7.00 | $7.06 | $6.95 | $7.00 | $6.96 | 24,438 |
| 2016-07-21 | $7.00 | $7.18 | $6.95 | $7.00 | $6.96 | 52,094 |
| 2016-07-20 | $6.94 | $7.20 | $6.93 | $7.00 | $6.96 | 79,140 |
| 2016-07-19 | $6.98 | $7.03 | $6.90 | $6.99 | $6.95 | 30,566 |
| 2016-07-18 | $6.90 | $7.06 | $6.88 | $7.01 | $6.97 | 39,468 |
| 2016-07-15 | $7.00 | $7.03 | $6.93 | $7.02 | $6.98 | 21,021 |
| 2016-07-14 | $6.96 | $7.07 | $6.87 | $6.93 | $6.89 | 58,133 |
| 2016-07-13 | $6.97 | $7.05 | $6.85 | $6.96 | $6.92 | 58,771 |
| 2016-07-12 | $6.92 | $7.69 | $6.86 | $6.95 | $6.91 | 64,187 |
| 2016-07-11 | $6.98 | $6.98 | $6.81 | $6.86 | $6.82 | 24,657 |
| 2016-07-08 | $6.86 | $6.92 | $6.83 | $6.88 | $6.84 | 38,668 |
| 2016-07-07 | $6.92 | $7.02 | $6.80 | $6.82 | $6.78 | 18,017 |
| 2016-07-06 | $6.97 | $6.97 | $6.76 | $6.85 | $6.81 | 50,563 |
| 2016-07-05 | $6.86 | $6.93 | $6.75 | $6.90 | $6.86 | 33,830 |
| 2016-07-01 | $7.02 | $7.05 | $6.80 | $6.92 | $6.88 | 25,175 |
| 2016-06-30 | $6.83 | $6.97 | $6.75 | $6.94 | $6.90 | 39,851 |
| 2016-06-29 | $7.25 | $7.25 | $6.75 | $6.87 | $6.83 | 40,387 |
| 2016-06-28 | $6.65 | $7.01 | $6.65 | $6.92 | $6.88 | 59,464 |
| 2016-06-27 | $6.90 | $6.90 | $6.52 | $6.60 | $6.56 | 49,548 |
| 2016-06-24 | $6.76 | $6.99 | $6.75 | $6.99 | $6.95 | 66,440 |
| 2016-06-23 | $6.97 | $7.17 | $6.97 | $7.06 | $7.02 | 23,860 |
| 2016-06-22 | $7.04 | $7.11 | $6.89 | $7.00 | $6.96 | 43,787 |
| 2016-06-21 | $6.82 | $7.19 | $6.74 | $7.01 | $6.97 | 132,963 |
| 2016-06-20 | $6.84 | $6.95 | $6.78 | $6.85 | $6.81 | 138,817 |
| 2016-06-17 | $6.75 | $6.82 | $6.71 | $6.78 | $6.74 | 184,344 |
| 2016-06-16 | $6.80 | $7.04 | $6.65 | $6.75 | $6.71 | 48,654 |
| 2016-06-15 | $6.80 | $7.02 | $6.71 | $6.80 | $6.76 | 114,170 |
| 2016-06-14 | $6.87 | $7.04 | $6.66 | $6.81 | $6.77 | 71,804 |
| 2016-06-13 | $7.06 | $7.08 | $6.82 | $6.92 | $6.88 | 53,629 |
| 2016-06-10 | $7.25 | $7.26 | $7.09 | $7.13 | $7.09 | 24,643 |
| 2016-06-09 | $7.21 | $7.31 | $7.12 | $7.23 | $7.19 | 42,306 |
| 2016-06-08 | $7.20 | $7.80 | $7.17 | $7.32 | $7.28 | 101,973 |
| 2016-06-07 | $7.10 | $7.25 | $7.09 | $7.18 | $7.14 | 155,937 |
| 2016-06-06 | $6.81 | $7.18 | $6.78 | $7.09 | $7.05 | 182,568 |
| 2016-06-03 | $6.83 | $6.98 | $6.70 | $6.75 | $6.71 | 55,473 |
| 2016-06-02 | $6.76 | $6.88 | $6.74 | $6.84 | $6.80 | 36,351 |
| 2016-06-01 | $6.90 | $7.00 | $6.76 | $6.86 | $6.82 | 67,268 |
| 2016-05-31 | $6.79 | $7.16 | $6.72 | $6.92 | $6.88 | 159,874 |
| 2016-05-27 | $6.78 | $7.09 | $6.72 | $6.81 | $6.77 | 46,720 |
| 2016-05-26 | $6.87 | $6.98 | $6.71 | $6.80 | $6.76 | 100,636 |
| 2016-05-25 | $6.69 | $6.90 | $6.60 | $6.80 | $6.76 | 53,235 |
| 2016-05-24 | $6.84 | $7.00 | $6.48 | $6.68 | $6.64 | 49,869 |
| 2016-05-23 | $6.67 | $6.92 | $6.49 | $6.49 | $6.45 | 65,126 |
| 2016-05-20 | $6.35 | $6.77 | $6.35 | $6.68 | $6.64 | 61,445 |
| 2016-05-19 | $6.48 | $6.79 | $6.34 | $6.37 | $6.33 | 72,788 |
| 2016-05-18 | $6.90 | $7.22 | $6.41 | $6.48 | $6.44 | 48,049 |
| 2016-05-17 | $6.75 | $6.93 | $6.59 | $6.73 | $6.69 | 71,387 |
| 2016-05-16 | $6.87 | $7.11 | $6.70 | $6.73 | $6.69 | 125,779 |
| 2016-05-13 | $7.13 | $7.37 | $6.77 | $6.82 | $6.78 | 96,425 |
| 2016-05-12 | $6.69 | $7.28 | $6.66 | $7.16 | $7.12 | 84,926 |
| 2016-05-11 | $6.79 | $7.08 | $6.66 | $6.69 | $6.65 | 39,210 |
| 2016-05-10 | $6.93 | $7.22 | $6.56 | $6.76 | $6.72 | 110,954 |
| 2016-05-09 | $7.10 | $7.18 | $6.75 | $6.85 | $6.80 | 96,666 |
| 2016-05-06 | $7.32 | $7.32 | $7.05 | $7.13 | $7.08 | 138,290 |
| 2016-05-05 | $7.36 | $7.36 | $7.10 | $7.12 | $7.07 | 99,989 |
| 2016-05-04 | $7.26 | $7.52 | $7.17 | $7.30 | $7.25 | 80,764 |
| 2016-05-03 | $7.91 | $7.91 | $7.05 | $7.32 | $7.27 | 109,435 |
| 2016-05-02 | $7.56 | $7.60 | $7.35 | $7.53 | $7.47 | 91,220 |
| 2016-04-29 | $7.39 | $8.14 | $7.39 | $7.51 | $7.46 | 215,909 |
| 2016-04-28 | $7.42 | $7.42 | $6.89 | $7.16 | $7.11 | 93,157 |
| 2016-04-27 | $7.84 | $7.84 | $7.41 | $7.49 | $7.44 | 58,865 |
| 2016-04-26 | $7.69 | $7.69 | $7.45 | $7.56 | $7.50 | 92,375 |
| 2016-04-25 | $7.70 | $7.86 | $7.42 | $7.75 | $7.69 | 74,349 |
| 2016-04-22 | $7.66 | $7.91 | $7.66 | $7.78 | $7.72 | 63,016 |
| 2016-04-21 | $7.73 | $7.77 | $7.54 | $7.63 | $7.57 | 33,730 |
| 2016-04-20 | $7.66 | $7.97 | $7.63 | $7.68 | $7.62 | 52,599 |
| 2016-04-19 | $7.90 | $8.13 | $7.75 | $7.78 | $7.72 | 28,130 |
| 2016-04-18 | $7.51 | $7.97 | $7.12 | $7.84 | $7.78 | 41,025 |
| 2016-04-15 | $7.62 | $7.71 | $7.44 | $7.60 | $7.54 | 30,761 |
| 2016-04-14 | $7.76 | $7.76 | $7.57 | $7.62 | $7.56 | 51,951 |
| 2016-04-13 | $7.88 | $8.06 | $7.75 | $7.93 | $7.87 | 51,262 |
| 2016-04-12 | $7.82 | $8.25 | $7.69 | $7.84 | $7.78 | 80,107 |
| 2016-04-11 | $7.70 | $7.96 | $7.70 | $7.88 | $7.82 | 87,485 |
| 2016-04-08 | $7.67 | $7.86 | $7.51 | $7.72 | $7.66 | 98,960 |
| 2016-04-07 | $7.60 | $7.87 | $7.50 | $7.53 | $7.47 | 238,415 |
| 2016-04-06 | $7.81 | $7.81 | $7.50 | $7.63 | $7.57 | 45,786 |
| 2016-04-05 | $7.66 | $7.76 | $7.51 | $7.52 | $7.47 | 132,077 |
| 2016-04-04 | $7.68 | $8.02 | $7.54 | $7.75 | $7.69 | 65,773 |
| 2016-04-01 | $7.62 | $7.79 | $7.51 | $7.76 | $7.70 | 78,080 |
| 2016-03-31 | $7.94 | $8.40 | $7.83 | $7.85 | $7.79 | 52,124 |
| 2016-03-30 | $7.82 | $7.94 | $7.70 | $7.85 | $7.79 | 90,755 |
| 2016-03-29 | $7.72 | $7.83 | $7.40 | $7.78 | $7.72 | 99,058 |
| 2016-03-28 | $7.82 | $7.89 | $7.64 | $7.84 | $7.78 | 123,788 |
| 2016-03-24 | $8.05 | $8.08 | $7.65 | $7.84 | $7.78 | 99,042 |
| 2016-03-23 | $8.09 | $8.32 | $8.05 | $8.15 | $8.09 | 138,605 |
| 2016-03-22 | $8.28 | $8.37 | $8.08 | $8.18 | $8.12 | 44,613 |
| 2016-03-21 | $8.35 | $8.43 | $8.19 | $8.38 | $8.32 | 54,353 |
| 2016-03-18 | $8.33 | $9.04 | $7.95 | $8.42 | $8.36 | 118,694 |
| 2016-03-17 | $8.43 | $8.69 | $8.21 | $8.28 | $8.22 | 83,229 |
| 2016-03-16 | $8.22 | $8.71 | $8.20 | $8.47 | $8.41 | 69,614 |
| 2016-03-15 | $8.60 | $8.65 | $8.10 | $8.35 | $8.29 | 83,860 |
| 2016-03-14 | $8.67 | $9.09 | $8.52 | $8.71 | $8.65 | 69,317 |
| 2016-03-11 | $8.75 | $9.56 | $8.65 | $8.80 | $8.74 | 54,924 |
| 2016-03-10 | $8.94 | $9.10 | $8.69 | $8.72 | $8.66 | 35,344 |
| 2016-03-09 | $9.08 | $9.95 | $8.75 | $8.94 | $8.87 | 45,976 |
| 2016-03-08 | $9.49 | $9.98 | $9.00 | $9.02 | $8.95 | 82,173 |
| 2016-03-07 | $8.88 | $9.61 | $8.86 | $9.60 | $9.52 | 154,924 |
| 2016-03-04 | $9.34 | $9.54 | $8.86 | $8.94 | $8.86 | 109,227 |
| 2016-03-03 | $9.29 | $9.49 | $9.08 | $9.37 | $9.29 | 48,060 |
| 2016-03-02 | $9.02 | $9.34 | $8.94 | $9.31 | $9.23 | 82,952 |
| 2016-03-01 | $8.87 | $9.55 | $8.87 | $9.11 | $9.03 | 88,971 |
| 2016-02-29 | $8.67 | $9.07 | $8.56 | $8.91 | $8.84 | 198,185 |
| 2016-02-26 | $8.80 | $9.10 | $7.78 | $8.70 | $8.63 | 225,884 |
| 2016-02-25 | $9.08 | $9.60 | $8.90 | $9.04 | $8.96 | 74,948 |
| 2016-02-24 | $8.81 | $9.23 | $8.48 | $9.07 | $8.99 | 135,396 |
| 2016-02-23 | $9.59 | $9.95 | $8.87 | $8.94 | $8.86 | 78,768 |
| 2016-02-22 | $9.22 | $9.94 | $9.22 | $9.56 | $9.48 | 51,451 |
| 2016-02-19 | $8.81 | $9.17 | $8.73 | $9.06 | $8.98 | 45,179 |
| 2016-02-18 | $8.98 | $8.98 | $8.55 | $8.87 | $8.80 | 42,650 |
| 2016-02-17 | $8.72 | $9.13 | $8.32 | $8.83 | $8.76 | 32,769 |
| 2016-02-16 | $8.97 | $8.97 | $8.38 | $8.61 | $8.54 | 21,703 |
| 2016-02-12 | $8.75 | $9.27 | $8.35 | $8.87 | $8.80 | 37,982 |
| 2016-02-11 | $8.32 | $8.87 | $8.32 | $8.71 | $8.64 | 51,942 |
| 2016-02-10 | $8.71 | $9.05 | $8.36 | $8.77 | $8.70 | 58,663 |
| 2016-02-09 | $9.09 | $9.37 | $8.41 | $8.71 | $8.64 | 77,587 |
| 2016-02-08 | $8.94 | $9.68 | $8.60 | $9.19 | $9.11 | 61,228 |
| 2016-02-05 | $9.25 | $9.64 | $8.74 | $9.05 | $8.97 | 69,944 |
| 2016-02-04 | $8.87 | $9.66 | $8.60 | $9.23 | $9.15 | 58,377 |
| 2016-02-03 | $8.81 | $8.89 | $8.66 | $8.78 | $8.71 | 89,545 |
| 2016-02-02 | $8.94 | $9.32 | $8.69 | $8.79 | $8.72 | 208,218 |
| 2016-02-01 | $8.71 | $9.28 | $8.55 | $9.09 | $9.01 | 117,807 |
| 2016-01-29 | $8.70 | $8.93 | $8.52 | $8.72 | $8.65 | 143,749 |
| 2016-01-28 | $8.79 | $9.18 | $8.71 | $8.74 | $8.67 | 47,163 |
| 2016-01-27 | $8.43 | $8.83 | $8.41 | $8.58 | $8.51 | 60,516 |
| 2016-01-26 | $8.54 | $8.65 | $8.35 | $8.55 | $8.48 | 49,025 |
| 2016-01-25 | $8.11 | $8.58 | $8.11 | $8.50 | $8.43 | 39,947 |
| 2016-01-22 | $8.40 | $8.52 | $7.95 | $8.21 | $8.14 | 42,033 |
| 2016-01-21 | $7.81 | $8.33 | $7.81 | $8.21 | $8.14 | 52,417 |
| 2016-01-20 | $8.27 | $8.35 | $7.80 | $7.82 | $7.75 | 74,768 |
| 2016-01-19 | $8.50 | $8.57 | $7.85 | $8.40 | $8.33 | 113,413 |
| 2016-01-15 | $8.47 | $8.59 | $8.18 | $8.48 | $8.41 | 34,533 |
| 2016-01-14 | $8.66 | $8.97 | $8.37 | $8.74 | $8.67 | 55,665 |
| 2016-01-13 | $8.92 | $9.33 | $8.63 | $8.64 | $8.57 | 26,191 |
| 2016-01-12 | $9.00 | $9.14 | $8.69 | $8.81 | $8.74 | 42,834 |
| 2016-01-11 | $8.94 | $9.15 | $8.66 | $8.92 | $8.84 | 55,626 |
| 2016-01-08 | $9.22 | $9.32 | $8.64 | $8.85 | $8.78 | 218,905 |
| 2016-01-07 | $8.90 | $9.46 | $8.61 | $9.23 | $9.15 | 96,490 |
| 2016-01-06 | $9.60 | $9.60 | $8.86 | $8.93 | $8.85 | 71,566 |
| 2016-01-05 | $10.41 | $10.43 | $9.67 | $9.68 | $9.60 | 63,769 |
| 2016-01-04 | $10.21 | $10.45 | $10.02 | $10.21 | $10.12 | 68,488 |
| 2015-12-31 | $9.75 | $10.46 | $9.75 | $10.46 | $10.37 | 66,348 |
| 2015-12-30 | $9.30 | $10.02 | $9.30 | $9.89 | $9.81 | 78,045 |
| 2015-12-29 | $9.91 | $10.17 | $9.40 | $9.42 | $9.34 | 71,453 |
| 2015-12-28 | $10.46 | $10.50 | $9.80 | $9.86 | $9.78 | 72,850 |
| 2015-12-24 | $10.20 | $10.77 | $10.20 | $10.60 | $10.51 | 16,539 |
| 2015-12-23 | $10.15 | $10.58 | $10.15 | $10.28 | $10.19 | 24,204 |
| 2015-12-22 | $9.90 | $10.38 | $9.56 | $10.11 | $10.02 | 31,624 |
| 2015-12-21 | $10.23 | $10.23 | $9.45 | $9.85 | $9.77 | 115,466 |
| 2015-12-18 | $9.53 | $10.43 | $9.40 | $10.29 | $10.20 | 260,270 |
| 2015-12-17 | $9.45 | $9.68 | $9.19 | $9.54 | $9.46 | 82,920 |
| 2015-12-16 | $9.02 | $9.62 | $9.02 | $9.46 | $9.38 | 32,540 |
| 2015-12-15 | $9.32 | $9.34 | $8.91 | $9.14 | $9.06 | 46,194 |
| 2015-12-14 | $9.19 | $9.78 | $8.77 | $9.20 | $9.12 | 125,202 |
| 2015-12-11 | $8.88 | $9.51 | $8.56 | $8.95 | $8.87 | 61,873 |
| 2015-12-10 | $8.99 | $9.19 | $8.84 | $9.00 | $8.92 | 46,077 |
| 2015-12-09 | $9.31 | $9.54 | $8.93 | $8.99 | $8.91 | 29,395 |
| 2015-12-08 | $8.85 | $9.49 | $8.69 | $9.24 | $9.16 | 60,739 |
| 2015-12-07 | $9.21 | $9.37 | $8.69 | $8.96 | $8.88 | 72,084 |
| 2015-12-04 | $9.70 | $9.89 | $9.31 | $9.37 | $9.29 | 78,154 |
| 2015-12-03 | $9.74 | $9.94 | $9.63 | $9.73 | $9.65 | 43,554 |
| 2015-12-02 | $10.43 | $10.45 | $9.64 | $9.71 | $9.63 | 49,086 |
| 2015-12-01 | $9.95 | $10.53 | $9.90 | $10.45 | $10.36 | 47,550 |
| 2015-11-30 | $10.00 | $10.42 | $9.87 | $9.90 | $9.82 | 95,237 |
| 2015-11-27 | $10.07 | $10.08 | $9.60 | $10.00 | $9.92 | 22,833 |
| 2015-11-25 | $10.57 | $10.57 | $10.00 | $10.15 | $10.06 | 33,148 |
| 2015-11-24 | $9.66 | $10.53 | $9.66 | $10.20 | $10.11 | 64,182 |
| 2015-11-23 | $9.66 | $9.91 | $9.64 | $9.71 | $9.63 | 67,651 |
| 2015-11-20 | $9.96 | $9.97 | $9.56 | $9.63 | $9.55 | 62,312 |
| 2015-11-19 | $10.29 | $10.70 | $9.83 | $10.00 | $9.92 | 120,111 |
| 2015-11-18 | $10.35 | $10.73 | $10.08 | $10.36 | $10.27 | 92,602 |
| 2015-11-17 | $10.09 | $10.40 | $9.75 | $10.35 | $10.26 | 131,067 |
| 2015-11-16 | $10.09 | $10.28 | $10.01 | $10.11 | $10.02 | 38,915 |
| 2015-11-13 | $9.98 | $10.42 | $9.91 | $10.19 | $10.10 | 56,445 |
| 2015-11-12 | $10.33 | $10.33 | $9.95 | $10.01 | $9.93 | 80,995 |
| 2015-11-11 | $11.03 | $11.03 | $10.24 | $10.41 | $10.32 | 47,341 |
| 2015-11-10 | $11.02 | $11.33 | $10.87 | $11.03 | $10.94 | 109,101 |
| 2015-11-09 | $11.53 | $11.56 | $10.97 | $11.09 | $10.90 | 74,275 |
| 2015-11-06 | $11.55 | $11.70 | $11.30 | $11.61 | $11.41 | 46,006 |
| 2015-11-05 | $11.72 | $11.83 | $11.50 | $11.56 | $11.36 | 60,483 |
| 2015-11-04 | $11.45 | $11.91 | $11.11 | $11.82 | $11.62 | 79,918 |
| 2015-11-03 | $11.03 | $11.56 | $10.56 | $11.40 | $11.20 | 86,298 |
| 2015-11-02 | $10.10 | $10.70 | $9.90 | $10.47 | $10.29 | 79,802 |
| 2015-10-30 | $11.05 | $11.19 | $9.51 | $10.11 | $9.93 | 134,704 |
| 2015-10-29 | $11.57 | $11.64 | $10.75 | $11.09 | $10.90 | 110,995 |
| 2015-10-28 | $11.00 | $11.67 | $10.93 | $11.63 | $11.43 | 139,916 |
| 2015-10-27 | $10.87 | $11.09 | $10.56 | $10.99 | $10.80 | 66,133 |
| 2015-10-26 | $11.70 | $11.79 | $10.94 | $11.03 | $10.84 | 120,194 |
| 2015-10-23 | $12.04 | $12.05 | $11.64 | $11.76 | $11.56 | 74,402 |
| 2015-10-22 | $12.02 | $12.20 | $11.74 | $12.04 | $11.83 | 33,956 |
| 2015-10-21 | $12.15 | $12.30 | $11.71 | $12.02 | $11.81 | 63,150 |
| 2015-10-20 | $11.99 | $12.67 | $11.84 | $12.25 | $12.04 | 29,546 |
| 2015-10-19 | $11.82 | $12.64 | $11.65 | $11.94 | $11.73 | 66,275 |
| 2015-10-16 | $12.25 | $12.25 | $11.67 | $12.02 | $11.81 | 60,018 |
| 2015-10-15 | $12.37 | $12.40 | $11.15 | $12.33 | $12.12 | 68,852 |
| 2015-10-14 | $12.29 | $12.77 | $11.98 | $12.39 | $12.18 | 121,968 |
| 2015-10-13 | $12.06 | $12.78 | $12.02 | $12.24 | $12.03 | 22,520 |
| 2015-10-12 | $13.02 | $13.02 | $12.13 | $12.54 | $12.32 | 86,639 |
| 2015-10-09 | $13.05 | $13.24 | $12.55 | $12.91 | $12.69 | 83,058 |
| 2015-10-08 | $12.83 | $13.25 | $12.75 | $13.00 | $12.77 | 60,305 |
| 2015-10-07 | $12.65 | $13.03 | $12.01 | $12.83 | $12.61 | 142,882 |
| 2015-10-06 | $11.60 | $12.67 | $11.27 | $12.60 | $12.38 | 82,181 |
| 2015-10-05 | $10.64 | $11.73 | $10.64 | $11.61 | $11.41 | 80,343 |
| 2015-10-02 | $10.64 | $10.84 | $10.28 | $10.60 | $10.42 | 90,977 |
| 2015-10-01 | $10.65 | $11.43 | $10.42 | $10.71 | $10.52 | 53,169 |
| 2015-09-30 | $10.74 | $11.08 | $9.81 | $10.53 | $10.35 | 185,481 |
| 2015-09-29 | $11.73 | $11.80 | $10.60 | $10.73 | $10.54 | 84,439 |
| 2015-09-28 | $11.52 | $11.86 | $11.22 | $11.77 | $11.57 | 99,318 |
| 2015-09-25 | $11.37 | $11.64 | $10.85 | $11.58 | $11.38 | 64,996 |
| 2015-09-24 | $11.47 | $11.52 | $11.16 | $11.30 | $11.10 | 94,710 |
| 2015-09-23 | $11.67 | $11.67 | $11.25 | $11.48 | $11.28 | 86,923 |
| 2015-09-22 | $11.84 | $12.13 | $11.39 | $11.63 | $11.43 | 49,521 |
| 2015-09-21 | $12.00 | $12.14 | $11.87 | $11.91 | $11.70 | 53,363 |
| 2015-09-18 | $11.75 | $11.99 | $11.65 | $11.94 | $11.73 | 85,757 |
| 2015-09-17 | $12.10 | $12.21 | $11.88 | $11.88 | $11.67 | 81,039 |
| 2015-09-16 | $11.88 | $12.50 | $11.57 | $12.15 | $11.94 | 150,106 |
| 2015-09-15 | $11.98 | $12.27 | $11.66 | $11.78 | $11.58 | 61,342 |
| 2015-09-14 | $11.43 | $12.00 | $11.33 | $11.93 | $11.72 | 49,988 |
| 2015-09-11 | $11.89 | $12.09 | $11.38 | $11.45 | $11.25 | 42,589 |
| 2015-09-10 | $12.05 | $12.10 | $11.79 | $12.00 | $11.79 | 72,584 |
| 2015-09-09 | $12.21 | $12.42 | $11.89 | $12.06 | $11.85 | 129,690 |
| 2015-09-08 | $12.28 | $12.50 | $11.94 | $12.16 | $11.95 | 131,027 |
| 2015-09-04 | $12.26 | $12.34 | $11.97 | $12.13 | $11.92 | 124,888 |
| 2015-09-03 | $12.58 | $12.67 | $12.27 | $12.52 | $12.30 | 58,375 |
| 2015-09-02 | $12.68 | $12.76 | $12.33 | $12.50 | $12.28 | 76,709 |
| 2015-09-01 | $12.48 | $13.07 | $12.32 | $12.53 | $12.31 | 71,272 |
| 2015-08-31 | $12.46 | $12.92 | $12.19 | $12.63 | $12.41 | 67,559 |
| 2015-08-28 | $11.72 | $12.52 | $11.67 | $12.46 | $12.24 | 74,891 |
| 2015-08-27 | $11.39 | $11.77 | $11.15 | $11.73 | $11.53 | 56,439 |
| 2015-08-26 | $11.21 | $11.47 | $11.00 | $11.23 | $11.04 | 68,639 |
| 2015-08-25 | $12.01 | $12.01 | $11.06 | $11.15 | $10.96 | 110,094 |
Gulf Island Fabrication Inc (GIFI) News Headlines
Recent Gulf Island Fabrication Inc (GIFI) News
Similar Companies to Gulf Island Fabrication Inc (GIFI) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |