HireQuest Inc (HQI) Exchange: NASDAQ
Data as of May 2, 2025
$10.40 ($-0.09) -0.86%
HireQuest Inc - Daily Information
Click for more stock information on HireQuest Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.31 |
| Previous Close | $10.40 |
| High | $11.02 |
| Low | $10.10 |
| Adjusted Open | $10.31 |
| Previous Adjusted Close | $10.40 |
| Adjusted High | $11.02 |
| Adjusted Low | $10.10 |
About HireQuest Inc (HQI)
Command Center and its subsidiary Hire Quest, LLC (“Hire Quest”) provide flexible on-demand employment solutions to businesses in the United States, primarily in the areas of construction, light industrial, manufacturing, hospitality and event services. Through more than 146 franchised and corporately-owned field offices in 31 states and the District of Columbia, the Company, through Hire Quest, provides employment annually for approximately 85,000 field team members working for thousands of clients.
Invest in HireQuest Inc (HQI)
Historical Stock Data for HireQuest Inc (HQI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $10.31 | $11.02 | $10.10 | $10.40 | $10.40 | 15,068 |
| 2025-04-24 | $10.56 | $10.82 | $10.45 | $10.49 | $10.49 | 17,556 |
| 2025-04-23 | $10.71 | $10.87 | $10.48 | $10.58 | $10.58 | 12,680 |
| 2025-04-22 | $10.71 | $10.75 | $10.46 | $10.47 | $10.47 | 14,991 |
| 2025-04-21 | $10.56 | $10.70 | $10.20 | $10.47 | $10.47 | 22,517 |
| 2025-04-17 | $10.82 | $10.95 | $10.60 | $10.83 | $10.83 | 9,957 |
| 2025-04-16 | $10.84 | $10.99 | $10.50 | $10.85 | $10.85 | 14,223 |
| 2025-04-15 | $10.87 | $10.96 | $10.21 | $10.68 | $10.68 | 22,728 |
| 2025-04-14 | $10.66 | $10.75 | $10.22 | $10.72 | $10.72 | 13,365 |
| 2025-04-11 | $10.63 | $10.63 | $10.44 | $10.48 | $10.48 | 4,547 |
| 2025-04-10 | $10.58 | $10.83 | $10.26 | $10.47 | $10.47 | 13,346 |
| 2025-04-09 | $10.52 | $11.69 | $10.45 | $10.88 | $10.88 | 16,156 |
| 2025-04-08 | $11.23 | $11.27 | $10.43 | $10.59 | $10.59 | 14,610 |
| 2025-04-07 | $11.28 | $11.91 | $10.81 | $10.81 | $10.81 | 27,968 |
| 2025-04-04 | $11.56 | $11.92 | $11.41 | $11.57 | $11.57 | 24,395 |
| 2025-04-03 | $12.01 | $12.37 | $11.62 | $11.84 | $11.84 | 25,754 |
| 2025-04-02 | $12.07 | $12.37 | $12.00 | $12.37 | $12.37 | 15,325 |
| 2025-04-01 | $11.90 | $12.48 | $11.90 | $12.08 | $12.08 | 17,333 |
| 2025-03-31 | $11.94 | $12.51 | $11.67 | $11.90 | $11.90 | 23,855 |
| 2025-03-28 | $12.50 | $12.84 | $12.19 | $12.22 | $12.22 | 16,957 |
| 2025-03-27 | $13.50 | $13.76 | $12.76 | $13.44 | $13.44 | 13,812 |
| 2025-03-26 | $13.10 | $13.38 | $13.05 | $13.18 | $13.18 | 6,488 |
| 2025-03-25 | $13.35 | $13.46 | $13.21 | $13.21 | $13.21 | 6,766 |
| 2025-03-24 | $13.38 | $13.55 | $12.88 | $13.40 | $13.40 | 9,829 |
| 2025-03-21 | $13.02 | $13.39 | $12.75 | $13.20 | $13.20 | 34,942 |
| 2025-03-20 | $13.45 | $13.48 | $13.21 | $13.21 | $13.21 | 5,778 |
| 2025-03-19 | $13.34 | $13.78 | $13.04 | $13.35 | $13.35 | 62,796 |
| 2025-03-18 | $13.45 | $13.50 | $13.10 | $13.21 | $13.21 | 14,653 |
| 2025-03-17 | $13.29 | $13.48 | $13.14 | $13.48 | $13.48 | 14,902 |
| 2025-03-14 | $12.90 | $13.35 | $12.50 | $13.35 | $13.35 | 31,431 |
| 2025-03-13 | $13.02 | $13.20 | $12.52 | $12.87 | $12.87 | 14,150 |
| 2025-03-12 | $12.90 | $13.35 | $12.68 | $13.27 | $13.27 | 9,621 |
| 2025-03-11 | $13.49 | $13.49 | $12.54 | $12.90 | $12.90 | 20,885 |
| 2025-03-10 | $13.90 | $13.90 | $12.94 | $13.48 | $13.48 | 15,950 |
| 2025-03-07 | $14.00 | $14.20 | $13.97 | $13.97 | $13.97 | 8,947 |
| 2025-03-06 | $14.49 | $14.49 | $13.99 | $14.00 | $14.00 | 7,572 |
| 2025-03-05 | $14.09 | $14.51 | $13.95 | $14.50 | $14.50 | 16,256 |
| 2025-03-04 | $14.68 | $14.68 | $14.01 | $14.10 | $14.10 | 29,822 |
| 2025-03-03 | $15.16 | $15.20 | $14.51 | $14.68 | $14.68 | 14,545 |
| 2025-02-28 | $15.00 | $15.50 | $14.97 | $15.16 | $15.10 | 13,433 |
| 2025-02-27 | $15.03 | $15.18 | $14.94 | $14.96 | $14.90 | 9,548 |
| 2025-02-26 | $15.04 | $15.28 | $14.90 | $14.90 | $14.84 | 15,410 |
| 2025-02-25 | $15.50 | $15.63 | $14.84 | $15.03 | $14.97 | 23,281 |
| 2025-02-24 | $14.75 | $15.75 | $14.75 | $15.38 | $15.32 | 22,794 |
| 2025-02-21 | $14.35 | $14.83 | $14.17 | $14.67 | $14.67 | 17,348 |
| 2025-02-20 | $14.60 | $14.94 | $14.02 | $14.17 | $14.17 | 14,475 |
| 2025-02-19 | $15.27 | $15.71 | $14.36 | $14.58 | $14.58 | 24,244 |
| 2025-02-18 | $14.66 | $15.25 | $14.54 | $15.13 | $15.13 | 39,265 |
| 2025-02-14 | $13.54 | $14.70 | $13.51 | $14.19 | $14.19 | 45,542 |
| 2025-02-13 | $13.14 | $13.40 | $13.01 | $13.40 | $13.40 | 41,898 |
| 2025-02-12 | $12.79 | $13.32 | $12.77 | $13.20 | $13.20 | 8,541 |
| 2025-02-11 | $13.00 | $13.20 | $12.72 | $12.82 | $12.82 | 13,549 |
| 2025-02-10 | $12.79 | $13.30 | $12.79 | $12.95 | $12.95 | 4,215 |
| 2025-02-07 | $12.78 | $12.99 | $12.78 | $12.81 | $12.81 | 5,201 |
| 2025-02-06 | $13.39 | $13.40 | $13.18 | $13.22 | $13.22 | 6,586 |
| 2025-02-05 | $12.98 | $13.40 | $12.98 | $13.37 | $13.37 | 14,887 |
| 2025-02-04 | $13.08 | $13.33 | $12.95 | $13.00 | $13.00 | 4,948 |
| 2025-02-03 | $12.85 | $13.00 | $12.56 | $12.91 | $12.91 | 15,618 |
| 2025-01-31 | $13.21 | $13.25 | $13.00 | $13.00 | $13.00 | 8,154 |
| 2025-01-30 | $13.36 | $13.36 | $12.86 | $13.35 | $13.35 | 10,017 |
| 2025-01-29 | $13.36 | $13.39 | $13.00 | $13.34 | $13.34 | 11,955 |
| 2025-01-28 | $13.17 | $13.40 | $13.04 | $13.33 | $13.33 | 12,093 |
| 2025-01-27 | $12.70 | $13.27 | $12.54 | $13.24 | $13.24 | 10,273 |
| 2025-01-24 | $13.19 | $13.21 | $12.76 | $12.76 | $12.76 | 11,136 |
| 2025-01-23 | $13.42 | $13.57 | $13.35 | $13.35 | $13.35 | 11,185 |
| 2025-01-22 | $13.44 | $13.74 | $13.09 | $13.50 | $13.50 | 14,103 |
| 2025-01-21 | $12.77 | $13.20 | $12.76 | $13.09 | $13.09 | 11,438 |
| 2025-01-17 | $12.75 | $12.81 | $12.55 | $12.65 | $12.65 | 5,824 |
| 2025-01-16 | $13.20 | $13.29 | $12.61 | $12.61 | $12.61 | 8,218 |
| 2025-01-15 | $13.69 | $13.69 | $12.91 | $13.18 | $13.18 | 8,581 |
| 2025-01-14 | $13.17 | $13.34 | $13.06 | $13.34 | $13.34 | 3,916 |
| 2025-01-13 | $12.63 | $13.03 | $12.42 | $13.03 | $13.03 | 9,715 |
| 2025-01-10 | $13.18 | $13.18 | $12.70 | $12.70 | $12.70 | 11,047 |
| 2025-01-08 | $13.10 | $13.37 | $12.62 | $13.16 | $13.16 | 8,124 |
| 2025-01-07 | $13.22 | $13.27 | $12.98 | $12.99 | $12.99 | 11,084 |
| 2025-01-06 | $13.98 | $13.98 | $13.29 | $13.31 | $13.31 | 9,530 |
| 2025-01-03 | $13.88 | $14.09 | $13.40 | $13.83 | $13.83 | 4,565 |
| 2025-01-02 | $14.20 | $14.20 | $13.56 | $13.98 | $13.98 | 11,250 |
| 2024-12-31 | $13.15 | $14.16 | $13.11 | $14.16 | $14.16 | 23,195 |
| 2024-12-30 | $13.76 | $13.76 | $13.15 | $13.15 | $13.15 | 16,858 |
| 2024-12-27 | $14.59 | $14.64 | $13.72 | $13.72 | $13.72 | 15,677 |
| 2024-12-26 | $13.86 | $14.57 | $13.86 | $14.57 | $14.57 | 2,806 |
| 2024-12-24 | $13.82 | $13.98 | $13.61 | $13.90 | $13.90 | 4,645 |
| 2024-12-23 | $14.32 | $14.32 | $13.77 | $13.86 | $13.86 | 15,126 |
| 2024-12-20 | $13.80 | $14.33 | $13.79 | $14.31 | $14.31 | 25,384 |
| 2024-12-19 | $14.03 | $14.25 | $13.97 | $14.01 | $14.01 | 5,908 |
| 2024-12-18 | $14.66 | $14.70 | $13.88 | $13.88 | $13.88 | 17,644 |
| 2024-12-17 | $14.55 | $14.75 | $14.39 | $14.55 | $14.55 | 24,212 |
| 2024-12-16 | $14.74 | $14.74 | $14.65 | $14.73 | $14.73 | 4,628 |
| 2024-12-13 | $14.70 | $14.70 | $14.55 | $14.65 | $14.65 | 2,594 |
| 2024-12-12 | $14.99 | $14.99 | $14.60 | $14.72 | $14.72 | 5,125 |
| 2024-12-11 | $14.99 | $14.99 | $14.64 | $14.96 | $14.96 | 32,816 |
| 2024-12-10 | $14.36 | $15.00 | $14.36 | $14.93 | $14.93 | 45,779 |
| 2024-12-09 | $14.99 | $15.00 | $14.31 | $14.66 | $14.66 | 19,289 |
| 2024-12-06 | $14.61 | $14.87 | $14.50 | $14.86 | $14.86 | 6,235 |
| 2024-12-05 | $14.10 | $14.70 | $13.80 | $14.58 | $14.58 | 18,270 |
| 2024-12-04 | $15.15 | $15.15 | $13.97 | $14.20 | $14.20 | 55,967 |
| 2024-12-03 | $15.56 | $15.56 | $15.21 | $15.21 | $15.21 | 11,754 |
| 2024-12-02 | $15.56 | $15.75 | $14.93 | $15.70 | $15.70 | 39,091 |
| 2024-11-29 | $15.69 | $15.69 | $15.21 | $15.21 | $15.21 | 16,438 |
| 2024-11-27 | $15.75 | $15.75 | $15.37 | $15.49 | $15.49 | 7,312 |
| 2024-11-26 | $15.69 | $15.75 | $15.44 | $15.64 | $15.64 | 16,517 |
| 2024-11-25 | $15.27 | $15.74 | $15.20 | $15.52 | $15.52 | 30,912 |
| 2024-11-22 | $15.00 | $15.27 | $14.69 | $15.27 | $15.27 | 16,635 |
| 2024-11-21 | $14.45 | $14.99 | $14.38 | $14.99 | $14.99 | 19,127 |
| 2024-11-20 | $14.66 | $14.66 | $14.35 | $14.48 | $14.48 | 9,318 |
| 2024-11-19 | $14.52 | $14.85 | $14.22 | $14.67 | $14.67 | 86,600 |
| 2024-11-18 | $14.42 | $14.75 | $14.39 | $14.54 | $14.54 | 15,811 |
| 2024-11-15 | $14.50 | $14.60 | $14.27 | $14.30 | $14.30 | 11,408 |
| 2024-11-14 | $14.59 | $14.64 | $14.25 | $14.36 | $14.36 | 12,538 |
| 2024-11-13 | $14.50 | $14.76 | $14.26 | $14.57 | $14.57 | 9,770 |
| 2024-11-12 | $14.60 | $14.74 | $14.25 | $14.29 | $14.29 | 19,086 |
| 2024-11-11 | $14.44 | $14.77 | $14.12 | $14.72 | $14.72 | 19,130 |
| 2024-11-08 | $13.66 | $14.25 | $13.14 | $14.22 | $14.22 | 15,712 |
| 2024-11-07 | $14.50 | $14.80 | $13.87 | $13.87 | $13.87 | 16,126 |
| 2024-11-06 | $13.73 | $14.66 | $13.47 | $14.66 | $14.66 | 23,462 |
| 2024-11-05 | $13.10 | $13.48 | $12.92 | $13.48 | $13.48 | 16,992 |
| 2024-11-04 | $13.53 | $13.53 | $12.93 | $13.10 | $13.10 | 4,342 |
| 2024-11-01 | $13.30 | $13.49 | $13.13 | $13.35 | $13.35 | 5,863 |
| 2024-10-31 | $13.55 | $13.64 | $13.30 | $13.31 | $13.31 | 8,173 |
| 2024-10-30 | $13.82 | $14.15 | $13.48 | $13.61 | $13.61 | 18,220 |
| 2024-10-29 | $14.15 | $14.15 | $13.90 | $14.03 | $14.03 | 3,991 |
| 2024-10-28 | $13.63 | $14.07 | $13.59 | $14.07 | $14.07 | 7,435 |
| 2024-10-25 | $13.79 | $14.00 | $13.62 | $13.62 | $13.62 | 13,488 |
| 2024-10-24 | $13.69 | $13.78 | $13.62 | $13.78 | $13.78 | 3,350 |
| 2024-10-23 | $13.80 | $14.00 | $13.64 | $13.72 | $13.72 | 5,499 |
| 2024-10-22 | $14.01 | $14.15 | $13.80 | $13.83 | $13.83 | 11,554 |
| 2024-10-21 | $14.25 | $14.40 | $14.01 | $14.01 | $14.01 | 6,963 |
| 2024-10-18 | $14.15 | $14.41 | $14.07 | $14.28 | $14.28 | 6,796 |
| 2024-10-17 | $14.42 | $14.49 | $14.00 | $14.23 | $14.23 | 22,289 |
| 2024-10-16 | $14.20 | $14.20 | $13.81 | $14.18 | $14.18 | 12,985 |
| 2024-10-15 | $14.16 | $14.50 | $14.16 | $14.19 | $14.19 | 11,935 |
| 2024-10-14 | $14.00 | $14.50 | $14.00 | $14.12 | $14.12 | 17,277 |
| 2024-10-11 | $13.50 | $13.95 | $13.50 | $13.94 | $13.94 | 15,636 |
| 2024-10-10 | $13.25 | $13.56 | $13.23 | $13.27 | $13.27 | 8,182 |
| 2024-10-09 | $12.94 | $13.92 | $12.90 | $13.27 | $13.27 | 21,501 |
| 2024-10-08 | $12.83 | $12.89 | $12.42 | $12.84 | $12.84 | 11,565 |
| 2024-10-07 | $13.49 | $13.49 | $12.84 | $12.96 | $12.96 | 10,466 |
| 2024-10-04 | $13.58 | $13.66 | $13.14 | $13.46 | $13.46 | 8,181 |
| 2024-10-03 | $13.54 | $13.54 | $13.09 | $13.13 | $13.13 | 9,241 |
| 2024-10-02 | $13.55 | $13.94 | $13.53 | $13.53 | $13.53 | 3,614 |
| 2024-10-01 | $14.40 | $14.40 | $13.91 | $14.00 | $14.00 | 5,040 |
| 2024-09-30 | $14.51 | $14.75 | $14.16 | $14.16 | $14.16 | 9,079 |
| 2024-09-27 | $14.40 | $14.79 | $14.33 | $14.63 | $14.63 | 12,712 |
| 2024-09-26 | $14.32 | $14.76 | $14.24 | $14.53 | $14.53 | 7,403 |
| 2024-09-25 | $14.57 | $15.20 | $14.50 | $14.52 | $14.52 | 7,161 |
| 2024-09-24 | $14.70 | $14.77 | $14.03 | $14.39 | $14.39 | 8,565 |
| 2024-09-23 | $14.61 | $14.62 | $14.31 | $14.33 | $14.33 | 10,558 |
| 2024-09-20 | $14.64 | $14.64 | $14.34 | $14.53 | $14.53 | 30,566 |
| 2024-09-19 | $14.48 | $14.66 | $14.05 | $14.66 | $14.66 | 9,443 |
| 2024-09-18 | $14.00 | $14.70 | $14.00 | $14.17 | $14.17 | 10,265 |
| 2024-09-17 | $14.09 | $14.38 | $13.81 | $14.08 | $14.08 | 21,895 |
| 2024-09-16 | $14.69 | $14.69 | $13.85 | $14.18 | $14.18 | 13,618 |
| 2024-09-13 | $14.62 | $14.79 | $14.48 | $14.69 | $14.69 | 6,127 |
| 2024-09-12 | $13.64 | $14.48 | $13.64 | $14.48 | $14.48 | 4,071 |
| 2024-09-11 | $13.92 | $13.98 | $13.46 | $13.61 | $13.61 | 8,388 |
| 2024-09-10 | $14.05 | $14.25 | $13.77 | $14.19 | $14.19 | 8,857 |
| 2024-09-09 | $14.10 | $14.59 | $14.04 | $14.04 | $14.04 | 7,601 |
| 2024-09-06 | $13.92 | $14.73 | $13.92 | $14.32 | $14.32 | 20,773 |
| 2024-09-05 | $14.20 | $14.33 | $14.08 | $14.08 | $14.08 | 5,529 |
| 2024-09-04 | $13.99 | $14.27 | $13.92 | $14.05 | $14.05 | 14,239 |
| 2024-09-03 | $14.30 | $14.44 | $14.00 | $14.02 | $14.02 | 25,796 |
| 2024-08-30 | $14.30 | $14.37 | $14.14 | $14.24 | $14.24 | 8,116 |
| 2024-08-29 | $13.95 | $14.46 | $13.95 | $14.42 | $14.36 | 8,690 |
| 2024-08-28 | $13.70 | $14.19 | $13.35 | $13.81 | $13.75 | 19,156 |
| 2024-08-27 | $13.15 | $13.77 | $13.03 | $13.60 | $13.54 | 15,199 |
| 2024-08-26 | $13.54 | $13.96 | $12.73 | $12.93 | $12.93 | 55,309 |
| 2024-08-23 | $12.90 | $13.65 | $12.90 | $13.31 | $13.31 | 28,481 |
| 2024-08-22 | $12.83 | $12.99 | $12.75 | $12.95 | $12.95 | 18,499 |
| 2024-08-21 | $13.26 | $13.26 | $12.86 | $12.86 | $12.86 | 8,434 |
| 2024-08-20 | $13.74 | $13.76 | $13.23 | $13.23 | $13.23 | 19,811 |
| 2024-08-19 | $13.46 | $13.98 | $13.23 | $13.56 | $13.56 | 53,743 |
| 2024-08-16 | $13.83 | $13.84 | $13.23 | $13.36 | $13.36 | 22,932 |
| 2024-08-15 | $13.60 | $13.89 | $13.33 | $13.82 | $13.82 | 11,999 |
| 2024-08-14 | $13.29 | $13.54 | $13.06 | $13.41 | $13.41 | 12,811 |
| 2024-08-13 | $13.65 | $13.89 | $13.07 | $13.50 | $13.50 | 33,199 |
| 2024-08-12 | $13.61 | $13.73 | $13.17 | $13.21 | $13.21 | 10,980 |
| 2024-08-09 | $12.02 | $13.95 | $12.02 | $13.63 | $13.63 | 28,847 |
| 2024-08-08 | $12.02 | $12.34 | $11.99 | $12.34 | $12.34 | 5,812 |
| 2024-08-07 | $12.13 | $12.17 | $11.49 | $11.64 | $11.64 | 9,263 |
| 2024-08-06 | $11.66 | $12.74 | $11.66 | $11.91 | $11.91 | 13,099 |
| 2024-08-05 | $12.00 | $12.17 | $11.39 | $11.67 | $11.67 | 26,264 |
| 2024-08-02 | $12.93 | $12.93 | $12.09 | $12.09 | $12.09 | 11,636 |
| 2024-08-01 | $13.49 | $13.49 | $13.08 | $13.17 | $13.17 | 8,034 |
| 2024-07-31 | $13.96 | $13.96 | $13.45 | $13.45 | $13.45 | 11,941 |
| 2024-07-30 | $12.93 | $14.04 | $12.93 | $13.59 | $13.59 | 5,818 |
| 2024-07-29 | $13.55 | $13.68 | $12.88 | $12.88 | $12.88 | 5,858 |
| 2024-07-26 | $14.05 | $14.05 | $13.68 | $13.68 | $13.68 | 8,171 |
| 2024-07-25 | $12.73 | $13.99 | $12.73 | $13.99 | $13.99 | 20,988 |
| 2024-07-24 | $13.05 | $13.28 | $12.82 | $13.13 | $13.13 | 8,135 |
| 2024-07-23 | $12.88 | $13.49 | $12.88 | $13.26 | $13.26 | 11,724 |
| 2024-07-22 | $13.40 | $13.50 | $12.99 | $13.15 | $13.15 | 7,383 |
| 2024-07-19 | $13.54 | $13.71 | $13.29 | $13.32 | $13.32 | 4,658 |
| 2024-07-18 | $13.29 | $13.75 | $13.29 | $13.53 | $13.53 | 4,382 |
| 2024-07-17 | $13.77 | $13.77 | $13.21 | $13.28 | $13.28 | 9,935 |
| 2024-07-16 | $13.88 | $13.92 | $13.30 | $13.92 | $13.92 | 16,913 |
| 2024-07-15 | $14.15 | $14.15 | $13.50 | $13.74 | $13.74 | 12,225 |
| 2024-07-12 | $13.40 | $14.15 | $13.37 | $14.10 | $14.10 | 20,503 |
| 2024-07-11 | $12.72 | $13.30 | $12.27 | $13.30 | $13.30 | 21,728 |
| 2024-07-10 | $12.09 | $12.67 | $12.09 | $12.67 | $12.67 | 6,853 |
| 2024-07-09 | $12.22 | $12.22 | $12.01 | $12.06 | $12.06 | 11,723 |
| 2024-07-08 | $12.09 | $12.41 | $12.01 | $12.02 | $12.02 | 9,647 |
| 2024-07-05 | $12.00 | $12.25 | $12.00 | $12.02 | $12.02 | 10,624 |
| 2024-07-03 | $12.28 | $12.42 | $11.94 | $11.99 | $11.99 | 6,212 |
| 2024-07-02 | $11.94 | $12.49 | $11.94 | $12.30 | $12.30 | 6,171 |
| 2024-07-01 | $12.26 | $12.44 | $11.98 | $12.03 | $12.03 | 12,717 |
| 2024-06-28 | $12.30 | $12.35 | $11.92 | $12.35 | $12.35 | 86,767 |
| 2024-06-27 | $12.30 | $12.30 | $12.25 | $12.30 | $12.30 | 16,481 |
| 2024-06-26 | $12.30 | $12.36 | $12.24 | $12.30 | $12.30 | 9,758 |
| 2024-06-25 | $12.48 | $12.48 | $12.12 | $12.12 | $12.12 | 8,575 |
| 2024-06-24 | $12.26 | $12.46 | $12.23 | $12.25 | $12.25 | 7,692 |
| 2024-06-21 | $12.25 | $12.59 | $12.21 | $12.21 | $12.21 | 15,115 |
| 2024-06-20 | $12.12 | $12.58 | $12.11 | $12.25 | $12.25 | 9,580 |
| 2024-06-18 | $12.74 | $12.98 | $12.10 | $12.10 | $12.10 | 28,013 |
| 2024-06-17 | $12.49 | $12.85 | $12.44 | $12.70 | $12.70 | 3,789 |
| 2024-06-14 | $12.63 | $12.74 | $12.47 | $12.47 | $12.47 | 10,149 |
| 2024-06-13 | $12.74 | $12.82 | $12.66 | $12.66 | $12.66 | 2,944 |
| 2024-06-12 | $13.00 | $13.00 | $12.60 | $12.70 | $12.70 | 7,433 |
| 2024-06-11 | $12.50 | $12.99 | $12.50 | $12.86 | $12.86 | 12,872 |
| 2024-06-10 | $12.70 | $12.83 | $12.54 | $12.54 | $12.54 | 10,123 |
| 2024-06-07 | $12.95 | $12.95 | $12.75 | $12.81 | $12.81 | 4,364 |
| 2024-06-06 | $12.88 | $13.00 | $12.88 | $13.00 | $13.00 | 4,856 |
| 2024-06-05 | $12.75 | $13.00 | $12.75 | $12.88 | $12.88 | 5,881 |
| 2024-06-04 | $12.84 | $12.99 | $12.78 | $12.99 | $12.99 | 14,860 |
| 2024-06-03 | $13.03 | $13.03 | $12.69 | $12.71 | $12.71 | 20,837 |
| 2024-05-31 | $12.92 | $13.03 | $12.82 | $13.03 | $12.97 | 9,416 |
| 2024-05-30 | $12.67 | $13.09 | $12.67 | $12.94 | $12.88 | 10,577 |
| 2024-05-29 | $12.80 | $12.91 | $12.58 | $12.66 | $12.66 | 14,815 |
| 2024-05-28 | $12.79 | $13.12 | $12.59 | $13.09 | $13.09 | 15,420 |
| 2024-05-24 | $12.54 | $12.81 | $12.48 | $12.80 | $12.80 | 26,511 |
| 2024-05-23 | $13.35 | $13.35 | $12.74 | $12.74 | $12.74 | 8,786 |
| 2024-05-22 | $13.00 | $13.35 | $12.73 | $13.35 | $13.35 | 10,109 |
| 2024-05-21 | $13.25 | $13.25 | $12.99 | $13.06 | $13.06 | 5,737 |
| 2024-05-20 | $13.07 | $13.40 | $12.85 | $13.40 | $13.40 | 9,937 |
| 2024-05-17 | $13.36 | $13.36 | $12.95 | $13.25 | $13.25 | 22,196 |
| 2024-05-16 | $12.60 | $12.86 | $12.44 | $12.71 | $12.71 | 7,571 |
| 2024-05-15 | $12.38 | $12.71 | $12.34 | $12.43 | $12.43 | 13,104 |
| 2024-05-14 | $11.86 | $12.39 | $11.70 | $12.30 | $12.30 | 21,683 |
| 2024-05-13 | $11.65 | $12.27 | $11.60 | $11.86 | $11.86 | 20,502 |
| 2024-05-10 | $12.38 | $12.68 | $11.55 | $11.90 | $11.90 | 51,058 |
| 2024-05-09 | $13.10 | $13.10 | $12.63 | $12.92 | $12.92 | 12,983 |
| 2024-05-08 | $12.85 | $13.07 | $12.32 | $12.95 | $12.95 | 34,328 |
| 2024-05-07 | $12.61 | $13.17 | $12.47 | $12.84 | $12.84 | 49,380 |
| 2024-05-06 | $12.44 | $13.38 | $12.24 | $12.85 | $12.85 | 42,276 |
| 2024-05-03 | $12.52 | $12.60 | $12.40 | $12.48 | $12.48 | 5,633 |
| 2024-05-02 | $12.45 | $12.73 | $12.24 | $12.59 | $12.59 | 18,768 |
| 2024-05-01 | $12.35 | $13.30 | $12.35 | $12.88 | $12.88 | 16,314 |
| 2024-04-30 | $12.51 | $12.82 | $12.50 | $12.82 | $12.82 | 6,846 |
| 2024-04-29 | $12.45 | $12.92 | $12.38 | $12.81 | $12.81 | 6,616 |
| 2024-04-26 | $12.40 | $12.68 | $12.17 | $12.65 | $12.65 | 7,311 |
| 2024-04-25 | $12.34 | $12.34 | $11.93 | $12.02 | $12.02 | 11,411 |
| 2024-04-24 | $12.35 | $12.41 | $12.20 | $12.35 | $12.35 | 4,687 |
| 2024-04-23 | $12.27 | $12.61 | $12.20 | $12.35 | $12.35 | 4,405 |
| 2024-04-22 | $12.42 | $12.70 | $12.20 | $12.20 | $12.20 | 6,953 |
| 2024-04-19 | $11.97 | $12.36 | $11.97 | $12.35 | $12.35 | 4,068 |
| 2024-04-18 | $12.25 | $12.25 | $11.83 | $12.04 | $12.04 | 7,580 |
| 2024-04-17 | $12.60 | $12.84 | $12.11 | $12.11 | $12.11 | 5,781 |
| 2024-04-16 | $12.71 | $12.74 | $12.29 | $12.60 | $12.60 | 4,039 |
| 2024-04-15 | $12.93 | $13.25 | $12.74 | $12.74 | $12.74 | 5,909 |
| 2024-04-12 | $12.77 | $13.33 | $12.51 | $12.92 | $12.92 | 5,134 |
| 2024-04-11 | $12.84 | $13.11 | $12.77 | $12.93 | $12.93 | 5,969 |
| 2024-04-10 | $13.08 | $13.26 | $12.76 | $12.95 | $12.95 | 11,751 |
| 2024-04-09 | $13.60 | $13.60 | $13.09 | $13.32 | $13.32 | 2,677 |
| 2024-04-08 | $13.48 | $13.60 | $13.17 | $13.34 | $13.34 | 6,426 |
| 2024-04-05 | $13.08 | $13.47 | $13.08 | $13.15 | $13.15 | 8,412 |
| 2024-04-04 | $13.22 | $13.22 | $13.08 | $13.20 | $13.20 | 5,476 |
| 2024-04-03 | $12.85 | $13.10 | $12.85 | $12.95 | $12.95 | 10,343 |
| 2024-04-02 | $13.06 | $13.11 | $12.70 | $12.98 | $12.98 | 18,256 |
| 2024-04-01 | $12.82 | $13.14 | $12.82 | $13.00 | $13.00 | 11,149 |
| 2024-03-28 | $12.96 | $13.11 | $12.76 | $12.95 | $12.95 | 16,224 |
| 2024-03-27 | $12.66 | $13.12 | $12.46 | $13.07 | $13.07 | 24,489 |
| 2024-03-26 | $12.00 | $12.80 | $11.98 | $12.66 | $12.66 | 24,424 |
| 2024-03-25 | $12.30 | $12.30 | $11.40 | $12.05 | $12.05 | 39,918 |
| 2024-03-22 | $12.84 | $13.13 | $12.36 | $12.36 | $12.36 | 18,638 |
| 2024-03-21 | $12.35 | $12.84 | $12.15 | $12.51 | $12.51 | 21,068 |
| 2024-03-20 | $12.30 | $12.38 | $12.08 | $12.36 | $12.36 | 6,497 |
| 2024-03-19 | $12.23 | $12.39 | $12.08 | $12.08 | $12.08 | 9,555 |
| 2024-03-18 | $12.54 | $12.71 | $12.25 | $12.26 | $12.26 | 8,094 |
| 2024-03-15 | $12.02 | $12.51 | $12.02 | $12.51 | $12.51 | 15,828 |
| 2024-03-14 | $12.40 | $12.68 | $12.03 | $12.10 | $12.10 | 10,480 |
| 2024-03-13 | $12.50 | $12.56 | $12.41 | $12.41 | $12.41 | 9,136 |
| 2024-03-12 | $12.50 | $12.56 | $12.35 | $12.37 | $12.37 | 4,768 |
| 2024-03-11 | $12.05 | $12.57 | $12.05 | $12.35 | $12.35 | 11,392 |
| 2024-03-08 | $12.40 | $12.70 | $12.00 | $12.10 | $12.10 | 14,164 |
| 2024-03-07 | $12.53 | $12.53 | $12.32 | $12.40 | $12.40 | 21,960 |
| 2024-03-06 | $12.77 | $12.92 | $12.53 | $12.53 | $12.53 | 15,637 |
| 2024-03-05 | $13.12 | $13.34 | $12.72 | $12.80 | $12.80 | 13,214 |
| 2024-03-04 | $13.15 | $13.29 | $12.90 | $13.14 | $13.14 | 11,611 |
| 2024-03-01 | $13.31 | $13.31 | $13.14 | $13.15 | $13.15 | 7,122 |
| 2024-02-29 | $13.43 | $13.43 | $13.20 | $13.40 | $13.40 | 9,321 |
| 2024-02-28 | $13.25 | $13.58 | $13.22 | $13.25 | $13.19 | 7,856 |
| 2024-02-27 | $13.39 | $13.58 | $13.05 | $13.58 | $13.52 | 5,353 |
| 2024-02-26 | $13.32 | $13.59 | $13.29 | $13.34 | $13.28 | 4,707 |
| 2024-02-23 | $13.30 | $13.40 | $13.23 | $13.40 | $13.40 | 20,225 |
| 2024-02-22 | $13.17 | $13.53 | $12.90 | $13.30 | $13.30 | 11,770 |
| 2024-02-21 | $13.47 | $13.52 | $13.17 | $13.17 | $13.17 | 8,425 |
| 2024-02-20 | $12.93 | $13.43 | $12.93 | $13.23 | $13.23 | 42,978 |
| 2024-02-16 | $13.09 | $13.14 | $12.84 | $12.93 | $12.93 | 17,777 |
| 2024-02-15 | $12.94 | $13.14 | $12.90 | $13.14 | $13.14 | 9,515 |
| 2024-02-14 | $12.76 | $13.00 | $12.70 | $13.00 | $13.00 | 12,523 |
| 2024-02-13 | $13.02 | $13.14 | $12.76 | $12.76 | $12.76 | 15,961 |
| 2024-02-12 | $12.87 | $13.15 | $12.75 | $13.14 | $13.14 | 44,529 |
| 2024-02-09 | $12.78 | $13.00 | $12.78 | $12.83 | $12.83 | 6,152 |
| 2024-02-08 | $12.98 | $12.99 | $12.71 | $12.81 | $12.81 | 13,399 |
| 2024-02-07 | $12.75 | $13.48 | $12.75 | $13.01 | $13.01 | 5,907 |
| 2024-02-06 | $12.84 | $13.36 | $12.66 | $13.36 | $13.36 | 7,736 |
| 2024-02-05 | $12.76 | $13.35 | $12.69 | $12.71 | $12.71 | 12,550 |
| 2024-02-02 | $12.99 | $13.30 | $12.38 | $12.99 | $12.99 | 22,427 |
| 2024-02-01 | $13.57 | $13.57 | $13.10 | $13.12 | $13.12 | 11,288 |
| 2024-01-31 | $13.59 | $13.85 | $13.30 | $13.30 | $13.30 | 12,894 |
| 2024-01-30 | $12.90 | $13.67 | $12.73 | $13.66 | $13.66 | 13,950 |
| 2024-01-29 | $14.12 | $14.43 | $12.90 | $12.90 | $12.90 | 28,599 |
| 2024-01-26 | $14.48 | $14.48 | $13.68 | $13.92 | $13.92 | 5,271 |
| 2024-01-25 | $14.41 | $14.49 | $13.69 | $14.12 | $14.12 | 5,190 |
| 2024-01-24 | $13.17 | $14.33 | $13.17 | $14.18 | $14.18 | 5,407 |
| 2024-01-23 | $14.55 | $14.68 | $14.33 | $14.33 | $14.33 | 8,691 |
| 2024-01-22 | $13.55 | $14.50 | $13.55 | $14.49 | $14.49 | 13,540 |
| 2024-01-19 | $13.62 | $13.81 | $13.22 | $13.55 | $13.55 | 13,839 |
| 2024-01-18 | $13.57 | $13.91 | $13.40 | $13.49 | $13.49 | 12,772 |
| 2024-01-17 | $13.54 | $13.78 | $13.54 | $13.56 | $13.56 | 9,947 |
| 2024-01-16 | $13.53 | $13.96 | $13.53 | $13.71 | $13.71 | 6,205 |
| 2024-01-12 | $13.79 | $13.79 | $13.50 | $13.55 | $13.55 | 7,304 |
| 2024-01-11 | $14.27 | $14.27 | $13.40 | $13.79 | $13.79 | 12,953 |
| 2024-01-10 | $14.07 | $14.67 | $13.98 | $14.12 | $14.12 | 15,037 |
| 2024-01-09 | $14.20 | $15.63 | $13.91 | $14.60 | $14.60 | 21,229 |
| 2024-01-08 | $14.41 | $14.65 | $13.70 | $14.48 | $14.48 | 27,836 |
| 2024-01-05 | $14.23 | $14.48 | $14.23 | $14.33 | $14.33 | 21,434 |
| 2024-01-04 | $14.71 | $14.81 | $14.17 | $14.46 | $14.46 | 16,239 |
| 2024-01-03 | $14.82 | $14.97 | $14.40 | $14.53 | $14.53 | 12,888 |
| 2024-01-02 | $15.35 | $15.60 | $14.58 | $14.89 | $14.89 | 33,229 |
| 2023-12-29 | $15.96 | $16.05 | $15.32 | $15.35 | $15.35 | 6,790 |
| 2023-12-28 | $15.82 | $16.15 | $15.81 | $15.96 | $15.96 | 8,811 |
| 2023-12-27 | $17.03 | $17.03 | $15.92 | $15.92 | $15.92 | 20,945 |
| 2023-12-26 | $16.30 | $17.31 | $16.24 | $17.02 | $17.02 | 18,050 |
| 2023-12-22 | $15.84 | $16.67 | $15.84 | $16.48 | $16.48 | 13,107 |
| 2023-12-21 | $16.14 | $16.32 | $15.78 | $15.86 | $15.86 | 19,107 |
| 2023-12-20 | $16.36 | $16.96 | $15.70 | $16.09 | $16.09 | 39,435 |
| 2023-12-19 | $15.98 | $16.49 | $15.46 | $16.10 | $16.10 | 29,908 |
| 2023-12-18 | $15.92 | $16.26 | $15.66 | $15.66 | $15.66 | 10,901 |
| 2023-12-15 | $16.92 | $16.92 | $15.72 | $15.90 | $15.90 | 35,230 |
| 2023-12-14 | $16.50 | $16.96 | $15.88 | $16.52 | $16.52 | 30,053 |
| 2023-12-13 | $14.64 | $16.56 | $14.39 | $16.34 | $16.34 | 141,112 |
| 2023-12-12 | $15.56 | $15.56 | $14.50 | $14.62 | $14.62 | 33,277 |
| 2023-12-11 | $16.40 | $16.44 | $15.28 | $15.31 | $15.31 | 32,905 |
| 2023-12-08 | $15.82 | $16.18 | $15.82 | $16.12 | $16.12 | 15,408 |
| 2023-12-07 | $16.07 | $16.47 | $16.01 | $16.27 | $16.27 | 22,245 |
| 2023-12-06 | $15.80 | $16.32 | $15.74 | $16.12 | $16.12 | 17,627 |
| 2023-12-05 | $15.11 | $15.98 | $14.64 | $15.53 | $15.53 | 24,805 |
| 2023-12-04 | $14.46 | $15.18 | $14.46 | $15.05 | $15.05 | 7,569 |
| 2023-12-01 | $14.85 | $14.89 | $14.52 | $14.83 | $14.83 | 11,145 |
| 2023-11-30 | $14.77 | $14.86 | $14.65 | $14.81 | $14.81 | 5,425 |
| 2023-11-29 | $14.35 | $15.11 | $14.35 | $14.90 | $14.90 | 18,367 |
| 2023-11-28 | $14.95 | $15.08 | $14.30 | $14.32 | $14.32 | 17,557 |
| 2023-11-27 | $14.93 | $15.37 | $14.62 | $15.25 | $15.25 | 11,417 |
| 2023-11-24 | $14.56 | $14.88 | $14.52 | $14.63 | $14.63 | 3,484 |
| 2023-11-22 | $14.60 | $14.69 | $14.30 | $14.42 | $14.42 | 6,842 |
| 2023-11-21 | $15.10 | $15.10 | $14.23 | $14.23 | $14.23 | 8,137 |
| 2023-11-20 | $14.58 | $15.20 | $14.58 | $15.03 | $15.03 | 9,295 |
| 2023-11-17 | $14.07 | $15.14 | $13.79 | $14.68 | $14.68 | 28,038 |
| 2023-11-16 | $14.05 | $14.10 | $13.60 | $13.91 | $13.91 | 14,951 |
| 2023-11-15 | $14.28 | $14.46 | $14.06 | $14.06 | $14.06 | 14,769 |
| 2023-11-14 | $12.99 | $14.13 | $12.99 | $14.06 | $14.06 | 50,012 |
| 2023-11-13 | $13.32 | $13.47 | $12.49 | $12.81 | $12.81 | 30,300 |
| 2023-11-10 | $12.93 | $13.54 | $12.86 | $13.33 | $13.33 | 20,305 |
| 2023-11-09 | $16.00 | $16.00 | $12.76 | $12.99 | $12.99 | 100,078 |
| 2023-11-08 | $16.16 | $16.37 | $15.52 | $15.87 | $15.87 | 22,506 |
| 2023-11-07 | $15.67 | $16.20 | $15.65 | $16.19 | $16.19 | 41,232 |
| 2023-11-06 | $15.99 | $15.99 | $15.33 | $15.73 | $15.73 | 13,790 |
| 2023-11-03 | $16.05 | $16.25 | $15.68 | $16.16 | $16.16 | 25,485 |
| 2023-11-02 | $15.38 | $16.00 | $15.13 | $15.78 | $15.78 | 30,401 |
| 2023-11-01 | $15.02 | $15.34 | $15.02 | $15.11 | $15.11 | 4,247 |
| 2023-10-31 | $15.15 | $15.24 | $15.10 | $15.24 | $15.24 | 17,438 |
| 2023-10-30 | $15.19 | $15.19 | $14.90 | $15.09 | $15.09 | 8,026 |
| 2023-10-27 | $15.03 | $15.18 | $14.91 | $14.91 | $14.91 | 6,616 |
| 2023-10-26 | $15.25 | $15.25 | $14.99 | $15.06 | $15.06 | 14,861 |
| 2023-10-25 | $15.38 | $15.40 | $15.23 | $15.25 | $15.25 | 12,300 |
| 2023-10-24 | $15.12 | $15.49 | $14.88 | $15.38 | $15.38 | 20,689 |
| 2023-10-23 | $15.18 | $15.54 | $15.16 | $15.18 | $15.18 | 10,400 |
| 2023-10-20 | $15.38 | $15.53 | $15.11 | $15.14 | $15.14 | 7,246 |
| 2023-10-19 | $15.42 | $15.70 | $15.42 | $15.43 | $15.43 | 6,948 |
| 2023-10-18 | $16.29 | $16.29 | $15.74 | $15.85 | $15.85 | 12,432 |
| 2023-10-17 | $16.13 | $16.83 | $16.01 | $16.28 | $16.28 | 20,743 |
| 2023-10-16 | $15.21 | $15.95 | $15.01 | $15.91 | $15.91 | 25,156 |
| 2023-10-13 | $15.31 | $15.46 | $15.00 | $15.00 | $15.00 | 13,876 |
| 2023-10-12 | $15.80 | $15.80 | $15.29 | $15.42 | $15.42 | 8,362 |
| 2023-10-11 | $15.86 | $16.00 | $15.57 | $15.77 | $15.77 | 10,698 |
| 2023-10-10 | $15.81 | $16.06 | $15.81 | $15.86 | $15.86 | 13,616 |
| 2023-10-09 | $15.43 | $15.72 | $15.43 | $15.62 | $15.62 | 8,105 |
| 2023-10-06 | $15.17 | $15.70 | $15.07 | $15.69 | $15.69 | 12,797 |
| 2023-10-05 | $15.01 | $15.40 | $14.97 | $15.24 | $15.24 | 22,653 |
| 2023-10-04 | $15.10 | $15.19 | $14.85 | $15.13 | $15.13 | 23,795 |
| 2023-10-03 | $15.12 | $15.26 | $14.84 | $14.91 | $14.91 | 13,615 |
| 2023-10-02 | $15.25 | $15.38 | $15.08 | $15.08 | $15.08 | 8,945 |
| 2023-09-29 | $15.26 | $15.69 | $15.10 | $15.43 | $15.43 | 14,939 |
| 2023-09-28 | $15.25 | $15.37 | $15.23 | $15.32 | $15.32 | 9,457 |
| 2023-09-27 | $15.56 | $15.73 | $15.30 | $15.30 | $15.30 | 15,842 |
| 2023-09-26 | $15.75 | $15.89 | $15.36 | $15.36 | $15.36 | 12,107 |
| 2023-09-25 | $15.52 | $16.09 | $15.52 | $15.81 | $15.81 | 14,798 |
| 2023-09-22 | $15.36 | $15.73 | $15.36 | $15.52 | $15.52 | 21,875 |
| 2023-09-21 | $15.42 | $15.69 | $15.25 | $15.35 | $15.35 | 21,422 |
| 2023-09-20 | $15.61 | $16.38 | $15.50 | $15.72 | $15.72 | 55,653 |
| 2023-09-19 | $16.03 | $16.68 | $16.03 | $16.33 | $16.33 | 27,830 |
| 2023-09-18 | $16.80 | $16.95 | $15.91 | $16.27 | $16.27 | 45,610 |
| 2023-09-15 | $17.45 | $17.45 | $16.81 | $16.81 | $16.81 | 40,495 |
| 2023-09-14 | $17.01 | $17.43 | $16.86 | $17.24 | $17.24 | 25,151 |
| 2023-09-13 | $17.23 | $17.32 | $16.74 | $16.80 | $16.80 | 15,918 |
| 2023-09-12 | $16.96 | $17.75 | $16.54 | $17.43 | $17.43 | 42,234 |
| 2023-09-11 | $17.23 | $18.08 | $17.00 | $17.06 | $17.06 | 39,312 |
| 2023-09-08 | $17.71 | $18.20 | $17.30 | $17.32 | $17.32 | 18,019 |
| 2023-09-07 | $18.75 | $18.75 | $17.75 | $17.75 | $17.75 | 28,743 |
| 2023-09-06 | $18.08 | $18.49 | $17.89 | $18.14 | $18.14 | 11,430 |
| 2023-09-05 | $18.70 | $19.39 | $18.01 | $18.24 | $18.24 | 47,998 |
| 2023-09-01 | $18.98 | $19.38 | $18.40 | $18.87 | $18.87 | 16,842 |
| 2023-08-31 | $19.40 | $20.17 | $18.81 | $19.02 | $19.02 | 14,714 |
| 2023-08-30 | $19.50 | $20.13 | $19.40 | $19.50 | $19.44 | 17,476 |
| 2023-08-29 | $19.70 | $19.90 | $19.09 | $19.62 | $19.56 | 16,490 |
| 2023-08-28 | $18.85 | $19.69 | $18.85 | $19.56 | $19.56 | 14,686 |
| 2023-08-25 | $18.59 | $19.05 | $18.56 | $18.79 | $18.79 | 7,724 |
| 2023-08-24 | $18.75 | $18.87 | $18.23 | $18.48 | $18.48 | 9,700 |
| 2023-08-23 | $17.90 | $19.06 | $17.90 | $19.03 | $19.03 | 15,402 |
| 2023-08-22 | $18.94 | $18.94 | $17.98 | $18.24 | $18.24 | 14,343 |
| 2023-08-21 | $19.40 | $19.60 | $18.80 | $18.80 | $18.80 | 22,065 |
| 2023-08-18 | $18.54 | $19.40 | $18.07 | $19.22 | $19.22 | 24,837 |
| 2023-08-17 | $17.81 | $18.98 | $17.79 | $18.34 | $18.34 | 39,169 |
| 2023-08-16 | $18.60 | $18.98 | $17.45 | $17.57 | $17.57 | 67,074 |
| 2023-08-15 | $19.59 | $20.63 | $18.67 | $18.83 | $18.83 | 43,100 |
| 2023-08-14 | $19.52 | $20.18 | $18.25 | $19.55 | $19.55 | 102,541 |
| 2023-08-11 | $23.69 | $23.70 | $18.00 | $18.42 | $18.42 | 178,423 |
| 2023-08-10 | $24.61 | $24.67 | $23.87 | $24.43 | $24.43 | 27,963 |
| 2023-08-09 | $24.75 | $24.94 | $23.92 | $24.83 | $24.83 | 20,421 |
| 2023-08-08 | $24.25 | $25.10 | $23.78 | $25.07 | $25.07 | 12,096 |
| 2023-08-07 | $24.44 | $24.55 | $23.49 | $24.25 | $24.25 | 29,005 |
| 2023-08-04 | $24.70 | $24.86 | $24.16 | $24.17 | $24.17 | 11,351 |
| 2023-08-03 | $24.42 | $25.21 | $24.42 | $24.71 | $24.71 | 18,826 |
| 2023-08-02 | $24.80 | $24.87 | $24.60 | $24.86 | $24.86 | 6,224 |
| 2023-08-01 | $25.10 | $25.27 | $24.71 | $24.92 | $24.92 | 9,576 |
| 2023-07-31 | $25.20 | $25.40 | $24.82 | $25.01 | $25.01 | 15,692 |
| 2023-07-28 | $24.79 | $25.61 | $24.70 | $25.19 | $25.19 | 7,381 |
| 2023-07-27 | $24.48 | $24.95 | $24.43 | $24.68 | $24.68 | 9,785 |
| 2023-07-26 | $25.02 | $25.02 | $24.44 | $24.52 | $24.52 | 12,317 |
| 2023-07-25 | $25.65 | $25.92 | $25.02 | $25.13 | $25.13 | 7,478 |
| 2023-07-24 | $25.97 | $26.36 | $25.69 | $25.70 | $25.70 | 12,623 |
| 2023-07-21 | $25.84 | $26.31 | $25.45 | $25.69 | $25.69 | 19,681 |
| 2023-07-20 | $25.78 | $26.22 | $25.30 | $25.86 | $25.86 | 11,503 |
| 2023-07-19 | $25.80 | $26.47 | $25.80 | $26.20 | $26.20 | 14,564 |
| 2023-07-18 | $24.88 | $25.84 | $24.88 | $25.78 | $25.78 | 15,033 |
| 2023-07-17 | $24.66 | $25.49 | $24.66 | $25.16 | $25.16 | 19,658 |
| 2023-07-14 | $25.06 | $25.29 | $24.69 | $24.83 | $24.83 | 18,437 |
| 2023-07-13 | $25.29 | $25.51 | $25.04 | $25.17 | $25.17 | 17,382 |
| 2023-07-12 | $26.15 | $26.33 | $25.30 | $25.35 | $25.35 | 13,488 |
| 2023-07-11 | $25.82 | $26.03 | $25.40 | $25.59 | $25.59 | 15,823 |
| 2023-07-10 | $25.71 | $26.23 | $24.82 | $25.67 | $25.67 | 24,979 |
| 2023-07-07 | $25.08 | $26.29 | $25.08 | $25.87 | $25.87 | 29,341 |
| 2023-07-06 | $24.76 | $25.44 | $24.37 | $25.29 | $25.29 | 33,097 |
| 2023-07-05 | $24.86 | $25.55 | $24.78 | $25.31 | $25.31 | 28,043 |
| 2023-07-03 | $25.88 | $25.88 | $24.86 | $25.29 | $25.29 | 22,273 |
| 2023-06-30 | $25.57 | $26.53 | $25.26 | $26.03 | $26.03 | 57,905 |
| 2023-06-29 | $25.77 | $26.09 | $25.20 | $25.29 | $25.29 | 28,210 |
| 2023-06-28 | $25.54 | $26.19 | $25.49 | $25.82 | $25.82 | 35,009 |
| 2023-06-27 | $26.15 | $26.15 | $25.13 | $25.88 | $25.88 | 54,312 |
| 2023-06-26 | $26.07 | $26.70 | $25.98 | $25.98 | $25.98 | 35,919 |
| 2023-06-23 | $27.96 | $28.18 | $25.95 | $26.07 | $26.07 | 676,893 |
| 2023-06-22 | $28.11 | $28.79 | $27.64 | $27.94 | $27.94 | 46,113 |
| 2023-06-21 | $28.24 | $29.38 | $27.51 | $27.92 | $27.92 | 60,838 |
| 2023-06-20 | $26.82 | $28.57 | $26.30 | $28.24 | $28.24 | 58,173 |
| 2023-06-16 | $27.43 | $27.94 | $26.05 | $26.84 | $26.84 | 57,001 |
| 2023-06-15 | $27.17 | $27.84 | $27.07 | $27.32 | $27.32 | 26,468 |
| 2023-06-14 | $27.71 | $27.86 | $27.00 | $27.00 | $27.00 | 30,837 |
| 2023-06-13 | $27.16 | $27.96 | $26.50 | $27.57 | $27.57 | 36,796 |
| 2023-06-12 | $28.68 | $28.68 | $26.90 | $27.04 | $27.04 | 39,336 |
| 2023-06-09 | $27.19 | $28.91 | $27.00 | $28.50 | $28.50 | 88,319 |
| 2023-06-08 | $26.84 | $27.42 | $26.20 | $27.42 | $27.42 | 71,214 |
| 2023-06-07 | $25.78 | $26.54 | $25.29 | $26.54 | $26.54 | 66,234 |
| 2023-06-06 | $24.15 | $25.66 | $24.14 | $25.66 | $25.66 | 28,328 |
| 2023-06-05 | $24.20 | $24.44 | $23.95 | $24.13 | $24.13 | 13,935 |
| 2023-06-02 | $23.44 | $24.38 | $23.44 | $24.20 | $24.20 | 27,267 |
| 2023-06-01 | $23.03 | $23.91 | $23.02 | $23.02 | $23.02 | 20,769 |
| 2023-05-31 | $23.73 | $23.73 | $22.60 | $23.24 | $23.24 | 19,003 |
| 2023-05-30 | $25.02 | $25.02 | $23.60 | $23.60 | $23.60 | 24,253 |
| 2023-05-26 | $23.80 | $25.02 | $23.80 | $24.52 | $24.52 | 21,615 |
| 2023-05-25 | $24.53 | $25.36 | $23.81 | $23.97 | $23.97 | 16,130 |
| 2023-05-24 | $24.75 | $25.32 | $24.01 | $24.18 | $24.18 | 46,537 |
| 2023-05-23 | $24.75 | $25.79 | $24.75 | $24.82 | $24.82 | 40,421 |
| 2023-05-22 | $24.65 | $25.08 | $24.40 | $24.75 | $24.75 | 30,391 |
| 2023-05-19 | $25.10 | $25.20 | $24.21 | $24.46 | $24.46 | 31,121 |
| 2023-05-18 | $24.85 | $25.11 | $24.62 | $24.99 | $24.99 | 53,610 |
| 2023-05-17 | $24.03 | $24.73 | $23.66 | $24.73 | $24.73 | 49,140 |
| 2023-05-16 | $23.85 | $24.20 | $23.25 | $23.61 | $23.61 | 41,954 |
| 2023-05-15 | $22.84 | $24.20 | $22.22 | $24.20 | $24.20 | 82,536 |
| 2023-05-12 | $22.30 | $22.76 | $21.72 | $22.21 | $22.21 | 59,085 |
| 2023-05-11 | $20.50 | $22.76 | $19.85 | $22.31 | $22.31 | 84,152 |
| 2023-05-10 | $20.00 | $21.65 | $19.49 | $19.83 | $19.83 | 32,366 |
| 2023-05-09 | $19.70 | $20.13 | $19.25 | $19.69 | $19.69 | 16,913 |
| 2023-05-08 | $20.41 | $21.11 | $19.54 | $19.71 | $19.71 | 15,513 |
| 2023-05-05 | $19.96 | $20.58 | $19.61 | $20.58 | $20.58 | 8,420 |
| 2023-05-04 | $20.00 | $20.22 | $19.52 | $19.71 | $19.71 | 4,956 |
| 2023-05-03 | $19.89 | $20.59 | $19.89 | $20.25 | $20.25 | 6,307 |
| 2023-05-02 | $20.71 | $20.91 | $19.75 | $19.90 | $19.90 | 8,997 |
| 2023-05-01 | $21.49 | $21.49 | $20.50 | $20.60 | $20.60 | 20,963 |
| 2023-04-28 | $20.10 | $20.90 | $20.10 | $20.90 | $20.90 | 10,646 |
| 2023-04-27 | $19.40 | $20.25 | $19.40 | $20.00 | $20.00 | 10,366 |
| 2023-04-26 | $19.20 | $19.78 | $18.95 | $19.60 | $19.60 | 12,225 |
| 2023-04-25 | $20.20 | $20.26 | $18.50 | $19.20 | $19.20 | 20,472 |
| 2023-04-24 | $21.05 | $21.50 | $20.25 | $20.39 | $20.39 | 7,789 |
| 2023-04-21 | $21.55 | $21.86 | $20.89 | $21.27 | $21.27 | 10,711 |
| 2023-04-20 | $21.56 | $21.95 | $21.39 | $21.57 | $21.57 | 10,077 |
| 2023-04-19 | $21.81 | $22.15 | $21.56 | $21.82 | $21.82 | 6,901 |
| 2023-04-18 | $22.35 | $22.58 | $20.15 | $21.81 | $21.81 | 13,516 |
| 2023-04-17 | $22.58 | $22.70 | $22.30 | $22.34 | $22.34 | 16,142 |
| 2023-04-14 | $22.33 | $23.05 | $21.93 | $22.41 | $22.41 | 19,225 |
| 2023-04-13 | $22.12 | $22.49 | $22.02 | $22.49 | $22.49 | 8,929 |
| 2023-04-12 | $21.52 | $22.40 | $21.25 | $22.05 | $22.05 | 19,949 |
| 2023-04-11 | $20.50 | $22.26 | $20.25 | $21.50 | $21.50 | 33,379 |
| 2023-04-10 | $20.87 | $21.00 | $19.41 | $20.56 | $20.56 | 25,319 |
| 2023-04-06 | $21.38 | $21.58 | $20.99 | $21.06 | $21.06 | 8,716 |
| 2023-04-05 | $21.60 | $21.66 | $21.00 | $21.31 | $21.31 | 11,171 |
| 2023-04-04 | $21.46 | $21.96 | $21.25 | $21.66 | $21.66 | 12,851 |
| 2023-04-03 | $21.57 | $22.00 | $21.21 | $21.46 | $21.46 | 19,088 |
| 2023-03-31 | $21.37 | $21.85 | $21.12 | $21.57 | $21.57 | 22,932 |
| 2023-03-30 | $20.35 | $21.50 | $20.08 | $21.49 | $21.49 | 28,690 |
| 2023-03-29 | $20.29 | $20.52 | $20.16 | $20.22 | $20.22 | 10,529 |
| 2023-03-28 | $20.44 | $20.74 | $20.33 | $20.57 | $20.57 | 7,585 |
| 2023-03-27 | $20.87 | $20.87 | $20.49 | $20.61 | $20.61 | 6,649 |
| 2023-03-24 | $20.90 | $20.94 | $20.31 | $20.74 | $20.74 | 18,598 |
| 2023-03-23 | $21.40 | $21.93 | $20.60 | $20.90 | $20.90 | 15,416 |
| 2023-03-22 | $22.02 | $22.29 | $21.10 | $21.10 | $21.10 | 6,068 |
| 2023-03-21 | $22.64 | $23.49 | $21.65 | $22.00 | $22.00 | 17,484 |
| 2023-03-20 | $22.38 | $22.96 | $22.10 | $22.29 | $22.29 | 11,722 |
| 2023-03-17 | $24.80 | $24.80 | $21.98 | $21.98 | $21.98 | 31,528 |
| 2023-03-16 | $21.65 | $22.90 | $21.65 | $22.90 | $22.90 | 20,657 |
| 2023-03-15 | $23.26 | $23.26 | $21.00 | $21.60 | $21.60 | 22,629 |
| 2023-03-14 | $24.10 | $24.10 | $23.50 | $23.55 | $23.55 | 14,722 |
| 2023-03-13 | $24.00 | $24.59 | $23.07 | $23.60 | $23.60 | 16,480 |
| 2023-03-10 | $24.90 | $24.90 | $23.80 | $24.25 | $24.25 | 50,503 |
| 2023-03-09 | $23.89 | $24.98 | $23.89 | $24.78 | $24.78 | 83,680 |
| 2023-03-08 | $23.00 | $24.46 | $23.00 | $23.89 | $23.89 | 45,950 |
| 2023-03-07 | $22.70 | $22.95 | $22.50 | $22.95 | $22.95 | 8,353 |
| 2023-03-06 | $22.50 | $22.93 | $22.40 | $22.50 | $22.50 | 5,405 |
| 2023-03-03 | $22.70 | $22.96 | $22.09 | $22.89 | $22.89 | 13,217 |
| 2023-03-02 | $22.54 | $22.89 | $21.75 | $22.84 | $22.84 | 4,165 |
| 2023-03-01 | $22.60 | $22.91 | $22.29 | $22.73 | $22.73 | 5,566 |
| 2023-02-28 | $22.44 | $22.87 | $22.32 | $22.78 | $22.78 | 7,138 |
| 2023-02-27 | $22.73 | $22.79 | $21.77 | $22.79 | $22.73 | 5,666 |
| 2023-02-24 | $22.54 | $22.79 | $21.80 | $22.07 | $22.01 | 9,309 |
| 2023-02-23 | $22.08 | $22.90 | $22.00 | $22.90 | $22.84 | 8,927 |
| 2023-02-22 | $21.96 | $22.46 | $21.96 | $22.01 | $21.95 | 7,445 |
| 2023-02-21 | $21.70 | $22.00 | $21.40 | $21.45 | $21.39 | 16,143 |
| 2023-02-17 | $22.00 | $22.11 | $21.50 | $22.10 | $22.10 | 4,990 |
| 2023-02-16 | $21.73 | $22.61 | $21.29 | $21.70 | $21.70 | 16,059 |
| 2023-02-15 | $22.10 | $22.50 | $21.78 | $21.78 | $21.78 | 14,198 |
| 2023-02-14 | $22.43 | $22.43 | $21.88 | $21.88 | $21.88 | 8,412 |
| 2023-02-13 | $22.96 | $22.96 | $22.28 | $22.72 | $22.72 | 6,852 |
| 2023-02-10 | $22.69 | $23.00 | $22.53 | $22.61 | $22.61 | 5,220 |
| 2023-02-09 | $22.04 | $22.94 | $21.81 | $22.57 | $22.57 | 7,354 |
| 2023-02-08 | $23.01 | $23.01 | $21.04 | $22.00 | $22.00 | 16,340 |
| 2023-02-07 | $21.45 | $23.01 | $21.45 | $22.86 | $22.86 | 16,409 |
| 2023-02-06 | $22.23 | $22.23 | $21.21 | $22.23 | $22.23 | 11,371 |
| 2023-02-03 | $21.85 | $22.20 | $21.85 | $22.03 | $22.03 | 7,949 |
| 2023-02-02 | $21.62 | $21.99 | $21.04 | $21.90 | $21.90 | 12,601 |
| 2023-02-01 | $21.40 | $21.41 | $20.75 | $21.41 | $21.41 | 8,940 |
| 2023-01-31 | $21.23 | $21.52 | $20.05 | $21.52 | $21.52 | 24,723 |
| 2023-01-30 | $21.44 | $21.45 | $20.50 | $21.20 | $21.20 | 11,770 |
| 2023-01-27 | $19.56 | $21.45 | $19.56 | $21.45 | $21.45 | 32,581 |
| 2023-01-26 | $19.57 | $19.60 | $19.10 | $19.37 | $19.37 | 24,052 |
| 2023-01-25 | $19.60 | $19.78 | $19.07 | $19.30 | $19.30 | 12,936 |
| 2023-01-24 | $19.78 | $20.24 | $19.11 | $19.70 | $19.70 | 16,328 |
| 2023-01-23 | $20.24 | $20.34 | $19.80 | $20.24 | $20.24 | 7,053 |
| 2023-01-20 | $19.12 | $20.29 | $19.12 | $20.29 | $20.29 | 13,290 |
| 2023-01-19 | $19.87 | $19.87 | $17.88 | $19.34 | $19.34 | 9,732 |
| 2023-01-18 | $19.80 | $19.97 | $19.43 | $19.97 | $19.97 | 5,029 |
| 2023-01-17 | $19.93 | $19.99 | $19.24 | $19.79 | $19.79 | 6,994 |
| 2023-01-13 | $19.66 | $20.00 | $18.20 | $19.90 | $19.90 | 19,882 |
| 2023-01-12 | $18.15 | $18.99 | $18.07 | $18.98 | $18.98 | 6,520 |
| 2023-01-11 | $18.11 | $18.68 | $17.70 | $18.68 | $18.68 | 25,211 |
| 2023-01-10 | $17.11 | $17.95 | $16.88 | $17.95 | $17.95 | 22,232 |
| 2023-01-09 | $17.41 | $17.63 | $17.01 | $17.63 | $17.63 | 4,760 |
| 2023-01-06 | $16.80 | $17.20 | $16.80 | $17.20 | $17.20 | 2,423 |
| 2023-01-05 | $16.97 | $17.56 | $16.92 | $17.17 | $17.17 | 4,791 |
| 2023-01-04 | $16.34 | $17.21 | $16.34 | $16.97 | $16.97 | 15,686 |
| 2023-01-03 | $16.04 | $16.34 | $15.91 | $16.10 | $16.10 | 11,902 |
| 2022-12-30 | $15.09 | $16.39 | $14.69 | $15.81 | $15.81 | 47,470 |
| 2022-12-29 | $15.05 | $15.77 | $14.95 | $15.09 | $15.09 | 54,523 |
| 2022-12-28 | $16.47 | $16.51 | $15.23 | $15.57 | $15.57 | 14,963 |
| 2022-12-27 | $16.78 | $16.92 | $16.11 | $16.40 | $16.40 | 36,620 |
| 2022-12-23 | $17.00 | $17.25 | $16.95 | $16.96 | $16.96 | 34,746 |
| 2022-12-22 | $19.18 | $19.18 | $17.00 | $17.25 | $17.25 | 25,085 |
| 2022-12-21 | $19.68 | $20.14 | $19.25 | $19.32 | $19.32 | 10,099 |
| 2022-12-20 | $19.18 | $19.55 | $18.35 | $19.29 | $19.29 | 7,821 |
| 2022-12-19 | $18.64 | $19.29 | $18.32 | $19.12 | $19.12 | 2,412 |
| 2022-12-16 | $18.50 | $19.87 | $18.33 | $18.58 | $18.58 | 8,023 |
| 2022-12-15 | $17.81 | $18.17 | $17.61 | $18.17 | $18.17 | 5,624 |
| 2022-12-14 | $17.49 | $18.36 | $17.49 | $17.72 | $17.72 | 9,904 |
| 2022-12-13 | $17.60 | $18.19 | $17.31 | $17.31 | $17.31 | 7,400 |
| 2022-12-12 | $17.60 | $18.25 | $17.25 | $17.49 | $17.49 | 13,863 |
| 2022-12-09 | $17.41 | $17.65 | $17.41 | $17.59 | $17.59 | 4,572 |
| 2022-12-08 | $17.45 | $17.52 | $17.07 | $17.27 | $17.27 | 6,416 |
| 2022-12-07 | $17.66 | $18.72 | $17.36 | $17.36 | $17.36 | 23,427 |
| 2022-12-06 | $17.67 | $17.72 | $17.33 | $17.48 | $17.48 | 5,253 |
| 2022-12-05 | $17.69 | $17.69 | $17.09 | $17.55 | $17.55 | 13,210 |
| 2022-12-02 | $17.75 | $17.75 | $17.00 | $17.75 | $17.75 | 11,483 |
| 2022-12-01 | $17.50 | $17.75 | $16.50 | $17.75 | $17.75 | 8,487 |
| 2022-11-30 | $16.63 | $17.50 | $16.58 | $17.50 | $17.50 | 4,594 |
| 2022-11-29 | $17.26 | $17.26 | $16.00 | $16.48 | $16.42 | 5,527 |
| 2022-11-28 | $17.05 | $18.25 | $17.00 | $17.25 | $17.19 | 5,677 |
| 2022-11-25 | $17.70 | $18.81 | $17.20 | $17.20 | $17.14 | 6,190 |
| 2022-11-23 | $17.97 | $18.48 | $17.50 | $17.70 | $17.64 | 14,942 |
| 2022-11-22 | $18.14 | $18.70 | $17.70 | $17.97 | $17.91 | 9,209 |
| 2022-11-21 | $16.99 | $18.07 | $16.99 | $18.00 | $17.94 | 15,783 |
| 2022-11-18 | $14.90 | $16.60 | $14.85 | $16.60 | $16.60 | 19,525 |
| 2022-11-17 | $14.89 | $14.90 | $14.70 | $14.90 | $14.90 | 6,851 |
| 2022-11-16 | $14.97 | $15.10 | $14.70 | $14.80 | $14.80 | 8,685 |
| 2022-11-15 | $14.76 | $14.93 | $14.70 | $14.93 | $14.93 | 3,698 |
| 2022-11-14 | $14.97 | $14.97 | $14.81 | $14.81 | $14.81 | 883 |
| 2022-11-11 | $15.17 | $15.17 | $15.02 | $15.07 | $15.07 | 2,037 |
| 2022-11-10 | $15.30 | $15.50 | $14.80 | $15.03 | $15.03 | 3,166 |
| 2022-11-09 | $14.73 | $14.95 | $14.70 | $14.81 | $14.81 | 12,197 |
| 2022-11-08 | $14.59 | $15.28 | $14.57 | $15.00 | $15.00 | 4,040 |
| 2022-11-07 | $14.83 | $15.52 | $13.81 | $14.81 | $14.81 | 8,990 |
| 2022-11-04 | $15.60 | $15.60 | $13.68 | $14.91 | $14.91 | 14,554 |
| 2022-11-03 | $15.26 | $15.67 | $15.00 | $15.67 | $15.67 | 11,939 |
| 2022-11-02 | $15.25 | $15.87 | $15.25 | $15.49 | $15.49 | 11,065 |
| 2022-11-01 | $15.67 | $15.67 | $14.13 | $15.07 | $15.07 | 20,331 |
| 2022-10-31 | $15.51 | $15.90 | $15.08 | $15.62 | $15.62 | 14,677 |
| 2022-10-28 | $15.15 | $15.57 | $14.90 | $15.05 | $15.05 | 6,006 |
| 2022-10-27 | $14.95 | $15.56 | $14.86 | $15.36 | $15.36 | 13,344 |
| 2022-10-26 | $14.22 | $14.95 | $14.22 | $14.85 | $14.85 | 12,436 |
| 2022-10-25 | $15.28 | $15.38 | $14.59 | $14.81 | $14.81 | 5,637 |
| 2022-10-24 | $14.62 | $15.34 | $14.20 | $15.15 | $15.15 | 11,315 |
| 2022-10-21 | $14.83 | $15.07 | $14.30 | $14.30 | $14.30 | 4,883 |
| 2022-10-20 | $14.27 | $15.58 | $14.27 | $14.90 | $14.90 | 17,192 |
| 2022-10-19 | $14.24 | $14.30 | $13.78 | $13.82 | $13.82 | 5,700 |
| 2022-10-18 | $14.13 | $14.30 | $14.13 | $14.30 | $14.30 | 1,612 |
| 2022-10-17 | $13.75 | $14.38 | $13.64 | $14.37 | $14.37 | 4,097 |
| 2022-10-14 | $13.69 | $14.03 | $13.69 | $13.79 | $13.79 | 2,498 |
| 2022-10-13 | $13.03 | $13.71 | $13.03 | $13.56 | $13.56 | 11,268 |
| 2022-10-12 | $12.91 | $13.24 | $12.91 | $13.20 | $13.20 | 5,208 |
| 2022-10-11 | $13.30 | $13.37 | $12.77 | $13.16 | $13.16 | 2,859 |
| 2022-10-10 | $13.04 | $13.06 | $12.70 | $12.70 | $12.70 | 3,705 |
| 2022-10-07 | $12.87 | $13.10 | $12.62 | $13.00 | $13.00 | 13,364 |
| 2022-10-06 | $13.56 | $13.56 | $13.33 | $13.52 | $13.52 | 873 |
| 2022-10-05 | $13.44 | $13.95 | $13.17 | $13.33 | $13.33 | 3,673 |
| 2022-10-04 | $13.66 | $14.03 | $13.31 | $13.31 | $13.31 | 2,947 |
| 2022-10-03 | $13.29 | $13.40 | $12.50 | $12.86 | $12.86 | 23,708 |
| 2022-09-30 | $13.36 | $13.72 | $12.90 | $12.90 | $12.90 | 7,145 |
| 2022-09-29 | $12.99 | $13.26 | $12.99 | $13.01 | $13.01 | 754 |
| 2022-09-28 | $13.00 | $13.19 | $12.88 | $12.88 | $12.88 | 3,648 |
| 2022-09-27 | $13.50 | $13.65 | $13.00 | $13.19 | $13.19 | 9,414 |
| 2022-09-26 | $12.82 | $13.24 | $12.82 | $13.07 | $13.07 | 2,445 |
| 2022-09-23 | $13.40 | $13.58 | $12.64 | $12.92 | $12.92 | 15,251 |
| 2022-09-22 | $13.90 | $13.90 | $13.31 | $13.31 | $13.31 | 9,587 |
| 2022-09-21 | $14.34 | $14.34 | $14.00 | $14.04 | $14.04 | 1,041 |
| 2022-09-20 | $14.11 | $14.59 | $13.95 | $14.16 | $14.16 | 8,417 |
| 2022-09-19 | $14.01 | $14.44 | $13.90 | $14.13 | $14.13 | 4,063 |
| 2022-09-16 | $14.90 | $14.90 | $14.12 | $14.12 | $14.12 | 10,673 |
| 2022-09-15 | $14.41 | $14.75 | $14.41 | $14.75 | $14.75 | 3,158 |
| 2022-09-14 | $14.39 | $14.79 | $14.30 | $14.35 | $14.35 | 4,054 |
| 2022-09-13 | $14.80 | $14.80 | $14.23 | $14.23 | $14.23 | 4,865 |
| 2022-09-12 | $14.85 | $14.85 | $14.31 | $14.31 | $14.31 | 4,188 |
| 2022-09-09 | $14.87 | $14.87 | $14.54 | $14.55 | $14.55 | 2,914 |
| 2022-09-08 | $14.51 | $15.00 | $14.36 | $14.92 | $14.92 | 2,832 |
| 2022-09-07 | $14.50 | $14.90 | $14.09 | $14.51 | $14.51 | 5,052 |
| 2022-09-06 | $14.40 | $14.57 | $14.05 | $14.31 | $14.31 | 4,222 |
| 2022-09-02 | $14.61 | $15.35 | $14.15 | $14.33 | $14.33 | 34,091 |
| 2022-09-01 | $13.73 | $15.19 | $13.73 | $14.40 | $14.40 | 31,581 |
| 2022-08-31 | $13.75 | $14.88 | $13.75 | $14.06 | $14.06 | 2,306 |
| 2022-08-30 | $14.23 | $14.23 | $13.72 | $13.72 | $13.66 | 4,147 |
| 2022-08-29 | $14.23 | $14.50 | $13.80 | $14.30 | $14.24 | 7,890 |
| 2022-08-26 | $14.12 | $14.57 | $14.12 | $14.57 | $14.51 | 1,317 |
| 2022-08-25 | $13.86 | $14.42 | $13.86 | $14.08 | $14.02 | 7,219 |
| 2022-08-24 | $13.47 | $14.40 | $13.32 | $13.92 | $13.86 | 5,592 |
| 2022-08-23 | $13.67 | $14.00 | $13.30 | $13.35 | $13.29 | 28,025 |
| 2022-08-22 | $14.32 | $14.40 | $13.57 | $13.75 | $13.69 | 5,146 |
| 2022-08-19 | $14.98 | $14.98 | $14.27 | $14.32 | $14.26 | 5,073 |
| 2022-08-18 | $14.73 | $15.70 | $14.73 | $15.01 | $14.95 | 8,743 |
| 2022-08-17 | $14.61 | $15.09 | $14.61 | $14.81 | $14.75 | 4,152 |
| 2022-08-16 | $14.90 | $15.17 | $14.60 | $14.67 | $14.61 | 6,176 |
| 2022-08-15 | $15.39 | $15.44 | $14.80 | $14.86 | $14.80 | 5,394 |
| 2022-08-12 | $15.31 | $15.87 | $15.22 | $15.60 | $15.53 | 6,792 |
| 2022-08-11 | $15.81 | $15.81 | $14.93 | $15.43 | $15.36 | 19,499 |
| 2022-08-10 | $14.11 | $15.15 | $14.11 | $15.05 | $14.99 | 28,112 |
| 2022-08-09 | $13.74 | $14.02 | $13.55 | $13.55 | $13.49 | 3,115 |
| 2022-08-08 | $13.99 | $14.15 | $13.75 | $13.85 | $13.79 | 6,301 |
| 2022-08-05 | $14.74 | $14.99 | $13.93 | $13.93 | $13.87 | 9,553 |
| 2022-08-04 | $14.42 | $15.39 | $14.17 | $14.35 | $14.29 | 12,668 |
| 2022-08-03 | $14.16 | $14.98 | $14.16 | $14.30 | $14.24 | 8,793 |
| 2022-08-02 | $13.74 | $14.29 | $13.74 | $14.07 | $14.01 | 7,740 |
| 2022-08-01 | $14.79 | $14.79 | $14.10 | $14.20 | $14.14 | 7,095 |
| 2022-07-29 | $13.77 | $14.95 | $13.77 | $14.95 | $14.89 | 10,449 |
| 2022-07-28 | $13.80 | $14.30 | $13.80 | $13.88 | $13.82 | 4,761 |
| 2022-07-27 | $14.10 | $14.80 | $13.72 | $13.97 | $13.91 | 19,480 |
| 2022-07-26 | $14.52 | $14.52 | $14.07 | $14.17 | $14.11 | 4,567 |
| 2022-07-25 | $14.86 | $15.34 | $14.30 | $14.62 | $14.56 | 2,841 |
| 2022-07-22 | $15.21 | $15.67 | $14.73 | $15.04 | $14.98 | 10,375 |
| 2022-07-21 | $15.15 | $15.55 | $15.15 | $15.19 | $15.13 | 5,681 |
| 2022-07-20 | $15.37 | $15.52 | $15.09 | $15.36 | $15.29 | 8,834 |
| 2022-07-19 | $15.35 | $15.93 | $15.19 | $15.55 | $15.48 | 8,326 |
| 2022-07-18 | $14.08 | $15.57 | $14.08 | $15.16 | $15.09 | 21,849 |
| 2022-07-15 | $13.91 | $14.79 | $13.90 | $14.04 | $13.98 | 12,426 |
| 2022-07-14 | $13.51 | $14.71 | $13.21 | $13.64 | $13.58 | 15,789 |
| 2022-07-13 | $13.77 | $14.51 | $13.67 | $13.80 | $13.74 | 8,792 |
| 2022-07-12 | $14.03 | $14.64 | $13.71 | $14.04 | $13.98 | 8,117 |
| 2022-07-11 | $14.62 | $14.62 | $14.07 | $14.19 | $14.13 | 5,433 |
| 2022-07-08 | $14.63 | $14.87 | $14.63 | $14.84 | $14.78 | 5,599 |
| 2022-07-07 | $14.00 | $14.97 | $14.00 | $14.71 | $14.65 | 8,563 |
| 2022-07-06 | $13.79 | $14.05 | $13.65 | $13.80 | $13.74 | 10,810 |
| 2022-07-05 | $13.90 | $14.04 | $13.41 | $13.95 | $13.89 | 19,461 |
| 2022-07-01 | $14.01 | $14.15 | $13.57 | $13.98 | $13.92 | 5,374 |
| 2022-06-30 | $13.76 | $14.09 | $13.71 | $14.09 | $14.03 | 11,868 |
| 2022-06-29 | $13.63 | $14.34 | $13.50 | $13.75 | $13.69 | 12,623 |
| 2022-06-28 | $14.12 | $14.40 | $13.63 | $13.63 | $13.57 | 32,292 |
| 2022-06-27 | $13.91 | $14.76 | $13.32 | $14.08 | $14.02 | 47,921 |
| 2022-06-24 | $13.54 | $14.36 | $12.42 | $13.75 | $13.69 | 607,715 |
| 2022-06-23 | $12.67 | $13.66 | $12.67 | $13.56 | $13.50 | 52,300 |
| 2022-06-22 | $12.53 | $13.08 | $12.18 | $12.54 | $12.49 | 63,849 |
| 2022-06-21 | $12.64 | $13.58 | $12.42 | $12.42 | $12.37 | 87,182 |
| 2022-06-17 | $12.18 | $12.74 | $12.13 | $12.29 | $12.24 | 31,498 |
| 2022-06-16 | $13.23 | $13.23 | $11.80 | $12.18 | $12.13 | 69,138 |
| 2022-06-15 | $13.24 | $13.81 | $12.92 | $13.14 | $13.08 | 43,413 |
| 2022-06-14 | $13.93 | $13.99 | $12.82 | $13.21 | $13.15 | 35,951 |
| 2022-06-13 | $14.56 | $14.56 | $13.50 | $14.04 | $13.98 | 37,575 |
| 2022-06-10 | $15.66 | $15.98 | $14.52 | $14.78 | $14.72 | 25,295 |
| 2022-06-09 | $14.30 | $15.98 | $14.14 | $15.97 | $15.90 | 36,581 |
| 2022-06-08 | $14.63 | $14.75 | $14.21 | $14.50 | $14.44 | 26,414 |
| 2022-06-07 | $14.10 | $14.93 | $14.09 | $14.70 | $14.64 | 50,725 |
| 2022-06-06 | $14.94 | $15.14 | $13.98 | $14.01 | $13.95 | 48,599 |
| 2022-06-03 | $15.15 | $15.52 | $14.65 | $14.78 | $14.72 | 23,412 |
| 2022-06-02 | $14.50 | $15.35 | $14.50 | $14.90 | $14.84 | 28,807 |
| 2022-06-01 | $15.56 | $15.56 | $14.31 | $14.54 | $14.48 | 21,645 |
| 2022-05-31 | $15.25 | $16.51 | $14.93 | $15.44 | $15.37 | 34,048 |
| 2022-05-27 | $14.84 | $15.40 | $14.75 | $15.19 | $15.07 | 13,907 |
| 2022-05-26 | $14.60 | $15.05 | $14.60 | $14.87 | $14.75 | 11,912 |
| 2022-05-25 | $15.20 | $15.39 | $14.58 | $14.66 | $14.54 | 16,822 |
| 2022-05-24 | $14.75 | $15.20 | $14.75 | $14.85 | $14.73 | 46,771 |
| 2022-05-23 | $14.96 | $15.07 | $14.44 | $14.67 | $14.55 | 26,892 |
| 2022-05-20 | $14.92 | $14.97 | $14.22 | $14.86 | $14.74 | 35,848 |
| 2022-05-19 | $15.12 | $15.31 | $14.75 | $14.85 | $14.73 | 20,580 |
| 2022-05-18 | $14.89 | $16.36 | $14.89 | $15.28 | $15.16 | 41,636 |
| 2022-05-17 | $14.89 | $15.10 | $14.63 | $14.81 | $14.69 | 15,049 |
| 2022-05-16 | $15.14 | $15.60 | $14.55 | $14.58 | $14.46 | 44,879 |
| 2022-05-13 | $14.86 | $15.95 | $14.59 | $15.16 | $15.04 | 68,989 |
| 2022-05-12 | $14.95 | $15.56 | $14.50 | $14.66 | $14.54 | 47,501 |
| 2022-05-11 | $16.28 | $16.98 | $14.48 | $15.12 | $15.00 | 74,304 |
| 2022-05-10 | $15.05 | $16.66 | $15.05 | $16.00 | $15.87 | 61,744 |
| 2022-05-09 | $14.79 | $15.15 | $14.45 | $14.73 | $14.61 | 44,340 |
| 2022-05-06 | $14.99 | $15.13 | $14.80 | $14.96 | $14.84 | 12,635 |
| 2022-05-05 | $15.36 | $15.42 | $14.55 | $14.89 | $14.77 | 42,491 |
| 2022-05-04 | $15.87 | $16.10 | $14.26 | $15.41 | $15.29 | 94,792 |
| 2022-05-03 | $16.81 | $16.81 | $15.35 | $15.43 | $15.30 | 45,600 |
| 2022-05-02 | $16.55 | $16.98 | $16.28 | $16.63 | $16.50 | 24,258 |
| 2022-04-29 | $16.91 | $17.36 | $16.58 | $16.62 | $16.49 | 21,628 |
| 2022-04-28 | $16.98 | $17.25 | $16.64 | $17.07 | $16.93 | 31,246 |
| 2022-04-27 | $16.71 | $17.34 | $16.20 | $16.72 | $16.58 | 21,728 |
| 2022-04-26 | $17.08 | $17.32 | $16.64 | $17.00 | $16.86 | 22,467 |
| 2022-04-25 | $17.75 | $17.75 | $17.04 | $17.22 | $17.08 | 13,155 |
| 2022-04-22 | $17.10 | $17.95 | $16.72 | $17.34 | $17.20 | 22,649 |
| 2022-04-21 | $18.50 | $18.60 | $16.60 | $16.79 | $16.65 | 32,214 |
| 2022-04-20 | $18.91 | $19.14 | $17.76 | $18.20 | $18.05 | 37,587 |
| 2022-04-19 | $19.10 | $19.25 | $18.63 | $18.63 | $18.48 | 14,469 |
| 2022-04-18 | $19.02 | $19.17 | $18.96 | $19.00 | $18.85 | 14,407 |
| 2022-04-14 | $19.19 | $19.19 | $18.77 | $19.00 | $18.85 | 6,274 |
| 2022-04-13 | $18.98 | $19.13 | $18.96 | $19.13 | $18.97 | 8,429 |
| 2022-04-12 | $19.00 | $19.13 | $18.99 | $19.00 | $18.85 | 7,956 |
| 2022-04-11 | $19.02 | $19.18 | $18.98 | $19.02 | $18.87 | 8,985 |
| 2022-04-08 | $19.08 | $19.08 | $18.92 | $19.00 | $18.85 | 11,286 |
| 2022-04-07 | $19.00 | $19.20 | $18.91 | $19.20 | $19.04 | 8,662 |
| 2022-04-06 | $18.83 | $19.24 | $18.83 | $19.01 | $18.86 | 12,594 |
| 2022-04-05 | $19.00 | $19.19 | $18.73 | $18.91 | $18.76 | 14,761 |
| 2022-04-04 | $19.09 | $19.28 | $18.96 | $19.01 | $18.86 | 12,242 |
| 2022-04-01 | $19.00 | $19.10 | $18.89 | $19.00 | $18.85 | 17,280 |
| 2022-03-31 | $19.00 | $19.47 | $18.85 | $19.12 | $18.97 | 83,101 |
| 2022-03-30 | $19.00 | $19.26 | $18.87 | $19.04 | $18.89 | 15,158 |
| 2022-03-29 | $19.39 | $19.54 | $18.88 | $19.00 | $18.85 | 23,803 |
| 2022-03-28 | $19.00 | $19.30 | $18.82 | $19.11 | $18.96 | 12,874 |
| 2022-03-25 | $19.00 | $19.49 | $18.89 | $19.00 | $18.85 | 13,610 |
| 2022-03-24 | $19.09 | $19.51 | $18.92 | $19.19 | $19.03 | 12,583 |
| 2022-03-23 | $19.17 | $19.17 | $18.66 | $19.00 | $18.85 | 13,227 |
| 2022-03-22 | $19.83 | $20.20 | $19.00 | $19.17 | $19.01 | 35,244 |
| 2022-03-21 | $18.52 | $20.26 | $18.52 | $19.70 | $19.54 | 39,564 |
| 2022-03-18 | $18.26 | $18.96 | $17.74 | $18.69 | $18.54 | 50,863 |
| 2022-03-17 | $17.48 | $18.28 | $17.48 | $18.28 | $18.13 | 7,755 |
| 2022-03-16 | $17.02 | $18.65 | $16.69 | $17.50 | $17.36 | 48,249 |
| 2022-03-15 | $16.80 | $17.63 | $16.37 | $16.85 | $16.71 | 23,234 |
| 2022-03-14 | $17.01 | $17.07 | $16.28 | $16.48 | $16.35 | 13,099 |
| 2022-03-11 | $17.39 | $17.75 | $16.33 | $16.51 | $16.38 | 18,458 |
| 2022-03-10 | $17.61 | $17.77 | $17.04 | $17.04 | $16.90 | 8,696 |
| 2022-03-09 | $17.14 | $18.31 | $17.14 | $17.92 | $17.77 | 23,851 |
| 2022-03-08 | $16.40 | $17.03 | $16.40 | $16.67 | $16.53 | 16,470 |
| 2022-03-07 | $17.00 | $17.23 | $16.27 | $16.33 | $16.20 | 53,951 |
| 2022-03-04 | $17.19 | $17.70 | $16.62 | $17.00 | $16.86 | 22,269 |
| 2022-03-03 | $17.92 | $18.23 | $16.95 | $17.02 | $16.88 | 12,744 |
| 2022-03-02 | $18.08 | $18.39 | $17.74 | $17.90 | $17.75 | 8,560 |
| 2022-03-01 | $18.65 | $18.65 | $18.08 | $18.08 | $17.93 | 4,695 |
| 2022-02-28 | $19.00 | $19.00 | $18.56 | $18.76 | $18.61 | 14,323 |
| 2022-02-25 | $19.36 | $19.47 | $19.00 | $19.00 | $18.79 | 6,532 |
| 2022-02-24 | $18.77 | $19.28 | $18.55 | $19.05 | $18.84 | 18,592 |
| 2022-02-23 | $19.37 | $19.46 | $18.75 | $18.75 | $18.54 | 5,880 |
| 2022-02-22 | $19.34 | $19.65 | $19.11 | $19.20 | $18.98 | 7,416 |
| 2022-02-18 | $19.77 | $19.95 | $19.15 | $19.15 | $18.93 | 17,340 |
| 2022-02-17 | $18.75 | $20.50 | $18.71 | $20.08 | $19.85 | 27,426 |
| 2022-02-16 | $19.14 | $19.99 | $18.30 | $19.07 | $18.86 | 24,495 |
| 2022-02-15 | $17.44 | $19.16 | $17.44 | $18.59 | $18.38 | 23,069 |
| 2022-02-14 | $17.45 | $17.95 | $17.37 | $17.47 | $17.27 | 5,417 |
| 2022-02-11 | $18.03 | $18.20 | $17.55 | $17.56 | $17.36 | 4,026 |
| 2022-02-10 | $18.15 | $18.46 | $17.90 | $18.02 | $17.82 | 11,240 |
| 2022-02-09 | $19.00 | $19.00 | $18.11 | $18.26 | $18.05 | 7,952 |
| 2022-02-08 | $18.50 | $19.10 | $18.13 | $18.45 | $18.24 | 7,991 |
| 2022-02-07 | $18.42 | $18.50 | $18.02 | $18.27 | $18.06 | 5,527 |
| 2022-02-04 | $18.27 | $18.57 | $17.78 | $17.94 | $17.74 | 22,720 |
| 2022-02-03 | $18.17 | $18.76 | $18.17 | $18.47 | $18.26 | 5,831 |
| 2022-02-02 | $18.05 | $18.40 | $17.64 | $18.14 | $17.94 | 16,082 |
| 2022-02-01 | $18.28 | $18.50 | $17.71 | $18.24 | $18.03 | 10,262 |
| 2022-01-31 | $17.56 | $18.87 | $17.56 | $18.50 | $18.29 | 13,651 |
| 2022-01-28 | $17.67 | $17.70 | $17.21 | $17.32 | $17.12 | 7,002 |
| 2022-01-27 | $18.21 | $18.37 | $17.29 | $17.33 | $17.13 | 13,091 |
| 2022-01-26 | $19.24 | $19.30 | $17.97 | $17.97 | $17.77 | 10,976 |
| 2022-01-25 | $18.14 | $19.90 | $18.09 | $18.85 | $18.64 | 41,694 |
| 2022-01-24 | $18.42 | $18.89 | $17.71 | $18.44 | $18.23 | 46,664 |
| 2022-01-21 | $17.50 | $18.64 | $17.50 | $18.55 | $18.34 | 30,429 |
| 2022-01-20 | $18.06 | $18.34 | $17.75 | $17.75 | $17.55 | 20,311 |
| 2022-01-19 | $17.27 | $17.84 | $16.99 | $17.57 | $17.37 | 29,717 |
| 2022-01-18 | $17.68 | $17.85 | $16.85 | $16.85 | $16.66 | 20,581 |
| 2022-01-14 | $18.09 | $19.18 | $17.26 | $18.18 | $17.98 | 16,152 |
| 2022-01-13 | $18.56 | $18.81 | $18.10 | $18.10 | $17.90 | 7,230 |
| 2022-01-12 | $19.56 | $19.56 | $18.49 | $18.55 | $18.34 | 13,466 |
| 2022-01-11 | $19.50 | $19.80 | $19.05 | $19.30 | $19.08 | 7,550 |
| 2022-01-10 | $19.40 | $19.71 | $18.16 | $18.50 | $18.29 | 11,990 |
| 2022-01-07 | $20.04 | $20.04 | $19.23 | $19.30 | $19.08 | 4,269 |
| 2022-01-06 | $19.76 | $20.29 | $19.12 | $19.78 | $19.56 | 5,864 |
| 2022-01-05 | $20.62 | $20.62 | $19.66 | $19.71 | $19.49 | 5,700 |
| 2022-01-04 | $20.03 | $20.78 | $20.03 | $20.45 | $20.22 | 13,060 |
| 2022-01-03 | $20.39 | $20.40 | $19.99 | $20.00 | $19.77 | 11,105 |
| 2021-12-31 | $19.85 | $20.85 | $19.84 | $20.16 | $19.93 | 4,526 |
| 2021-12-30 | $20.10 | $20.12 | $20.10 | $20.12 | $19.89 | 1,798 |
| 2021-12-29 | $20.07 | $20.55 | $20.00 | $20.00 | $19.77 | 4,183 |
| 2021-12-28 | $20.61 | $20.61 | $19.82 | $20.08 | $19.85 | 7,987 |
| 2021-12-27 | $20.51 | $20.56 | $20.17 | $20.24 | $20.01 | 6,319 |
| 2021-12-23 | $20.10 | $20.46 | $19.88 | $20.40 | $20.17 | 5,029 |
| 2021-12-22 | $20.08 | $20.35 | $19.80 | $20.05 | $19.82 | 7,182 |
| 2021-12-21 | $20.56 | $20.56 | $20.09 | $20.38 | $20.15 | 9,368 |
| 2021-12-20 | $19.86 | $20.87 | $19.14 | $20.64 | $20.41 | 30,558 |
| 2021-12-17 | $19.92 | $20.70 | $19.65 | $20.09 | $19.86 | 20,461 |
| 2021-12-16 | $19.70 | $20.20 | $19.43 | $19.75 | $19.53 | 18,133 |
| 2021-12-15 | $20.00 | $20.50 | $19.50 | $19.50 | $19.28 | 23,599 |
| 2021-12-14 | $19.73 | $20.03 | $19.47 | $19.93 | $19.71 | 38,740 |
| 2021-12-13 | $20.89 | $21.00 | $19.76 | $19.78 | $19.56 | 19,177 |
| 2021-12-10 | $20.33 | $20.98 | $19.99 | $20.42 | $20.19 | 26,564 |
| 2021-12-09 | $20.33 | $20.45 | $19.04 | $19.36 | $19.14 | 9,285 |
| 2021-12-08 | $20.78 | $21.25 | $19.50 | $20.10 | $19.87 | 23,928 |
| 2021-12-07 | $18.90 | $22.79 | $18.87 | $21.00 | $20.76 | 41,142 |
| 2021-12-06 | $20.55 | $20.71 | $19.13 | $19.13 | $18.91 | 36,076 |
| 2021-12-03 | $19.00 | $21.01 | $19.00 | $20.40 | $20.17 | 15,249 |
| 2021-12-02 | $20.70 | $20.70 | $19.90 | $20.35 | $20.12 | 6,974 |
| 2021-12-01 | $23.36 | $23.38 | $19.11 | $20.79 | $20.56 | 37,283 |
| 2021-11-30 | $22.49 | $22.80 | $21.35 | $22.80 | $22.54 | 16,940 |
| 2021-11-29 | $22.18 | $22.85 | $22.07 | $22.22 | $21.91 | 14,096 |
| 2021-11-26 | $22.70 | $22.85 | $21.46 | $21.60 | $21.30 | 5,597 |
| 2021-11-24 | $22.79 | $23.39 | $22.00 | $22.94 | $22.62 | 9,088 |
| 2021-11-23 | $22.42 | $23.00 | $22.42 | $22.78 | $22.46 | 10,755 |
| 2021-11-22 | $22.37 | $22.79 | $22.10 | $22.79 | $22.47 | 7,629 |
| 2021-11-19 | $22.26 | $23.22 | $21.90 | $22.04 | $21.73 | 11,030 |
| 2021-11-18 | $22.69 | $22.69 | $21.98 | $22.53 | $22.22 | 11,838 |
| 2021-11-17 | $22.55 | $22.63 | $21.96 | $22.38 | $22.07 | 8,286 |
| 2021-11-16 | $24.40 | $24.70 | $22.38 | $22.83 | $22.51 | 27,557 |
| 2021-11-15 | $23.00 | $25.69 | $23.00 | $24.39 | $24.05 | 47,723 |
| 2021-11-12 | $20.25 | $24.29 | $19.85 | $23.00 | $22.68 | 96,051 |
| 2021-11-11 | $19.16 | $19.89 | $19.16 | $19.42 | $19.15 | 5,899 |
| 2021-11-10 | $19.65 | $19.65 | $18.91 | $18.92 | $18.66 | 9,009 |
| 2021-11-09 | $19.85 | $19.85 | $19.20 | $19.20 | $18.93 | 6,051 |
| 2021-11-08 | $19.54 | $19.88 | $16.83 | $19.71 | $19.44 | 9,867 |
| 2021-11-05 | $19.00 | $19.90 | $18.66 | $19.81 | $19.54 | 34,147 |
| 2021-11-04 | $18.82 | $19.78 | $18.39 | $18.84 | $18.58 | 32,598 |
| 2021-11-03 | $18.28 | $19.00 | $18.07 | $18.70 | $18.44 | 6,698 |
| 2021-11-02 | $18.61 | $18.91 | $18.50 | $18.63 | $18.37 | 5,694 |
| 2021-11-01 | $18.00 | $18.81 | $17.99 | $18.50 | $18.24 | 10,954 |
| 2021-10-29 | $18.23 | $18.58 | $18.00 | $18.00 | $17.75 | 4,038 |
| 2021-10-28 | $18.20 | $18.80 | $17.25 | $17.90 | $17.65 | 6,529 |
| 2021-10-27 | $18.60 | $18.60 | $17.95 | $18.07 | $17.82 | 8,515 |
| 2021-10-26 | $18.33 | $18.94 | $18.33 | $18.40 | $18.14 | 11,650 |
| 2021-10-25 | $19.01 | $19.16 | $18.38 | $19.05 | $18.79 | 10,740 |
| 2021-10-22 | $19.05 | $19.40 | $18.57 | $18.75 | $18.49 | 8,102 |
| 2021-10-21 | $19.30 | $19.88 | $18.96 | $19.10 | $18.84 | 5,729 |
| 2021-10-20 | $19.07 | $19.56 | $19.07 | $19.24 | $18.97 | 3,646 |
| 2021-10-19 | $19.36 | $19.66 | $18.83 | $19.32 | $19.05 | 5,628 |
| 2021-10-18 | $19.16 | $19.68 | $19.04 | $19.64 | $19.37 | 3,452 |
| 2021-10-15 | $19.83 | $19.90 | $19.00 | $19.00 | $18.74 | 11,688 |
| 2021-10-14 | $19.65 | $19.75 | $19.04 | $19.48 | $19.21 | 15,348 |
| 2021-10-13 | $18.75 | $19.90 | $18.75 | $19.37 | $19.10 | 4,173 |
| 2021-10-12 | $19.62 | $19.89 | $18.68 | $19.80 | $19.53 | 6,858 |
| 2021-10-11 | $19.38 | $19.38 | $19.38 | $19.38 | $19.11 | 697 |
| 2021-10-08 | $20.34 | $20.34 | $19.56 | $19.77 | $19.50 | 5,150 |
| 2021-10-07 | $20.19 | $20.75 | $20.10 | $20.11 | $19.83 | 13,276 |
| 2021-10-06 | $19.80 | $20.36 | $19.34 | $20.05 | $19.77 | 16,708 |
| 2021-10-05 | $19.68 | $20.31 | $19.52 | $19.69 | $19.42 | 7,371 |
| 2021-10-04 | $19.50 | $20.55 | $19.49 | $20.04 | $19.76 | 19,077 |
| 2021-10-01 | $19.48 | $19.97 | $19.28 | $19.36 | $19.09 | 5,003 |
| 2021-09-30 | $19.09 | $19.94 | $19.00 | $19.33 | $19.06 | 40,449 |
| 2021-09-29 | $19.18 | $19.28 | $18.65 | $19.09 | $18.83 | 7,996 |
| 2021-09-28 | $20.00 | $20.08 | $19.15 | $19.15 | $18.88 | 9,928 |
| 2021-09-27 | $19.94 | $20.65 | $19.77 | $20.29 | $20.01 | 15,876 |
| 2021-09-24 | $19.16 | $21.34 | $19.16 | $20.15 | $19.87 | 16,649 |
| 2021-09-23 | $18.83 | $19.75 | $18.55 | $19.40 | $19.13 | 32,834 |
| 2021-09-22 | $18.95 | $19.13 | $18.33 | $18.48 | $18.22 | 6,037 |
| 2021-09-21 | $19.28 | $19.38 | $18.75 | $18.90 | $18.64 | 6,684 |
| 2021-09-20 | $19.75 | $20.25 | $18.99 | $19.12 | $18.85 | 26,106 |
| 2021-09-17 | $19.75 | $20.49 | $19.75 | $20.38 | $20.10 | 16,597 |
| 2021-09-16 | $19.33 | $20.17 | $19.33 | $19.80 | $19.53 | 5,401 |
| 2021-09-15 | $19.50 | $20.82 | $19.08 | $19.25 | $18.98 | 16,753 |
| 2021-09-14 | $18.61 | $19.33 | $18.37 | $19.05 | $18.79 | 7,543 |
| 2021-09-13 | $19.32 | $19.80 | $18.34 | $18.68 | $18.42 | 37,030 |
| 2021-09-10 | $20.25 | $21.16 | $18.99 | $18.99 | $18.73 | 22,853 |
| 2021-09-09 | $20.58 | $21.86 | $19.73 | $19.73 | $19.46 | 31,243 |
| 2021-09-08 | $20.10 | $20.71 | $19.94 | $20.50 | $20.22 | 20,378 |
| 2021-09-07 | $19.90 | $20.75 | $19.59 | $20.19 | $19.91 | 28,840 |
| 2021-09-03 | $20.10 | $20.55 | $19.25 | $19.94 | $19.66 | 17,305 |
| 2021-09-02 | $18.51 | $20.12 | $18.25 | $20.11 | $19.83 | 27,268 |
| 2021-09-01 | $18.40 | $18.81 | $18.00 | $18.36 | $18.11 | 21,603 |
| 2021-08-31 | $18.20 | $18.83 | $18.20 | $18.55 | $18.29 | 6,807 |
| 2021-08-30 | $18.34 | $18.50 | $17.05 | $18.17 | $17.86 | 3,701 |
| 2021-08-27 | $17.24 | $18.50 | $17.14 | $18.37 | $18.06 | 17,091 |
| 2021-08-26 | $18.69 | $18.69 | $18.09 | $18.10 | $17.79 | 8,644 |
| 2021-08-25 | $18.70 | $18.78 | $18.29 | $18.30 | $17.99 | 5,876 |
| 2021-08-24 | $18.07 | $18.98 | $18.07 | $18.98 | $18.66 | 12,937 |
| 2021-08-23 | $18.66 | $18.69 | $18.00 | $18.68 | $18.36 | 10,775 |
| 2021-08-20 | $18.21 | $19.00 | $17.30 | $18.79 | $18.47 | 11,701 |
| 2021-08-19 | $18.35 | $18.56 | $17.86 | $18.41 | $18.10 | 20,134 |
| 2021-08-18 | $18.67 | $19.01 | $18.16 | $18.55 | $18.23 | 19,826 |
| 2021-08-17 | $19.94 | $19.94 | $18.35 | $18.98 | $18.66 | 21,355 |
| 2021-08-16 | $20.85 | $20.85 | $19.93 | $20.20 | $19.86 | 8,228 |
| 2021-08-13 | $21.96 | $22.02 | $21.01 | $21.01 | $20.65 | 10,464 |
| 2021-08-12 | $20.73 | $22.13 | $20.43 | $21.96 | $21.59 | 17,702 |
| 2021-08-11 | $21.19 | $21.25 | $20.00 | $20.60 | $20.25 | 15,483 |
| 2021-08-10 | $21.89 | $22.48 | $20.96 | $21.20 | $20.84 | 9,706 |
| 2021-08-09 | $21.12 | $22.68 | $20.40 | $20.95 | $20.59 | 17,725 |
| 2021-08-06 | $20.69 | $22.45 | $20.10 | $21.24 | $20.88 | 24,181 |
| 2021-08-05 | $20.25 | $20.50 | $19.30 | $20.41 | $20.06 | 13,183 |
| 2021-08-04 | $19.44 | $19.98 | $19.21 | $19.21 | $18.88 | 2,711 |
| 2021-08-03 | $19.90 | $20.24 | $18.98 | $19.80 | $19.46 | 14,875 |
| 2021-08-02 | $18.66 | $19.84 | $18.40 | $19.84 | $19.50 | 34,150 |
| 2021-07-30 | $18.49 | $18.75 | $18.30 | $18.30 | $17.99 | 3,249 |
| 2021-07-29 | $19.49 | $19.49 | $18.26 | $18.26 | $17.95 | 5,447 |
| 2021-07-28 | $19.74 | $19.74 | $18.42 | $18.87 | $18.55 | 5,728 |
| 2021-07-27 | $19.25 | $19.25 | $18.87 | $19.10 | $18.77 | 3,451 |
| 2021-07-26 | $19.47 | $19.52 | $19.24 | $19.35 | $19.02 | 7,316 |
| 2021-07-23 | $19.72 | $19.72 | $19.22 | $19.34 | $19.01 | 2,112 |
| 2021-07-22 | $19.42 | $19.83 | $19.03 | $19.24 | $18.91 | 11,821 |
| 2021-07-21 | $19.23 | $19.71 | $18.75 | $19.18 | $18.85 | 11,357 |
| 2021-07-20 | $18.29 | $19.49 | $17.92 | $19.22 | $18.89 | 26,864 |
| 2021-07-19 | $18.18 | $18.90 | $17.06 | $18.35 | $18.04 | 25,533 |
| 2021-07-16 | $18.09 | $18.86 | $17.13 | $17.90 | $17.59 | 28,542 |
| 2021-07-15 | $18.42 | $18.83 | $18.08 | $18.24 | $17.93 | 14,578 |
| 2021-07-14 | $18.75 | $18.75 | $18.12 | $18.15 | $17.84 | 14,017 |
| 2021-07-13 | $18.58 | $18.58 | $17.94 | $18.50 | $18.18 | 18,922 |
| 2021-07-12 | $18.20 | $18.97 | $18.20 | $18.75 | $18.43 | 16,011 |
| 2021-07-09 | $18.75 | $18.75 | $18.08 | $18.10 | $17.79 | 4,157 |
| 2021-07-08 | $18.08 | $18.75 | $17.33 | $18.18 | $17.87 | 32,338 |
| 2021-07-07 | $17.92 | $18.45 | $17.65 | $18.30 | $17.98 | 15,999 |
| 2021-07-06 | $17.99 | $18.39 | $17.90 | $18.16 | $17.85 | 19,544 |
| 2021-07-02 | $17.62 | $18.99 | $17.62 | $18.28 | $17.97 | 17,991 |
| 2021-07-01 | $18.52 | $19.00 | $17.74 | $17.93 | $17.62 | 22,438 |
| 2021-06-30 | $19.77 | $19.77 | $18.50 | $18.51 | $18.19 | 20,454 |
| 2021-06-29 | $18.69 | $20.20 | $18.69 | $19.87 | $19.53 | 48,390 |
| 2021-06-28 | $20.43 | $20.43 | $18.50 | $18.54 | $18.22 | 59,421 |
| 2021-06-25 | $22.70 | $22.80 | $20.25 | $20.25 | $19.90 | 585,873 |
| 2021-06-24 | $22.06 | $22.90 | $21.75 | $22.69 | $22.30 | 82,474 |
| 2021-06-23 | $21.60 | $22.41 | $21.09 | $22.10 | $21.72 | 75,405 |
| 2021-06-22 | $22.14 | $22.39 | $21.04 | $21.48 | $21.11 | 79,265 |
| 2021-06-21 | $21.13 | $22.03 | $21.03 | $21.70 | $21.33 | 91,473 |
| 2021-06-18 | $20.78 | $21.28 | $20.33 | $21.08 | $20.72 | 63,547 |
| 2021-06-17 | $20.91 | $21.24 | $20.40 | $20.68 | $20.33 | 43,388 |
| 2021-06-16 | $21.16 | $21.28 | $20.40 | $20.70 | $20.35 | 87,139 |
| 2021-06-15 | $20.43 | $21.20 | $20.38 | $21.20 | $20.84 | 53,118 |
| 2021-06-14 | $20.67 | $21.18 | $20.11 | $20.38 | $20.03 | 61,762 |
| 2021-06-11 | $20.04 | $20.77 | $19.82 | $20.46 | $20.11 | 55,925 |
| 2021-06-10 | $19.72 | $20.10 | $19.13 | $19.82 | $19.48 | 52,155 |
| 2021-06-09 | $19.77 | $20.17 | $19.35 | $19.58 | $19.25 | 82,339 |
| 2021-06-08 | $20.15 | $20.23 | $19.30 | $19.64 | $19.31 | 68,760 |
| 2021-06-07 | $17.90 | $20.79 | $17.61 | $19.85 | $19.51 | 134,722 |
| 2021-06-04 | $17.68 | $17.90 | $17.59 | $17.87 | $17.57 | 9,582 |
| 2021-06-03 | $17.75 | $17.82 | $17.59 | $17.82 | $17.52 | 6,606 |
| 2021-06-02 | $18.04 | $18.04 | $17.59 | $17.70 | $17.40 | 7,219 |
| 2021-06-01 | $17.66 | $18.17 | $17.61 | $18.15 | $17.84 | 13,960 |
| 2021-05-28 | $17.90 | $17.90 | $17.64 | $17.81 | $17.51 | 5,769 |
| 2021-05-27 | $18.25 | $18.25 | $17.66 | $17.79 | $17.43 | 3,711 |
| 2021-05-26 | $17.75 | $17.94 | $17.67 | $17.84 | $17.48 | 13,148 |
| 2021-05-25 | $17.56 | $18.19 | $17.38 | $17.76 | $17.40 | 10,667 |
| 2021-05-24 | $17.64 | $17.88 | $17.42 | $17.75 | $17.39 | 10,043 |
| 2021-05-21 | $18.54 | $18.54 | $17.16 | $17.50 | $17.14 | 27,950 |
| 2021-05-20 | $18.23 | $18.74 | $17.61 | $18.54 | $18.16 | 19,478 |
| 2021-05-19 | $17.90 | $18.60 | $16.99 | $18.50 | $18.12 | 25,689 |
| 2021-05-18 | $18.24 | $18.72 | $17.90 | $18.10 | $17.73 | 25,349 |
| 2021-05-17 | $19.00 | $19.25 | $18.37 | $18.45 | $18.07 | 14,111 |
| 2021-05-14 | $19.21 | $19.55 | $18.91 | $19.24 | $18.85 | 15,574 |
| 2021-05-13 | $17.93 | $19.54 | $17.93 | $19.35 | $18.96 | 21,953 |
| 2021-05-12 | $18.99 | $19.48 | $18.71 | $19.19 | $18.80 | 24,611 |
| 2021-05-11 | $19.35 | $19.53 | $18.61 | $19.53 | $19.13 | 21,406 |
| 2021-05-10 | $19.60 | $19.60 | $19.20 | $19.35 | $18.96 | 16,518 |
| 2021-05-07 | $19.00 | $19.60 | $18.51 | $19.60 | $19.20 | 10,448 |
| 2021-05-06 | $19.18 | $19.51 | $18.28 | $18.73 | $18.35 | 36,538 |
| 2021-05-05 | $18.90 | $19.59 | $18.29 | $19.25 | $18.86 | 60,976 |
| 2021-05-04 | $18.75 | $19.18 | $18.63 | $18.79 | $18.41 | 16,216 |
| 2021-05-03 | $18.34 | $19.05 | $18.01 | $19.05 | $18.66 | 23,329 |
| 2021-04-30 | $18.80 | $19.03 | $17.59 | $18.34 | $17.97 | 13,530 |
| 2021-04-29 | $18.04 | $19.18 | $18.04 | $18.82 | $18.44 | 14,537 |
| 2021-04-28 | $18.70 | $19.17 | $18.00 | $18.18 | $17.81 | 18,866 |
| 2021-04-27 | $18.41 | $19.20 | $18.32 | $18.74 | $18.36 | 9,380 |
| 2021-04-26 | $18.29 | $18.70 | $17.42 | $18.44 | $18.06 | 14,995 |
| 2021-04-23 | $19.05 | $19.05 | $18.25 | $18.50 | $18.12 | 14,509 |
| 2021-04-22 | $18.28 | $19.41 | $18.28 | $19.01 | $18.62 | 24,530 |
| 2021-04-21 | $19.23 | $19.25 | $18.16 | $18.50 | $18.12 | 27,452 |
| 2021-04-20 | $19.64 | $19.75 | $19.03 | $19.47 | $19.07 | 7,932 |
| 2021-04-19 | $20.15 | $20.15 | $19.35 | $19.48 | $19.08 | 38,036 |
| 2021-04-16 | $20.23 | $20.24 | $19.46 | $20.04 | $19.63 | 22,861 |
| 2021-04-15 | $20.12 | $20.25 | $20.01 | $20.25 | $19.84 | 34,998 |
| 2021-04-14 | $20.18 | $20.18 | $19.21 | $20.05 | $19.64 | 23,191 |
| 2021-04-13 | $19.70 | $20.10 | $19.33 | $20.10 | $19.69 | 20,618 |
| 2021-04-12 | $19.64 | $20.89 | $19.30 | $19.30 | $18.91 | 45,314 |
| 2021-04-09 | $19.69 | $19.69 | $19.09 | $19.64 | $19.24 | 26,857 |
| 2021-04-08 | $19.00 | $19.56 | $18.72 | $19.48 | $19.08 | 37,864 |
| 2021-04-07 | $19.33 | $19.33 | $18.84 | $19.05 | $18.66 | 18,814 |
| 2021-04-06 | $18.60 | $19.27 | $18.49 | $18.95 | $18.56 | 23,773 |
| 2021-04-05 | $17.65 | $18.59 | $17.65 | $18.50 | $18.12 | 29,524 |
| 2021-04-01 | $17.22 | $17.22 | $16.37 | $17.15 | $16.80 | 25,607 |
| 2021-03-31 | $18.01 | $18.01 | $17.02 | $17.25 | $16.90 | 17,924 |
| 2021-03-30 | $18.63 | $19.00 | $18.00 | $18.32 | $17.95 | 38,450 |
| 2021-03-29 | $18.56 | $19.33 | $18.19 | $19.00 | $18.61 | 41,318 |
| 2021-03-26 | $17.16 | $18.86 | $16.50 | $18.35 | $17.98 | 74,582 |
| 2021-03-25 | $17.20 | $17.31 | $16.75 | $17.22 | $16.87 | 16,045 |
| 2021-03-24 | $16.87 | $17.39 | $16.48 | $17.03 | $16.68 | 45,199 |
| 2021-03-23 | $16.84 | $16.85 | $16.45 | $16.78 | $16.44 | 27,588 |
| 2021-03-22 | $16.87 | $16.87 | $16.60 | $16.75 | $16.41 | 9,712 |
| 2021-03-19 | $16.04 | $16.87 | $15.94 | $16.72 | $16.38 | 32,286 |
| 2021-03-18 | $15.92 | $16.10 | $15.48 | $16.10 | $15.77 | 12,443 |
| 2021-03-17 | $15.21 | $16.18 | $15.21 | $15.92 | $15.60 | 16,389 |
| 2021-03-16 | $15.48 | $15.48 | $15.00 | $15.00 | $14.69 | 8,514 |
| 2021-03-15 | $15.20 | $15.80 | $15.00 | $15.47 | $15.16 | 6,471 |
| 2021-03-12 | $15.24 | $15.64 | $14.94 | $15.15 | $14.84 | 50,437 |
| 2021-03-11 | $15.31 | $15.66 | $15.00 | $15.01 | $14.70 | 11,605 |
| 2021-03-10 | $15.10 | $15.95 | $14.95 | $15.06 | $14.75 | 8,734 |
| 2021-03-09 | $15.21 | $15.32 | $14.59 | $15.32 | $15.01 | 27,401 |
| 2021-03-08 | $15.46 | $15.84 | $14.65 | $15.30 | $14.99 | 5,415 |
| 2021-03-05 | $15.10 | $15.83 | $15.00 | $15.36 | $15.05 | 16,066 |
| 2021-03-04 | $14.67 | $15.35 | $14.50 | $15.09 | $14.78 | 36,029 |
| 2021-03-03 | $15.99 | $16.75 | $14.97 | $15.27 | $14.96 | 27,087 |
| 2021-03-02 | $15.25 | $16.08 | $15.25 | $15.87 | $15.55 | 30,422 |
| 2021-03-01 | $15.01 | $15.35 | $15.01 | $15.35 | $15.04 | 12,701 |
| 2021-02-26 | $14.91 | $15.18 | $14.65 | $15.01 | $14.70 | 4,201 |
| 2021-02-25 | $14.99 | $15.39 | $14.50 | $15.00 | $14.65 | 21,231 |
| 2021-02-24 | $14.23 | $15.49 | $14.08 | $15.15 | $14.79 | 120,684 |
| 2021-02-23 | $14.86 | $15.19 | $13.50 | $14.99 | $14.64 | 11,883 |
| 2021-02-22 | $15.17 | $15.74 | $14.69 | $15.14 | $14.78 | 35,883 |
| 2021-02-19 | $13.07 | $15.18 | $13.07 | $15.15 | $14.79 | 51,505 |
| 2021-02-18 | $14.80 | $14.80 | $13.84 | $14.45 | $14.11 | 7,886 |
| 2021-02-17 | $14.99 | $15.00 | $13.98 | $14.92 | $14.57 | 35,672 |
| 2021-02-16 | $13.13 | $15.27 | $13.13 | $14.97 | $14.62 | 59,860 |
| 2021-02-12 | $12.69 | $13.00 | $12.54 | $13.00 | $12.69 | 6,130 |
| 2021-02-11 | $12.66 | $12.75 | $12.26 | $12.56 | $12.26 | 21,905 |
| 2021-02-10 | $13.00 | $13.00 | $12.85 | $12.85 | $12.55 | 1,291 |
| 2021-02-09 | $13.50 | $13.50 | $12.49 | $13.06 | $12.75 | 19,996 |
| 2021-02-08 | $13.52 | $14.44 | $12.95 | $13.07 | $12.76 | 17,769 |
| 2021-02-05 | $13.09 | $14.00 | $13.09 | $13.35 | $13.04 | 47,682 |
| 2021-02-04 | $13.09 | $13.17 | $12.90 | $13.17 | $12.86 | 23,396 |
| 2021-02-03 | $12.75 | $13.31 | $12.56 | $13.31 | $13.00 | 25,174 |
| 2021-02-02 | $12.46 | $13.40 | $12.12 | $12.80 | $12.50 | 61,899 |
| 2021-02-01 | $10.06 | $12.88 | $10.06 | $12.46 | $12.17 | 92,172 |
| 2021-01-29 | $10.03 | $10.21 | $10.00 | $10.21 | $9.97 | 6,083 |
| 2021-01-28 | $10.02 | $10.24 | $10.02 | $10.23 | $9.99 | 4,657 |
| 2021-01-27 | $10.08 | $10.24 | $10.01 | $10.02 | $9.78 | 37,293 |
| 2021-01-26 | $10.14 | $10.24 | $10.14 | $10.16 | $9.92 | 3,749 |
| 2021-01-25 | $10.00 | $10.30 | $10.00 | $10.10 | $9.86 | 9,647 |
| 2021-01-22 | $10.29 | $10.30 | $10.05 | $10.05 | $9.81 | 20,155 |
| 2021-01-21 | $10.30 | $10.30 | $10.03 | $10.03 | $9.79 | 5,483 |
| 2021-01-20 | $10.01 | $10.25 | $10.01 | $10.21 | $9.97 | 7,505 |
| 2021-01-19 | $10.24 | $10.24 | $9.96 | $10.05 | $9.81 | 4,327 |
| 2021-01-15 | $10.22 | $10.22 | $10.15 | $10.20 | $9.96 | 1,756 |
| 2021-01-14 | $10.23 | $10.33 | $10.14 | $10.24 | $10.00 | 8,416 |
| 2021-01-13 | $10.24 | $10.30 | $10.12 | $10.20 | $9.96 | 5,907 |
| 2021-01-12 | $10.11 | $10.95 | $9.99 | $9.99 | $9.75 | 18,425 |
| 2021-01-11 | $9.99 | $9.99 | $9.93 | $9.96 | $9.73 | 3,100 |
| 2021-01-08 | $9.70 | $9.90 | $9.70 | $9.81 | $9.58 | 3,169 |
| 2021-01-07 | $10.21 | $10.23 | $9.57 | $9.79 | $9.55 | 6,707 |
| 2021-01-06 | $10.00 | $10.13 | $9.62 | $9.62 | $9.39 | 9,127 |
| 2021-01-05 | $9.62 | $10.24 | $9.62 | $10.20 | $9.96 | 5,775 |
| 2021-01-04 | $10.00 | $10.23 | $10.00 | $10.23 | $9.99 | 1,118 |
| 2020-12-31 | $9.90 | $10.22 | $9.68 | $10.22 | $9.97 | 9,546 |
| 2020-12-30 | $10.17 | $10.44 | $9.76 | $10.14 | $9.90 | 8,080 |
| 2020-12-29 | $10.21 | $10.43 | $9.50 | $10.17 | $9.93 | 9,509 |
| 2020-12-28 | $9.36 | $10.56 | $9.09 | $10.45 | $10.20 | 17,046 |
| 2020-12-24 | $9.40 | $9.40 | $8.69 | $9.10 | $8.89 | 15,670 |
| 2020-12-23 | $9.71 | $9.71 | $9.41 | $9.41 | $9.19 | 1,798 |
| 2020-12-22 | $9.82 | $9.85 | $9.14 | $9.64 | $9.41 | 3,961 |
| 2020-12-21 | $9.74 | $10.60 | $9.66 | $9.83 | $9.59 | 2,124 |
| 2020-12-18 | $9.50 | $9.73 | $9.50 | $9.55 | $9.32 | 7,398 |
| 2020-12-17 | $10.23 | $10.40 | $9.50 | $9.74 | $9.51 | 4,944 |
| 2020-12-16 | $10.00 | $10.70 | $10.00 | $10.09 | $9.85 | 31,042 |
| 2020-12-15 | $9.26 | $10.15 | $9.12 | $10.15 | $9.91 | 6,626 |
| 2020-12-14 | $9.10 | $9.27 | $9.01 | $9.21 | $8.99 | 10,393 |
| 2020-12-11 | $9.15 | $9.20 | $9.08 | $9.16 | $8.95 | 25,915 |
| 2020-12-10 | $9.19 | $9.20 | $9.11 | $9.11 | $8.89 | 1,029 |
| 2020-12-09 | $9.04 | $9.20 | $9.04 | $9.18 | $8.96 | 4,534 |
| 2020-12-08 | $9.43 | $9.43 | $9.27 | $9.39 | $9.17 | 2,782 |
| 2020-12-07 | $9.19 | $9.43 | $9.18 | $9.43 | $9.21 | 10,187 |
| 2020-12-04 | $9.15 | $9.24 | $8.88 | $9.15 | $8.93 | 6,694 |
| 2020-12-03 | $9.09 | $9.18 | $9.00 | $9.15 | $8.93 | 3,757 |
| 2020-12-02 | $9.24 | $9.24 | $8.98 | $9.23 | $9.01 | 6,270 |
| 2020-12-01 | $9.30 | $9.40 | $9.06 | $9.24 | $9.02 | 12,995 |
| 2020-11-30 | $9.28 | $9.41 | $9.28 | $9.40 | $9.18 | 14,402 |
| 2020-11-27 | $8.75 | $9.33 | $8.75 | $9.28 | $9.02 | 23,122 |
| 2020-11-25 | $8.81 | $8.90 | $8.49 | $8.75 | $8.50 | 13,553 |
| 2020-11-24 | $9.19 | $9.20 | $9.15 | $9.16 | $8.90 | 19,427 |
| 2020-11-23 | $8.78 | $9.19 | $8.78 | $9.13 | $8.86 | 7,491 |
| 2020-11-20 | $9.21 | $9.21 | $8.83 | $8.83 | $8.58 | 2,894 |
| 2020-11-19 | $8.50 | $9.04 | $8.46 | $9.04 | $8.78 | 3,528 |
| 2020-11-18 | $9.15 | $9.15 | $8.79 | $8.79 | $8.54 | 4,330 |
| 2020-11-17 | $9.06 | $9.19 | $9.04 | $9.19 | $8.93 | 3,922 |
| 2020-11-16 | $8.93 | $9.21 | $8.74 | $8.80 | $8.55 | 41,086 |
| 2020-11-13 | $8.56 | $8.84 | $8.56 | $8.81 | $8.55 | 29,421 |
| 2020-11-12 | $8.38 | $8.62 | $8.36 | $8.44 | $8.20 | 21,954 |
| 2020-11-11 | $8.26 | $8.36 | $8.25 | $8.35 | $8.11 | 12,842 |
| 2020-11-10 | $8.05 | $8.26 | $7.89 | $8.21 | $7.97 | 11,761 |
| 2020-11-09 | $7.83 | $8.10 | $7.79 | $8.07 | $7.84 | 12,769 |
| 2020-11-06 | $7.60 | $7.60 | $7.60 | $7.60 | $7.38 | 7 |
| 2020-11-05 | $7.70 | $7.70 | $7.52 | $7.60 | $7.38 | 1,618 |
| 2020-11-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.48 | 133 |
| 2020-11-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.48 | 219 |
| 2020-11-02 | $7.82 | $7.85 | $7.70 | $7.70 | $7.48 | 2,737 |
| 2020-10-30 | $7.68 | $7.70 | $7.55 | $7.70 | $7.48 | 3,127 |
| 2020-10-29 | $7.51 | $7.70 | $7.51 | $7.70 | $7.48 | 2,248 |
| 2020-10-28 | $7.50 | $7.51 | $7.50 | $7.50 | $7.28 | 6,874 |
| 2020-10-27 | $7.51 | $7.51 | $7.50 | $7.50 | $7.28 | 3,077 |
| 2020-10-26 | $7.50 | $7.52 | $7.50 | $7.50 | $7.28 | 1,026 |
| 2020-10-23 | $7.51 | $7.55 | $7.50 | $7.50 | $7.28 | 3,142 |
| 2020-10-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.28 | 548 |
| 2020-10-21 | $7.55 | $7.56 | $7.50 | $7.54 | $7.32 | 13,016 |
| 2020-10-20 | $7.66 | $7.66 | $7.62 | $7.66 | $7.44 | 2,369 |
| 2020-10-19 | $7.56 | $7.69 | $7.56 | $7.69 | $7.47 | 1,894 |
| 2020-10-16 | $7.60 | $7.70 | $7.60 | $7.70 | $7.48 | 51,512 |
| 2020-10-15 | $7.66 | $7.68 | $7.66 | $7.68 | $7.46 | 387 |
| 2020-10-14 | $7.65 | $7.66 | $7.62 | $7.63 | $7.41 | 2,653 |
| 2020-10-13 | $7.67 | $7.67 | $7.61 | $7.61 | $7.39 | 1,694 |
| 2020-10-12 | $7.80 | $7.80 | $7.65 | $7.65 | $7.43 | 6,128 |
| 2020-10-09 | $7.80 | $7.98 | $7.54 | $7.55 | $7.33 | 7,591 |
| 2020-10-08 | $7.61 | $7.61 | $7.60 | $7.60 | $7.38 | 1,181 |
| 2020-10-07 | $7.63 | $7.98 | $7.54 | $7.54 | $7.32 | 6,082 |
| 2020-10-06 | $7.66 | $7.95 | $7.61 | $7.61 | $7.39 | 4,149 |
| 2020-10-05 | $7.53 | $8.06 | $7.53 | $7.73 | $7.51 | 11,315 |
| 2020-10-02 | $7.62 | $8.06 | $7.53 | $7.53 | $7.31 | 12,017 |
| 2020-10-01 | $7.61 | $7.99 | $7.61 | $7.89 | $7.66 | 11,876 |
| 2020-09-30 | $7.82 | $7.82 | $7.55 | $7.61 | $7.39 | 6,955 |
| 2020-09-29 | $7.67 | $7.77 | $7.67 | $7.70 | $7.48 | 8,847 |
| 2020-09-28 | $7.50 | $7.84 | $7.50 | $7.64 | $7.42 | 4,508 |
| 2020-09-25 | $7.57 | $7.86 | $7.57 | $7.70 | $7.48 | 10,252 |
| 2020-09-24 | $7.21 | $7.93 | $7.21 | $7.80 | $7.58 | 9,325 |
| 2020-09-23 | $7.14 | $8.57 | $7.11 | $7.70 | $7.48 | 171,666 |
| 2020-09-22 | $6.75 | $6.88 | $6.75 | $6.88 | $6.68 | 1,517 |
| 2020-09-21 | $6.66 | $6.84 | $6.65 | $6.84 | $6.64 | 1,790 |
| 2020-09-18 | $6.95 | $6.95 | $6.63 | $6.63 | $6.44 | 4,427 |
| 2020-09-17 | $6.99 | $7.01 | $6.99 | $7.00 | $6.80 | 22,415 |
| 2020-09-16 | $7.10 | $7.10 | $7.00 | $7.00 | $6.80 | 1,833 |
| 2020-09-15 | $7.10 | $7.10 | $7.10 | $7.10 | $6.89 | 2,500 |
| 2020-09-14 | $7.15 | $7.15 | $7.10 | $7.10 | $6.90 | 430 |
| 2020-09-11 | $7.00 | $7.15 | $7.00 | $7.15 | $6.94 | 529 |
| 2020-09-10 | $7.15 | $7.15 | $6.99 | $6.99 | $6.79 | 220 |
| 2020-09-09 | $7.15 | $7.15 | $7.10 | $7.14 | $6.93 | 2,463 |
| 2020-09-08 | $6.97 | $7.15 | $6.97 | $7.14 | $6.93 | 727 |
| 2020-09-04 | $7.08 | $7.09 | $6.98 | $6.98 | $6.78 | 550 |
| 2020-09-03 | $6.92 | $6.92 | $6.92 | $6.92 | $6.72 | 405 |
| 2020-09-02 | $7.00 | $7.10 | $7.00 | $7.10 | $6.90 | 1,222 |
| 2020-09-01 | $7.10 | $7.10 | $6.80 | $6.98 | $6.78 | 367 |
| 2020-08-31 | $7.06 | $7.06 | $7.00 | $7.00 | $6.80 | 1,480 |
| 2020-08-28 | $6.96 | $7.07 | $6.85 | $6.85 | $6.61 | 7,301 |
| 2020-08-27 | $7.10 | $7.10 | $6.80 | $6.87 | $6.63 | 11,092 |
| 2020-08-26 | $6.95 | $7.15 | $6.85 | $7.15 | $6.90 | 3,917 |
| 2020-08-25 | $6.75 | $7.15 | $6.75 | $6.90 | $6.65 | 30,636 |
| 2020-08-24 | $6.68 | $6.78 | $6.54 | $6.77 | $6.52 | 9,764 |
| 2020-08-21 | $6.56 | $6.73 | $6.50 | $6.73 | $6.49 | 52,765 |
| 2020-08-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.27 | 1,157 |
| 2020-08-19 | $6.34 | $6.49 | $6.34 | $6.49 | $6.26 | 344 |
| 2020-08-18 | $6.50 | $6.50 | $6.29 | $6.47 | $6.24 | 5,145 |
| 2020-08-17 | $6.50 | $6.50 | $6.30 | $6.33 | $6.10 | 2,184 |
| 2020-08-14 | $6.23 | $6.60 | $6.23 | $6.40 | $6.17 | 15,776 |
| 2020-08-13 | $6.10 | $6.25 | $6.10 | $6.24 | $6.01 | 8,400 |
| 2020-08-12 | $6.17 | $6.25 | $6.13 | $6.18 | $5.96 | 2,448 |
| 2020-08-11 | $5.76 | $6.02 | $5.76 | $6.02 | $5.81 | 6,016 |
| 2020-08-10 | $5.96 | $6.04 | $5.90 | $6.04 | $5.82 | 2,083 |
| 2020-08-07 | $6.02 | $6.10 | $6.02 | $6.10 | $5.88 | 2,428 |
| 2020-08-06 | $6.30 | $6.34 | $6.01 | $6.01 | $5.80 | 11,377 |
| 2020-08-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.01 | 16 |
| 2020-08-04 | $6.22 | $6.23 | $6.18 | $6.23 | $6.01 | 11,997 |
| 2020-08-03 | $6.12 | $6.15 | $6.09 | $6.15 | $5.93 | 2,945 |
| 2020-07-31 | $5.95 | $6.14 | $5.95 | $5.96 | $5.75 | 1,043 |
| 2020-07-30 | $6.23 | $6.23 | $6.00 | $6.10 | $5.88 | 8,646 |
| 2020-07-29 | $6.25 | $6.39 | $6.22 | $6.39 | $6.16 | 8,851 |
| 2020-07-28 | $6.09 | $6.09 | $6.09 | $6.09 | $5.87 | 0 |
| 2020-07-27 | $6.09 | $6.09 | $6.09 | $6.09 | $5.87 | 42 |
| 2020-07-24 | $6.23 | $6.23 | $6.05 | $6.09 | $5.87 | 1,612 |
| 2020-07-23 | $6.16 | $6.16 | $6.16 | $6.16 | $5.94 | 277 |
| 2020-07-22 | $6.29 | $6.29 | $6.29 | $6.29 | $6.06 | 898 |
| 2020-07-21 | $6.25 | $6.25 | $6.07 | $6.20 | $5.98 | 5,623 |
| 2020-07-20 | $6.23 | $6.25 | $6.11 | $6.25 | $6.03 | 3,899 |
| 2020-07-17 | $6.25 | $6.25 | $6.25 | $6.25 | $6.03 | 7 |
| 2020-07-16 | $6.25 | $6.25 | $6.25 | $6.25 | $6.03 | 57 |
| 2020-07-15 | $6.12 | $6.25 | $6.04 | $6.25 | $6.03 | 2,488 |
| 2020-07-14 | $6.25 | $6.25 | $6.14 | $6.15 | $5.93 | 14,521 |
| 2020-07-13 | $6.25 | $6.25 | $6.25 | $6.25 | $6.03 | 60 |
| 2020-07-10 | $6.25 | $6.33 | $6.25 | $6.25 | $6.03 | 6,007 |
| 2020-07-09 | $6.06 | $6.06 | $6.01 | $6.01 | $5.80 | 805 |
| 2020-07-08 | $6.26 | $6.26 | $6.26 | $6.26 | $6.04 | 50 |
| 2020-07-07 | $6.26 | $6.26 | $6.26 | $6.26 | $6.04 | 161 |
| 2020-07-06 | $6.26 | $6.40 | $6.26 | $6.26 | $6.04 | 4,295 |
| 2020-07-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.08 | 362 |
| 2020-07-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.15 | 165 |
| 2020-06-30 | $6.18 | $6.19 | $6.18 | $6.19 | $5.97 | 904 |
| 2020-06-29 | $6.48 | $6.48 | $6.17 | $6.30 | $6.08 | 25,353 |
| 2020-06-26 | $6.45 | $6.46 | $6.33 | $6.33 | $6.10 | 7,076 |
| 2020-06-25 | $6.43 | $6.50 | $6.37 | $6.50 | $6.27 | 5,455 |
| 2020-06-24 | $6.49 | $6.50 | $6.35 | $6.35 | $6.12 | 4,043 |
| 2020-06-23 | $6.01 | $6.39 | $6.01 | $6.20 | $5.98 | 3,497 |
| 2020-06-22 | $6.01 | $6.01 | $6.01 | $6.01 | $5.80 | 900 |
| 2020-06-19 | $6.25 | $6.25 | $6.00 | $6.25 | $6.03 | 6,709 |
| 2020-06-18 | $5.92 | $6.25 | $5.85 | $6.20 | $5.98 | 9,180 |
| 2020-06-17 | $6.20 | $6.24 | $5.85 | $5.85 | $5.64 | 1,736 |
| 2020-06-16 | $6.20 | $6.20 | $6.20 | $6.20 | $5.98 | 173 |
| 2020-06-15 | $5.79 | $6.25 | $5.79 | $6.25 | $6.03 | 11,694 |
| 2020-06-12 | $6.50 | $6.50 | $5.73 | $6.17 | $5.95 | 13,984 |
| 2020-06-11 | $6.04 | $6.55 | $6.03 | $6.55 | $6.32 | 745 |
| 2020-06-10 | $6.53 | $6.53 | $6.37 | $6.37 | $6.14 | 1,376 |
| 2020-06-09 | $6.50 | $6.57 | $6.14 | $6.57 | $6.34 | 710 |
| 2020-06-08 | $6.31 | $6.31 | $6.23 | $6.23 | $6.01 | 672 |
| 2020-06-05 | $6.42 | $6.73 | $6.33 | $6.60 | $6.36 | 18,370 |
| 2020-06-04 | $6.10 | $6.42 | $6.07 | $6.42 | $6.19 | 1,776 |
| 2020-06-03 | $6.34 | $6.44 | $6.15 | $6.30 | $6.08 | 40,239 |
| 2020-06-02 | $6.35 | $6.35 | $6.32 | $6.35 | $6.12 | 432 |
| 2020-06-01 | $5.99 | $6.36 | $5.99 | $6.36 | $6.13 | 6,157 |
| 2020-05-29 | $5.90 | $5.91 | $5.90 | $5.91 | $5.70 | 1,494 |
| 2020-05-28 | $5.99 | $6.01 | $5.99 | $6.01 | $5.80 | 1,019 |
| 2020-05-27 | $6.00 | $6.35 | $6.00 | $6.00 | $5.79 | 3,466 |
| 2020-05-26 | $5.94 | $6.22 | $5.94 | $6.00 | $5.79 | 1,393 |
| 2020-05-22 | $5.75 | $5.80 | $5.75 | $5.77 | $5.56 | 1,525 |
| 2020-05-21 | $5.64 | $6.00 | $5.57 | $5.77 | $5.56 | 11,479 |
| 2020-05-20 | $5.90 | $5.90 | $5.76 | $5.80 | $5.59 | 2,395 |
| 2020-05-19 | $6.00 | $6.00 | $5.92 | $5.92 | $5.71 | 1,811 |
| 2020-05-18 | $6.00 | $6.40 | $5.87 | $6.02 | $5.81 | 4,880 |
| 2020-05-15 | $6.50 | $6.50 | $5.92 | $6.01 | $5.80 | 6,364 |
| 2020-05-14 | $6.08 | $6.08 | $6.08 | $6.08 | $5.86 | 158 |
| 2020-05-13 | $6.50 | $6.55 | $6.05 | $6.08 | $5.86 | 10,918 |
| 2020-05-12 | $6.43 | $6.50 | $6.41 | $6.50 | $6.27 | 6,089 |
| 2020-05-11 | $6.50 | $6.73 | $6.50 | $6.73 | $6.49 | 1,130 |
| 2020-05-08 | $6.13 | $6.61 | $6.13 | $6.61 | $6.37 | 8,438 |
| 2020-05-07 | $6.50 | $6.50 | $6.50 | $6.50 | $6.27 | 19 |
| 2020-05-06 | $6.50 | $6.50 | $6.45 | $6.50 | $6.27 | 3,685 |
| 2020-05-05 | $6.50 | $6.50 | $6.07 | $6.48 | $6.25 | 25,848 |
| 2020-05-04 | $6.35 | $6.50 | $5.72 | $6.40 | $6.17 | 17,083 |
| 2020-05-01 | $6.48 | $6.54 | $6.32 | $6.45 | $6.22 | 15,454 |
| 2020-04-30 | $6.36 | $6.48 | $6.36 | $6.48 | $6.25 | 4,302 |
| 2020-04-29 | $6.35 | $6.40 | $6.18 | $6.30 | $6.08 | 29,136 |
| 2020-04-28 | $6.30 | $6.40 | $6.30 | $6.40 | $6.17 | 10,727 |
| 2020-04-27 | $6.40 | $6.40 | $6.21 | $6.40 | $6.17 | 3,659 |
| 2020-04-24 | $6.07 | $6.50 | $6.07 | $6.50 | $6.27 | 1,568 |
| 2020-04-23 | $6.40 | $6.40 | $6.19 | $6.40 | $6.17 | 5,560 |
| 2020-04-22 | $6.48 | $6.49 | $6.35 | $6.35 | $6.12 | 4,093 |
| 2020-04-21 | $6.22 | $6.68 | $6.03 | $6.30 | $6.08 | 12,732 |
| 2020-04-20 | $6.34 | $6.50 | $6.34 | $6.34 | $6.11 | 4,435 |
| 2020-04-17 | $6.69 | $6.80 | $6.09 | $6.80 | $6.56 | 6,359 |
| 2020-04-16 | $6.61 | $6.70 | $6.34 | $6.34 | $6.11 | 16,452 |
| 2020-04-15 | $6.40 | $6.70 | $6.02 | $6.40 | $6.17 | 4,203 |
| 2020-04-14 | $6.50 | $6.60 | $6.31 | $6.49 | $6.26 | 4,545 |
| 2020-04-13 | $6.45 | $6.70 | $6.20 | $6.70 | $6.46 | 7,751 |
| 2020-04-09 | $6.32 | $6.90 | $6.04 | $6.90 | $6.65 | 4,617 |
| 2020-04-08 | $6.75 | $6.75 | $6.46 | $6.63 | $6.39 | 11,878 |
| 2020-04-07 | $6.90 | $6.90 | $6.36 | $6.74 | $6.50 | 4,461 |
| 2020-04-06 | $6.29 | $6.90 | $6.12 | $6.85 | $6.61 | 3,862 |
| 2020-04-03 | $5.77 | $6.42 | $5.77 | $6.12 | $5.90 | 15,033 |
| 2020-04-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.46 | 308 |
| 2020-04-01 | $5.86 | $5.86 | $5.68 | $5.68 | $5.48 | 514 |
| 2020-03-31 | $6.00 | $6.25 | $5.96 | $5.97 | $5.76 | 4,854 |
| 2020-03-30 | $6.00 | $6.25 | $5.82 | $5.82 | $5.61 | 5,649 |
| 2020-03-27 | $5.24 | $6.00 | $5.00 | $6.00 | $5.79 | 9,396 |
| 2020-03-26 | $6.01 | $6.01 | $5.95 | $6.00 | $5.79 | 19,424 |
| 2020-03-25 | $6.01 | $6.01 | $6.01 | $6.01 | $5.80 | 120 |
| 2020-03-24 | $6.12 | $6.39 | $6.00 | $6.00 | $5.79 | 3,508 |
| 2020-03-23 | $6.45 | $6.49 | $6.42 | $6.49 | $6.26 | 1,150 |
| 2020-03-20 | $5.73 | $5.73 | $5.73 | $5.73 | $5.53 | 938 |
| 2020-03-19 | $6.00 | $6.43 | $5.79 | $5.97 | $5.76 | 13,148 |
| 2020-03-18 | $6.20 | $6.50 | $5.88 | $6.25 | $6.03 | 9,807 |
| 2020-03-17 | $5.99 | $6.55 | $5.99 | $6.45 | $6.22 | 7,046 |
| 2020-03-16 | $6.40 | $6.42 | $6.05 | $6.21 | $5.99 | 2,241 |
| 2020-03-13 | $6.24 | $6.50 | $6.24 | $6.50 | $6.27 | 4,658 |
| 2020-03-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.46 | 5 |
| 2020-03-11 | $6.70 | $6.70 | $6.70 | $6.70 | $6.46 | 25 |
| 2020-03-10 | $6.75 | $6.89 | $6.46 | $6.70 | $6.46 | 23,155 |
| 2020-03-09 | $6.51 | $6.75 | $6.49 | $6.50 | $6.27 | 24,463 |
| 2020-03-06 | $6.82 | $6.82 | $6.61 | $6.61 | $6.37 | 2,470 |
| 2020-03-05 | $6.65 | $6.98 | $6.59 | $6.90 | $6.65 | 15,037 |
| 2020-03-04 | $6.70 | $6.80 | $6.70 | $6.75 | $6.51 | 7,448 |
| 2020-03-03 | $6.68 | $6.80 | $6.68 | $6.73 | $6.49 | 5,889 |
| 2020-03-02 | $6.76 | $6.76 | $6.58 | $6.59 | $6.36 | 11,015 |
| 2020-02-28 | $6.65 | $6.76 | $6.20 | $6.69 | $6.45 | 38,270 |
| 2020-02-27 | $6.77 | $6.78 | $6.69 | $6.75 | $6.51 | 9,321 |
| 2020-02-26 | $6.76 | $6.80 | $6.75 | $6.79 | $6.55 | 3,881 |
| 2020-02-25 | $6.94 | $6.94 | $6.62 | $6.62 | $6.38 | 6,712 |
| 2020-02-24 | $6.98 | $6.98 | $6.88 | $6.88 | $6.63 | 2,406 |
| 2020-02-21 | $6.78 | $6.78 | $6.78 | $6.78 | $6.54 | 2,050 |
| 2020-02-20 | $6.78 | $6.78 | $6.76 | $6.76 | $6.52 | 1,293 |
| 2020-02-19 | $6.85 | $6.85 | $6.65 | $6.65 | $6.41 | 16,636 |
| 2020-02-18 | $6.95 | $6.95 | $6.95 | $6.95 | $6.70 | 128 |
| 2020-02-14 | $6.95 | $6.96 | $6.92 | $6.95 | $6.70 | 4,679 |
| 2020-02-13 | $6.93 | $6.96 | $6.93 | $6.96 | $6.71 | 2,204 |
| 2020-02-12 | $6.94 | $6.94 | $6.94 | $6.94 | $6.69 | 25 |
| 2020-02-11 | $6.95 | $6.95 | $6.94 | $6.94 | $6.69 | 1,969 |
| 2020-02-10 | $6.94 | $6.94 | $6.94 | $6.94 | $6.69 | 34 |
| 2020-02-07 | $6.94 | $6.94 | $6.94 | $6.94 | $6.69 | 0 |
| 2020-02-06 | $6.69 | $6.94 | $6.69 | $6.94 | $6.69 | 238 |
| 2020-02-05 | $6.89 | $6.89 | $6.85 | $6.88 | $6.63 | 4,779 |
| 2020-02-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.63 | 204 |
| 2020-02-03 | $6.70 | $6.90 | $6.70 | $6.87 | $6.63 | 3,209 |
| 2020-01-31 | $6.90 | $6.98 | $6.90 | $6.90 | $6.65 | 2,574 |
| 2020-01-30 | $6.90 | $6.96 | $6.87 | $6.90 | $6.65 | 7,112 |
| 2020-01-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.75 | 57 |
| 2020-01-28 | $7.00 | $7.00 | $7.00 | $7.00 | $6.75 | 130 |
| 2020-01-27 | $6.90 | $7.00 | $6.90 | $7.00 | $6.75 | 3,218 |
| 2020-01-24 | $6.90 | $6.90 | $6.84 | $6.90 | $6.65 | 482 |
| 2020-01-23 | $6.82 | $6.90 | $6.80 | $6.90 | $6.65 | 5,564 |
| 2020-01-22 | $6.84 | $6.84 | $6.80 | $6.80 | $6.56 | 2,658 |
| 2020-01-21 | $6.76 | $7.00 | $6.76 | $6.82 | $6.58 | 2,480 |
| 2020-01-17 | $6.92 | $6.92 | $6.92 | $6.92 | $6.67 | 1,824 |
| 2020-01-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.75 | 88 |
| 2020-01-15 | $7.00 | $7.00 | $7.00 | $7.00 | $6.75 | 1,949 |
| 2020-01-14 | $7.00 | $7.00 | $7.00 | $7.00 | $6.75 | 591 |
| 2020-01-13 | $6.95 | $7.25 | $6.85 | $6.85 | $6.61 | 7,717 |
| 2020-01-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.41 | 226 |
| 2020-01-09 | $6.94 | $6.94 | $6.75 | $6.75 | $6.51 | 3,679 |
| 2020-01-08 | $6.90 | $6.90 | $6.58 | $6.58 | $6.35 | 7,361 |
| 2020-01-07 | $6.91 | $6.91 | $6.91 | $6.91 | $6.66 | 485 |
| 2020-01-06 | $6.90 | $6.91 | $6.85 | $6.91 | $6.66 | 706 |
| 2020-01-03 | $7.07 | $7.07 | $6.80 | $6.85 | $6.61 | 51,041 |
| 2020-01-02 | $7.01 | $7.07 | $7.01 | $7.07 | $6.82 | 302 |
| 2019-12-31 | $6.90 | $7.25 | $6.90 | $7.09 | $6.84 | 16,433 |
| 2019-12-30 | $6.90 | $7.00 | $6.66 | $6.99 | $6.74 | 27,340 |
| 2019-12-27 | $6.97 | $7.00 | $6.97 | $6.99 | $6.74 | 2,014 |
| 2019-12-26 | $6.85 | $7.00 | $6.73 | $7.00 | $6.75 | 5,917 |
| 2019-12-24 | $6.83 | $6.85 | $6.72 | $6.79 | $6.55 | 1,219 |
| 2019-12-23 | $6.90 | $6.90 | $6.56 | $6.61 | $6.37 | 20,300 |
| 2019-12-20 | $6.80 | $6.90 | $6.53 | $6.61 | $6.37 | 32,973 |
| 2019-12-19 | $6.63 | $6.90 | $6.51 | $6.51 | $6.28 | 42,558 |
| 2019-12-18 | $6.64 | $6.64 | $6.51 | $6.51 | $6.28 | 17,211 |
| 2019-12-17 | $6.95 | $7.00 | $6.50 | $6.50 | $6.27 | 23,987 |
| 2019-12-16 | $6.68 | $7.10 | $6.61 | $6.81 | $6.57 | 4,840 |
| 2019-12-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.75 | 920 |
| 2019-12-12 | $6.99 | $7.00 | $6.41 | $7.00 | $6.75 | 5,006 |
| 2019-12-11 | $7.00 | $7.05 | $6.39 | $6.76 | $6.52 | 8,390 |
| 2019-12-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.75 | 3,311 |
| 2019-12-09 | $7.08 | $7.08 | $7.08 | $7.08 | $6.83 | 225 |
| 2019-12-06 | $6.66 | $7.01 | $6.66 | $7.00 | $6.75 | 11,897 |
| 2019-12-05 | $6.98 | $7.00 | $6.98 | $7.00 | $6.75 | 1,168 |
| 2019-12-04 | $6.97 | $7.00 | $6.73 | $6.86 | $6.62 | 9,136 |
| 2019-12-03 | $6.87 | $7.00 | $6.75 | $7.00 | $6.75 | 7,088 |
| 2019-12-02 | $6.46 | $6.75 | $6.46 | $6.70 | $6.46 | 15,382 |
| 2019-11-29 | $6.35 | $6.35 | $6.35 | $6.35 | $6.12 | 0 |
| 2019-11-27 | $6.09 | $6.35 | $6.09 | $6.35 | $6.12 | 3,254 |
| 2019-11-26 | $6.13 | $6.35 | $6.09 | $6.35 | $6.12 | 13,303 |
| 2019-11-25 | $6.35 | $6.35 | $6.35 | $6.35 | $6.12 | 466 |
| 2019-11-22 | $6.35 | $6.35 | $6.27 | $6.35 | $6.12 | 14,169 |
| 2019-11-21 | $6.41 | $6.46 | $6.41 | $6.46 | $6.23 | 609 |
| 2019-11-20 | $6.12 | $6.50 | $6.11 | $6.11 | $5.89 | 74,851 |
| 2019-11-19 | $6.01 | $6.45 | $5.94 | $6.26 | $6.04 | 18,141 |
| 2019-11-18 | $5.90 | $6.05 | $5.75 | $5.95 | $5.74 | 8,219 |
| 2019-11-15 | $6.00 | $6.00 | $5.99 | $5.99 | $5.78 | 498 |
| 2019-11-14 | $5.81 | $6.05 | $5.81 | $6.05 | $5.83 | 6,609 |
| 2019-11-13 | $5.76 | $6.10 | $5.76 | $6.10 | $5.88 | 5,606 |
| 2019-11-12 | $6.12 | $6.12 | $6.12 | $6.12 | $5.90 | 89 |
| 2019-11-11 | $6.12 | $6.12 | $6.12 | $6.12 | $5.90 | 139 |
| 2019-11-08 | $6.10 | $6.12 | $5.89 | $6.12 | $5.90 | 1,127 |
| 2019-11-07 | $6.00 | $6.09 | $5.89 | $5.98 | $5.77 | 3,530 |
| 2019-11-06 | $6.00 | $6.00 | $5.96 | $6.00 | $5.79 | 2,171 |
| 2019-11-05 | $6.16 | $6.16 | $6.16 | $6.16 | $5.94 | 204 |
| 2019-11-04 | $6.00 | $6.00 | $5.78 | $5.88 | $5.67 | 13,533 |
| 2019-11-01 | $5.98 | $6.24 | $5.96 | $6.20 | $5.98 | 6,059 |
| 2019-10-31 | $6.14 | $6.30 | $5.96 | $6.00 | $5.79 | 9,145 |
| 2019-10-30 | $5.90 | $6.24 | $5.90 | $6.24 | $6.02 | 3,615 |
| 2019-10-29 | $6.27 | $6.49 | $5.55 | $5.61 | $5.41 | 10,358 |
| 2019-10-28 | $6.47 | $6.47 | $6.47 | $6.47 | $6.24 | 40 |
| 2019-10-25 | $6.40 | $6.48 | $6.25 | $6.47 | $6.24 | 2,585 |
| 2019-10-24 | $6.45 | $6.48 | $6.40 | $6.48 | $6.25 | 796 |
| 2019-10-23 | $6.29 | $6.45 | $6.29 | $6.45 | $6.22 | 1,446 |
| 2019-10-22 | $6.39 | $6.47 | $6.36 | $6.47 | $6.24 | 2,388 |
| 2019-10-21 | $6.40 | $6.50 | $6.40 | $6.50 | $6.27 | 694 |
| 2019-10-18 | $6.50 | $6.80 | $6.50 | $6.50 | $6.27 | 4,321 |
| 2019-10-17 | $6.70 | $6.70 | $6.50 | $6.70 | $6.46 | 1,454 |
| 2019-10-16 | $6.99 | $6.99 | $6.47 | $6.80 | $6.56 | 1,824 |
| 2019-10-15 | $6.40 | $6.74 | $6.40 | $6.74 | $6.50 | 3,241 |
| 2019-10-14 | $6.63 | $6.88 | $6.54 | $6.78 | $6.54 | 5,184 |
| 2019-10-11 | $7.00 | $7.00 | $7.00 | $7.00 | $6.75 | 357 |
| 2019-10-10 | $7.00 | $7.00 | $7.00 | $7.00 | $6.75 | 67 |
| 2019-10-09 | $6.91 | $7.00 | $6.91 | $7.00 | $6.75 | 2,379 |
| 2019-10-08 | $6.52 | $7.00 | $6.52 | $6.79 | $6.55 | 2,808 |
| 2019-10-07 | $7.09 | $7.09 | $6.84 | $7.00 | $6.75 | 1,676 |
| 2019-10-04 | $7.09 | $7.09 | $7.09 | $7.09 | $6.84 | 0 |
| 2019-10-03 | $6.75 | $7.09 | $6.75 | $7.09 | $6.84 | 629 |
| 2019-10-02 | $7.12 | $7.12 | $7.12 | $7.12 | $6.87 | 221 |
| 2019-10-01 | $6.80 | $7.12 | $6.78 | $7.12 | $6.87 | 2,699 |
| 2019-09-30 | $7.19 | $7.19 | $7.19 | $7.19 | $6.93 | 103 |
| 2019-09-27 | $6.71 | $7.05 | $6.71 | $7.00 | $6.75 | 2,013 |
| 2019-09-26 | $6.50 | $7.10 | $6.50 | $7.00 | $6.75 | 6,524 |
| 2019-09-25 | $7.20 | $7.20 | $7.20 | $7.20 | $6.94 | 46 |
| 2019-09-24 | $7.20 | $7.20 | $7.20 | $7.20 | $6.94 | 27 |
| 2019-09-23 | $7.15 | $7.20 | $6.89 | $7.20 | $6.94 | 1,039 |
| 2019-09-20 | $6.52 | $7.06 | $6.50 | $7.05 | $6.80 | 5,905 |
| 2019-09-19 | $6.46 | $7.00 | $6.46 | $7.00 | $6.75 | 1,995 |
| 2019-09-18 | $6.60 | $6.98 | $6.31 | $6.92 | $6.67 | 19,401 |
| 2019-09-17 | $6.52 | $6.81 | $6.23 | $6.42 | $6.19 | 7,116 |
| 2019-09-16 | $7.20 | $7.20 | $6.49 | $6.50 | $6.27 | 5,736 |
| 2019-09-13 | $6.26 | $6.82 | $6.26 | $6.82 | $6.58 | 4,006 |
| 2019-09-12 | $6.72 | $7.06 | $6.18 | $7.00 | $6.75 | 6,262 |
| 2019-09-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.65 | 1 |
| 2019-09-10 | $6.55 | $6.90 | $6.55 | $6.90 | $6.65 | 236 |
| 2019-09-09 | $6.94 | $7.10 | $6.55 | $6.88 | $6.63 | 7,970 |
| 2019-09-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.65 | 144 |
| 2019-09-05 | $6.54 | $7.16 | $6.54 | $6.93 | $6.68 | 4,964 |
| 2019-09-04 | $6.98 | $7.06 | $6.80 | $7.06 | $6.81 | 4,063 |
| 2019-09-03 | $6.84 | $7.13 | $6.50 | $6.95 | $6.70 | 11,341 |
| 2019-08-30 | $6.63 | $6.63 | $6.50 | $6.50 | $6.27 | 4,601 |
| 2019-08-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.36 | 87 |
| 2019-08-28 | $6.79 | $6.90 | $6.60 | $6.60 | $6.36 | 4,567 |
| 2019-08-27 | $6.90 | $6.90 | $6.69 | $6.70 | $6.46 | 2,082 |
| 2019-08-26 | $6.95 | $6.95 | $6.70 | $6.70 | $6.46 | 882 |
| 2019-08-23 | $7.14 | $7.14 | $6.69 | $6.96 | $6.71 | 3,103 |
| 2019-08-22 | $6.80 | $6.97 | $6.69 | $6.93 | $6.68 | 12,566 |
| 2019-08-21 | $7.17 | $7.17 | $6.20 | $6.76 | $6.52 | 26,655 |
| 2019-08-20 | $6.84 | $7.46 | $6.83 | $7.03 | $6.78 | 6,025 |
| 2019-08-19 | $7.62 | $7.68 | $6.83 | $6.83 | $6.59 | 12,909 |
| 2019-08-16 | $7.25 | $7.25 | $7.25 | $7.25 | $6.99 | 162 |
| 2019-08-15 | $7.81 | $7.81 | $7.50 | $7.74 | $7.46 | 8,214 |
| 2019-08-14 | $7.95 | $7.95 | $7.62 | $7.90 | $7.62 | 6,860 |
| 2019-08-13 | $7.98 | $7.98 | $7.98 | $7.98 | $7.70 | 752 |
| 2019-08-12 | $7.94 | $8.03 | $7.90 | $8.00 | $7.71 | 12,704 |
| 2019-08-09 | $7.57 | $7.94 | $7.57 | $7.93 | $7.65 | 41,624 |
| 2019-08-08 | $7.75 | $7.80 | $7.48 | $7.80 | $7.52 | 12,462 |
| 2019-08-07 | $7.56 | $7.75 | $7.23 | $7.69 | $7.42 | 14,722 |
| 2019-08-06 | $7.28 | $7.74 | $7.10 | $7.10 | $6.85 | 3,075 |
| 2019-08-05 | $7.37 | $7.75 | $7.23 | $7.29 | $7.03 | 36,967 |
| 2019-08-02 | $7.46 | $7.46 | $7.27 | $7.43 | $7.17 | 24,897 |
| 2019-08-01 | $7.50 | $7.74 | $7.22 | $7.22 | $6.96 | 5,204 |
| 2019-07-31 | $6.99 | $8.55 | $6.99 | $7.40 | $7.14 | 68,412 |
| 2019-07-30 | $6.30 | $6.99 | $6.29 | $6.85 | $6.61 | 38,773 |
| 2019-07-29 | $5.99 | $6.68 | $5.97 | $6.40 | $6.17 | 15,411 |
| 2019-07-26 | $5.84 | $6.50 | $5.76 | $5.76 | $5.55 | 70,043 |
| 2019-07-25 | $5.58 | $5.65 | $5.40 | $5.40 | $5.21 | 7,418 |
| 2019-07-24 | $5.61 | $5.63 | $5.50 | $5.57 | $5.37 | 9,396 |
| 2019-07-23 | $5.74 | $5.75 | $5.51 | $5.61 | $5.41 | 40,764 |
| 2019-07-22 | $5.68 | $5.73 | $5.65 | $5.68 | $5.48 | 46,851 |
| 2019-07-19 | $5.72 | $5.73 | $5.72 | $5.72 | $5.52 | 7,791 |
| 2019-07-18 | $5.73 | $5.75 | $5.68 | $5.71 | $5.51 | 4,133 |
| 2019-07-17 | $5.68 | $5.75 | $5.67 | $5.70 | $5.50 | 25,528 |
| 2019-07-16 | $5.76 | $5.85 | $5.67 | $5.75 | $5.55 | 84,460 |
| 2019-07-15 | $5.74 | $5.76 | $5.73 | $5.76 | $5.55 | 11,038 |
| 2019-07-12 | $5.79 | $5.84 | $5.73 | $5.73 | $5.53 | 33,220 |
| 2019-07-11 | $5.77 | $5.83 | $5.75 | $5.79 | $5.58 | 49,425 |
| 2019-07-10 | $5.76 | $5.78 | $5.75 | $5.76 | $5.55 | 16,328 |
| 2019-07-09 | $5.77 | $5.79 | $5.73 | $5.76 | $5.56 | 27,019 |
| 2019-07-08 | $5.75 | $5.80 | $5.73 | $5.77 | $5.56 | 21,773 |
| 2019-07-05 | $5.74 | $5.78 | $5.70 | $5.76 | $5.55 | 22,353 |
| 2019-07-03 | $5.70 | $5.70 | $5.69 | $5.69 | $5.49 | 1,400 |
| 2019-07-02 | $5.69 | $5.71 | $5.69 | $5.71 | $5.51 | 2,080 |
| 2019-07-01 | $5.65 | $5.73 | $5.65 | $5.71 | $5.51 | 19,543 |
| 2019-06-28 | $5.61 | $5.69 | $5.61 | $5.62 | $5.42 | 7,759 |
| 2019-06-27 | $5.55 | $5.68 | $5.50 | $5.60 | $5.40 | 89,113 |
| 2019-06-26 | $5.40 | $5.44 | $5.40 | $5.40 | $5.21 | 1,419 |
| 2019-06-25 | $5.47 | $5.47 | $5.40 | $5.47 | $5.28 | 5,528 |
| 2019-06-24 | $5.48 | $5.50 | $5.48 | $5.48 | $5.28 | 7,296 |
| 2019-06-21 | $5.47 | $5.48 | $5.47 | $5.47 | $5.28 | 1,902 |
| 2019-06-20 | $5.32 | $5.49 | $5.29 | $5.48 | $5.28 | 5,649 |
| 2019-06-19 | $5.49 | $5.49 | $5.30 | $5.49 | $5.29 | 2,434 |
| 2019-06-18 | $5.36 | $5.44 | $5.31 | $5.44 | $5.25 | 7,521 |
| 2019-06-17 | $5.32 | $5.49 | $5.30 | $5.44 | $5.25 | 3,262 |
| 2019-06-14 | $5.46 | $5.46 | $5.31 | $5.37 | $5.18 | 1,110 |
| 2019-06-13 | $5.49 | $5.49 | $5.46 | $5.46 | $5.27 | 1,534 |
| 2019-06-12 | $5.30 | $5.45 | $5.30 | $5.37 | $5.18 | 2,372 |
| 2019-06-11 | $5.47 | $5.50 | $5.47 | $5.47 | $5.28 | 408 |
| 2019-06-10 | $5.27 | $5.50 | $5.27 | $5.40 | $5.21 | 7,756 |
| 2019-06-07 | $5.48 | $5.48 | $5.48 | $5.48 | $5.28 | 1 |
| 2019-06-06 | $5.32 | $5.50 | $5.32 | $5.48 | $5.28 | 2,009 |
| 2019-06-05 | $5.29 | $5.50 | $5.29 | $5.50 | $5.30 | 1,943 |
| 2019-06-04 | $5.50 | $5.50 | $5.35 | $5.35 | $5.16 | 1,518 |
| 2019-06-03 | $5.45 | $5.60 | $5.36 | $5.49 | $5.29 | 40,546 |
| 2019-05-31 | $5.24 | $5.50 | $5.24 | $5.49 | $5.29 | 15,202 |
| 2019-05-30 | $5.26 | $5.50 | $5.18 | $5.23 | $5.04 | 40,711 |
| 2019-05-29 | $5.36 | $5.37 | $5.26 | $5.29 | $5.10 | 13,471 |
| 2019-05-28 | $5.24 | $5.39 | $5.24 | $5.35 | $5.16 | 10,424 |
| 2019-05-24 | $5.40 | $5.45 | $5.40 | $5.45 | $5.26 | 6,523 |
| 2019-05-23 | $5.46 | $5.46 | $5.46 | $5.46 | $5.27 | 198 |
| 2019-05-22 | $5.45 | $5.47 | $5.41 | $5.46 | $5.27 | 36,742 |
| 2019-05-21 | $5.49 | $5.50 | $5.42 | $5.49 | $5.29 | 12,931 |
| 2019-05-20 | $5.40 | $5.50 | $5.40 | $5.50 | $5.30 | 27,749 |
| 2019-05-17 | $5.09 | $5.29 | $5.09 | $5.25 | $5.06 | 12,205 |
| 2019-05-16 | $5.21 | $5.21 | $5.19 | $5.20 | $5.01 | 6,728 |
| 2019-05-15 | $5.39 | $5.39 | $5.25 | $5.25 | $5.06 | 510 |
| 2019-05-14 | $5.39 | $5.40 | $5.02 | $5.29 | $5.10 | 55,847 |
| 2019-05-13 | $5.31 | $5.59 | $5.30 | $5.42 | $5.23 | 19,826 |
| 2019-05-10 | $5.53 | $5.60 | $5.43 | $5.48 | $5.28 | 23,865 |
| 2019-05-09 | $5.58 | $5.68 | $5.45 | $5.60 | $5.40 | 39,916 |
| 2019-05-08 | $5.75 | $5.75 | $5.66 | $5.66 | $5.46 | 13,852 |
| 2019-05-07 | $5.73 | $5.80 | $5.68 | $5.76 | $5.55 | 30,980 |
| 2019-05-06 | $5.60 | $5.75 | $5.60 | $5.61 | $5.41 | 4,093 |
| 2019-05-03 | $5.52 | $5.66 | $5.52 | $5.52 | $5.32 | 3,505 |
| 2019-05-02 | $5.77 | $5.78 | $5.54 | $5.60 | $5.40 | 20,468 |
| 2019-05-01 | $5.57 | $5.70 | $5.53 | $5.69 | $5.49 | 21,749 |
| 2019-04-30 | $5.58 | $5.80 | $5.58 | $5.80 | $5.59 | 14,304 |
| 2019-04-29 | $5.65 | $5.76 | $5.63 | $5.76 | $5.55 | 40,189 |
| 2019-04-26 | $5.50 | $5.70 | $5.50 | $5.68 | $5.48 | 11,474 |
| 2019-04-25 | $5.70 | $5.78 | $5.64 | $5.72 | $5.52 | 29,831 |
| 2019-04-24 | $5.70 | $5.77 | $5.66 | $5.75 | $5.55 | 17,131 |
| 2019-04-23 | $5.70 | $5.83 | $5.67 | $5.75 | $5.55 | 87,554 |
| 2019-04-22 | $5.69 | $5.70 | $5.63 | $5.70 | $5.50 | 11,741 |
| 2019-04-18 | $5.65 | $5.69 | $5.62 | $5.69 | $5.49 | 25,731 |
| 2019-04-17 | $5.69 | $5.69 | $5.58 | $5.60 | $5.40 | 22,403 |
| 2019-04-16 | $5.68 | $5.68 | $5.50 | $5.59 | $5.39 | 12,519 |
| 2019-04-15 | $5.55 | $5.70 | $5.53 | $5.58 | $5.38 | 33,078 |
| 2019-04-12 | $5.64 | $5.65 | $5.31 | $5.57 | $5.37 | 49,857 |
| 2019-04-11 | $5.19 | $5.60 | $5.13 | $5.60 | $5.40 | 65,949 |
| 2019-04-10 | $5.28 | $5.91 | $5.28 | $5.53 | $5.33 | 614,180 |
| 2019-04-09 | $5.41 | $5.80 | $4.91 | $5.32 | $5.13 | 2,379,219 |
| 2019-04-08 | $3.95 | $3.99 | $3.92 | $3.92 | $3.78 | 11,801 |
| 2019-04-05 | $3.93 | $3.93 | $3.92 | $3.92 | $3.78 | 602 |
| 2019-04-04 | $3.88 | $3.88 | $3.88 | $3.88 | $3.74 | 120 |
| 2019-04-03 | $3.86 | $3.96 | $3.86 | $3.88 | $3.74 | 10,684 |
| 2019-04-02 | $3.96 | $3.96 | $3.87 | $3.90 | $3.76 | 5,316 |
| 2019-04-01 | $3.98 | $4.05 | $3.97 | $3.97 | $3.83 | 10,262 |
| 2019-03-29 | $3.96 | $3.96 | $3.93 | $3.93 | $3.79 | 5,307 |
| 2019-03-28 | $3.93 | $3.93 | $3.93 | $3.93 | $3.79 | 5 |
| 2019-03-27 | $3.93 | $3.93 | $3.93 | $3.93 | $3.79 | 653 |
| 2019-03-26 | $3.92 | $3.92 | $3.92 | $3.92 | $3.78 | 106 |
| 2019-03-25 | $3.98 | $3.98 | $3.98 | $3.98 | $3.84 | 2 |
| 2019-03-22 | $4.00 | $4.02 | $3.98 | $3.98 | $3.84 | 6,413 |
| 2019-03-21 | $4.04 | $4.04 | $3.96 | $3.96 | $3.82 | 7,027 |
| 2019-03-20 | $4.06 | $4.06 | $4.04 | $4.04 | $3.90 | 2,627 |
| 2019-03-19 | $4.05 | $4.10 | $4.05 | $4.06 | $3.92 | 16,207 |
| 2019-03-18 | $4.05 | $4.05 | $4.00 | $4.00 | $3.86 | 6,493 |
| 2019-03-15 | $4.08 | $4.08 | $3.98 | $4.02 | $3.88 | 43,027 |
| 2019-03-14 | $3.97 | $4.01 | $3.97 | $4.01 | $3.87 | 1,377 |
| 2019-03-13 | $4.01 | $4.13 | $3.96 | $3.96 | $3.82 | 12,773 |
| 2019-03-12 | $4.07 | $4.15 | $3.94 | $3.98 | $3.84 | 4,457 |
| 2019-03-11 | $4.15 | $4.15 | $4.03 | $4.11 | $3.96 | 4,653 |
| 2019-03-08 | $4.21 | $4.21 | $4.00 | $4.10 | $3.95 | 1,076 |
| 2019-03-07 | $4.03 | $4.03 | $4.03 | $4.03 | $3.89 | 382 |
| 2019-03-06 | $4.23 | $4.23 | $4.02 | $4.15 | $4.00 | 39,046 |
| 2019-03-05 | $4.10 | $4.20 | $4.10 | $4.10 | $3.95 | 4,388 |
| 2019-03-04 | $4.00 | $4.15 | $4.00 | $4.15 | $4.00 | 2,977 |
| 2019-03-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.88 | 378 |
| 2019-02-28 | $4.00 | $4.00 | $4.00 | $4.00 | $3.86 | 4 |
| 2019-02-27 | $4.20 | $4.20 | $4.00 | $4.00 | $3.86 | 3,922 |
| 2019-02-26 | $4.10 | $4.17 | $4.10 | $4.17 | $4.02 | 6,117 |
| 2019-02-25 | $3.96 | $4.16 | $3.96 | $4.16 | $4.01 | 573 |
| 2019-02-22 | $4.13 | $4.16 | $4.00 | $4.00 | $3.86 | 16,230 |
| 2019-02-21 | $4.11 | $4.11 | $4.11 | $4.11 | $3.96 | 612 |
| 2019-02-20 | $4.02 | $4.02 | $3.96 | $4.01 | $3.87 | 6,874 |
| 2019-02-19 | $4.04 | $4.13 | $4.00 | $4.10 | $3.95 | 11,714 |
| 2019-02-15 | $4.10 | $4.25 | $4.10 | $4.12 | $3.97 | 4,612 |
| 2019-02-14 | $4.02 | $4.27 | $4.00 | $4.03 | $3.89 | 1,596 |
| 2019-02-13 | $3.99 | $4.02 | $3.98 | $4.02 | $3.88 | 6,601 |
| 2019-02-12 | $3.90 | $3.95 | $3.85 | $3.90 | $3.76 | 9,268 |
| 2019-02-11 | $3.92 | $3.92 | $3.92 | $3.92 | $3.78 | 249 |
| 2019-02-08 | $3.98 | $4.00 | $3.86 | $3.93 | $3.79 | 5,697 |
| 2019-02-07 | $4.05 | $4.14 | $3.85 | $4.00 | $3.86 | 8,349 |
| 2019-02-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.00 | 129 |
| 2019-02-05 | $4.14 | $4.22 | $4.00 | $4.15 | $4.00 | 18,426 |
| 2019-02-04 | $4.10 | $4.10 | $4.10 | $4.10 | $3.95 | 0 |
| 2019-02-01 | $4.09 | $4.12 | $4.09 | $4.10 | $3.95 | 2,212 |
| 2019-01-31 | $4.00 | $4.10 | $3.98 | $4.10 | $3.95 | 3,673 |
| 2019-01-30 | $3.90 | $4.29 | $3.85 | $4.29 | $4.14 | 5,107 |
| 2019-01-29 | $4.00 | $4.29 | $3.90 | $3.90 | $3.76 | 26,453 |
| 2019-01-28 | $4.23 | $4.35 | $4.20 | $4.20 | $4.05 | 16,532 |
| 2019-01-25 | $4.43 | $4.43 | $4.43 | $4.43 | $4.27 | 3 |
| 2019-01-24 | $4.43 | $4.43 | $4.43 | $4.43 | $4.27 | 0 |
| 2019-01-23 | $4.43 | $4.43 | $4.43 | $4.43 | $4.27 | 0 |
| 2019-01-18 | $4.43 | $4.43 | $4.43 | $4.43 | $4.27 | 118 |
| 2019-01-17 | $4.43 | $4.43 | $4.43 | $4.43 | $4.27 | 0 |
| 2019-01-16 | $3.90 | $4.43 | $3.80 | $4.43 | $4.27 | 10,572 |
| 2019-01-15 | $3.70 | $4.20 | $3.70 | $4.00 | $3.86 | 16,468 |
| 2019-01-14 | $4.18 | $4.18 | $4.18 | $4.18 | $4.03 | 1,159 |
| 2019-01-11 | $4.30 | $4.30 | $4.25 | $4.26 | $4.11 | 2,403 |
| 2019-01-10 | $4.20 | $4.20 | $4.20 | $4.20 | $4.05 | 400 |
| 2019-01-09 | $4.25 | $4.25 | $4.00 | $4.23 | $4.08 | 6,039 |
| 2019-01-08 | $4.53 | $4.63 | $4.00 | $4.24 | $4.09 | 7,828 |
| 2019-01-07 | $4.74 | $4.80 | $4.74 | $4.75 | $4.58 | 3,318 |
| 2019-01-04 | $4.73 | $4.75 | $4.58 | $4.75 | $4.58 | 1,312 |
| 2019-01-03 | $4.90 | $4.90 | $4.41 | $4.58 | $4.42 | 795 |
| 2019-01-02 | $4.00 | $5.49 | $3.61 | $5.49 | $5.29 | 40,102 |
| 2018-12-31 | $3.78 | $4.06 | $3.78 | $4.00 | $3.86 | 11,954 |
| 2018-12-28 | $3.75 | $3.86 | $3.55 | $3.77 | $3.64 | 13,404 |
| 2018-12-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.76 | 9 |
| 2018-12-26 | $3.99 | $3.99 | $3.90 | $3.90 | $3.76 | 702 |
| 2018-12-24 | $3.65 | $3.85 | $3.55 | $3.55 | $3.42 | 4,608 |
| 2018-12-21 | $4.05 | $4.05 | $4.05 | $4.05 | $3.91 | 470 |
| 2018-12-20 | $4.25 | $4.25 | $4.25 | $4.25 | $4.10 | 163 |
| 2018-12-19 | $3.98 | $3.98 | $3.98 | $3.98 | $3.84 | 185 |
| 2018-12-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.80 | 78 |
| 2018-12-17 | $4.31 | $4.31 | $3.94 | $3.94 | $3.80 | 1,629 |
| 2018-12-14 | $3.81 | $4.31 | $3.70 | $4.31 | $4.16 | 5,099 |
| 2018-12-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.76 | 1 |
| 2018-12-12 | $3.86 | $3.90 | $3.76 | $3.90 | $3.76 | 12,944 |
| 2018-12-11 | $4.10 | $4.10 | $3.85 | $3.99 | $3.85 | 8,400 |
| 2018-12-10 | $4.00 | $4.00 | $3.85 | $3.85 | $3.71 | 4,081 |
| 2018-12-07 | $4.08 | $4.10 | $4.08 | $4.10 | $3.95 | 500 |
| 2018-12-06 | $4.00 | $4.05 | $3.93 | $3.93 | $3.79 | 1,471 |
| 2018-12-04 | $4.10 | $4.10 | $4.10 | $4.10 | $3.95 | 20 |
| 2018-12-03 | $3.95 | $4.10 | $3.95 | $4.10 | $3.95 | 941 |
| 2018-11-30 | $4.08 | $4.25 | $3.76 | $3.97 | $3.83 | 10,357 |
| 2018-11-29 | $4.09 | $4.09 | $4.09 | $4.09 | $3.94 | 53 |
| 2018-11-28 | $4.00 | $4.09 | $4.00 | $4.09 | $3.94 | 1,866 |
| 2018-11-27 | $3.89 | $3.89 | $3.84 | $3.84 | $3.70 | 811 |
| 2018-11-26 | $3.72 | $3.99 | $3.72 | $3.87 | $3.73 | 1,383 |
| 2018-11-23 | $3.85 | $4.00 | $3.85 | $4.00 | $3.86 | 3,843 |
| 2018-11-21 | $3.70 | $4.12 | $3.70 | $3.70 | $3.57 | 5,532 |
| 2018-11-20 | $3.67 | $3.90 | $3.67 | $3.71 | $3.58 | 2,006 |
| 2018-11-19 | $4.14 | $4.22 | $3.68 | $3.76 | $3.63 | 18,255 |
| 2018-11-16 | $4.04 | $4.35 | $4.00 | $4.35 | $4.19 | 1,735 |
| 2018-11-15 | $4.30 | $4.30 | $4.04 | $4.18 | $4.03 | 1,207 |
| 2018-11-14 | $4.20 | $4.22 | $4.00 | $4.20 | $4.05 | 13,699 |
| 2018-11-13 | $3.62 | $4.22 | $3.62 | $4.20 | $4.05 | 2,834 |
| 2018-11-12 | $4.22 | $4.22 | $3.43 | $3.88 | $3.74 | 27,809 |
| 2018-11-09 | $4.23 | $4.28 | $4.16 | $4.20 | $4.05 | 18,216 |
| 2018-11-08 | $3.65 | $4.35 | $3.62 | $4.15 | $4.00 | 31,120 |
| 2018-11-07 | $4.75 | $4.75 | $4.01 | $4.08 | $3.93 | 50,080 |
| 2018-11-06 | $5.09 | $5.09 | $4.90 | $4.90 | $4.73 | 986 |
| 2018-11-05 | $5.04 | $5.04 | $5.02 | $5.02 | $4.84 | 1,049 |
| 2018-11-02 | $5.07 | $5.12 | $5.07 | $5.12 | $4.94 | 1,302 |
| 2018-11-01 | $5.12 | $5.12 | $4.90 | $5.01 | $4.83 | 4,883 |
| 2018-10-31 | $5.04 | $5.13 | $5.00 | $5.12 | $4.94 | 12,316 |
| 2018-10-30 | $5.00 | $5.03 | $4.91 | $5.03 | $4.85 | 4,548 |
| 2018-10-29 | $5.19 | $5.19 | $4.91 | $5.00 | $4.82 | 9,844 |
| 2018-10-26 | $5.34 | $5.35 | $5.21 | $5.21 | $5.02 | 7,325 |
| 2018-10-25 | $5.21 | $5.21 | $5.21 | $5.21 | $5.02 | 510 |
| 2018-10-24 | $5.30 | $5.37 | $5.30 | $5.32 | $5.13 | 2,718 |
| 2018-10-23 | $5.43 | $5.43 | $5.22 | $5.38 | $5.19 | 3,081 |
| 2018-10-22 | $5.59 | $5.60 | $5.43 | $5.44 | $5.25 | 5,508 |
| 2018-10-19 | $5.43 | $5.60 | $5.43 | $5.60 | $5.40 | 8,426 |
| 2018-10-18 | $5.55 | $5.55 | $5.50 | $5.55 | $5.35 | 1,039 |
| 2018-10-17 | $5.51 | $5.51 | $5.50 | $5.50 | $5.30 | 965 |
| 2018-10-16 | $5.50 | $5.58 | $5.50 | $5.58 | $5.38 | 222 |
| 2018-10-15 | $5.48 | $5.55 | $5.48 | $5.55 | $5.35 | 8,621 |
| 2018-10-12 | $5.50 | $5.51 | $5.44 | $5.44 | $5.25 | 3,619 |
| 2018-10-11 | $5.42 | $5.58 | $5.42 | $5.55 | $5.35 | 5,235 |
| 2018-10-10 | $5.49 | $5.53 | $5.36 | $5.36 | $5.17 | 2,024 |
| 2018-10-09 | $5.47 | $5.73 | $5.47 | $5.55 | $5.35 | 2,746 |
| 2018-10-08 | $5.52 | $5.75 | $5.52 | $5.75 | $5.55 | 1,432 |
| 2018-10-05 | $5.51 | $5.75 | $5.43 | $5.46 | $5.27 | 14,999 |
| 2018-10-04 | $5.72 | $5.84 | $5.59 | $5.84 | $5.63 | 1,258 |
| 2018-10-03 | $5.62 | $5.86 | $5.62 | $5.63 | $5.43 | 1,090 |
| 2018-10-02 | $5.69 | $5.91 | $5.69 | $5.91 | $5.70 | 556 |
| 2018-10-01 | $5.69 | $5.79 | $5.69 | $5.75 | $5.55 | 2,673 |
| 2018-09-28 | $5.63 | $5.87 | $5.55 | $5.67 | $5.47 | 29,316 |
| 2018-09-27 | $5.75 | $5.75 | $5.48 | $5.54 | $5.34 | 7,422 |
| 2018-09-26 | $5.56 | $5.74 | $5.56 | $5.74 | $5.54 | 9,914 |
| 2018-09-25 | $5.49 | $5.59 | $5.38 | $5.53 | $5.33 | 4,573 |
| 2018-09-24 | $5.35 | $5.61 | $5.35 | $5.50 | $5.30 | 7,048 |
| 2018-09-21 | $5.90 | $5.93 | $5.20 | $5.31 | $5.12 | 47,789 |
| 2018-09-20 | $6.00 | $6.30 | $5.82 | $5.87 | $5.66 | 16,558 |
| 2018-09-19 | $5.83 | $6.00 | $5.75 | $5.98 | $5.77 | 20,109 |
| 2018-09-18 | $6.00 | $6.05 | $5.73 | $5.97 | $5.76 | 22,249 |
| 2018-09-17 | $6.10 | $6.25 | $5.90 | $5.93 | $5.72 | 28,349 |
| 2018-09-14 | $5.85 | $6.09 | $5.60 | $5.83 | $5.62 | 19,874 |
| 2018-09-13 | $5.85 | $6.25 | $5.65 | $6.25 | $6.03 | 22,284 |
| 2018-09-12 | $5.91 | $6.29 | $5.61 | $5.75 | $5.55 | 20,100 |
| 2018-09-11 | $5.73 | $6.23 | $5.73 | $6.00 | $5.79 | 54,604 |
| 2018-09-10 | $5.64 | $5.85 | $5.62 | $5.70 | $5.50 | 21,813 |
| 2018-09-07 | $5.60 | $5.62 | $5.60 | $5.61 | $5.41 | 33,410 |
| 2018-09-06 | $5.60 | $5.65 | $5.57 | $5.65 | $5.45 | 47,116 |
| 2018-09-05 | $5.47 | $5.60 | $5.47 | $5.60 | $5.40 | 3,883 |
| 2018-09-04 | $5.60 | $5.60 | $5.32 | $5.47 | $5.28 | 7,144 |
| 2018-08-31 | $5.64 | $5.64 | $5.31 | $5.31 | $5.12 | 398 |
| 2018-08-30 | $5.55 | $5.65 | $5.35 | $5.62 | $5.42 | 33,432 |
| 2018-08-29 | $5.60 | $5.60 | $5.39 | $5.57 | $5.37 | 10,937 |
| 2018-08-28 | $5.32 | $5.51 | $5.27 | $5.49 | $5.29 | 23,710 |
| 2018-08-27 | $5.32 | $5.32 | $5.32 | $5.32 | $5.13 | 157 |
| 2018-08-24 | $5.15 | $5.35 | $5.15 | $5.35 | $5.16 | 10,547 |
| 2018-08-23 | $5.15 | $5.15 | $5.00 | $5.14 | $4.96 | 16,442 |
| 2018-08-22 | $5.25 | $5.25 | $5.12 | $5.20 | $5.01 | 40,290 |
| 2018-08-21 | $5.22 | $5.26 | $5.22 | $5.26 | $5.07 | 9,198 |
| 2018-08-20 | $5.28 | $5.43 | $5.25 | $5.30 | $5.11 | 16,522 |
| 2018-08-17 | $5.63 | $5.63 | $4.98 | $5.57 | $5.37 | 24,725 |
| 2018-08-16 | $5.69 | $5.70 | $5.58 | $5.60 | $5.40 | 15,692 |
| 2018-08-15 | $5.67 | $5.68 | $5.65 | $5.68 | $5.48 | 6,960 |
| 2018-08-14 | $5.88 | $5.88 | $5.55 | $5.70 | $5.50 | 10,634 |
| 2018-08-13 | $5.80 | $6.25 | $5.80 | $5.90 | $5.69 | 10,828 |
| 2018-08-10 | $5.75 | $5.80 | $5.62 | $5.79 | $5.58 | 13,002 |
| 2018-08-09 | $5.83 | $5.86 | $5.81 | $5.83 | $5.62 | 10,594 |
| 2018-08-08 | $5.91 | $5.91 | $5.91 | $5.91 | $5.70 | 87 |
| 2018-08-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.70 | 5,220 |
| 2018-08-06 | $5.85 | $5.98 | $5.85 | $5.98 | $5.77 | 347 |
| 2018-08-03 | $5.96 | $5.99 | $5.96 | $5.99 | $5.78 | 2,384 |
| 2018-08-02 | $5.75 | $6.13 | $5.75 | $5.99 | $5.78 | 6,622 |
| 2018-08-01 | $5.96 | $6.26 | $5.94 | $5.94 | $5.73 | 23,135 |
| 2018-07-31 | $6.12 | $6.12 | $5.86 | $5.88 | $5.67 | 59,066 |
| 2018-07-30 | $5.95 | $5.95 | $5.83 | $5.83 | $5.62 | 2,946 |
| 2018-07-27 | $6.02 | $6.02 | $5.93 | $6.00 | $5.79 | 5,206 |
| 2018-07-26 | $6.07 | $6.09 | $5.95 | $6.01 | $5.80 | 29,178 |
| 2018-07-25 | $6.00 | $6.15 | $6.00 | $6.15 | $5.93 | 337 |
| 2018-07-24 | $6.15 | $6.23 | $6.09 | $6.17 | $5.95 | 9,783 |
| 2018-07-23 | $6.04 | $6.25 | $6.04 | $6.23 | $6.01 | 22,221 |
| 2018-07-20 | $6.18 | $6.35 | $6.18 | $6.30 | $6.08 | 12,208 |
| 2018-07-19 | $6.11 | $6.22 | $6.00 | $6.17 | $5.95 | 48,268 |
| 2018-07-18 | $5.85 | $6.15 | $5.85 | $6.14 | $5.92 | 14,515 |
| 2018-07-17 | $5.75 | $6.09 | $5.75 | $6.08 | $5.86 | 9,800 |
| 2018-07-16 | $5.90 | $6.05 | $5.90 | $6.05 | $5.83 | 284 |
| 2018-07-13 | $6.02 | $6.02 | $6.02 | $6.02 | $5.81 | 110 |
| 2018-07-12 | $5.84 | $6.15 | $5.84 | $6.02 | $5.81 | 50,552 |
| 2018-07-11 | $5.81 | $5.84 | $5.80 | $5.83 | $5.62 | 8,971 |
| 2018-07-10 | $5.84 | $5.84 | $5.72 | $5.80 | $5.59 | 7,540 |
| 2018-07-09 | $5.57 | $5.84 | $5.57 | $5.84 | $5.63 | 28,820 |
| 2018-07-06 | $5.59 | $5.59 | $5.57 | $5.57 | $5.37 | 5,100 |
| 2018-07-05 | $5.71 | $5.71 | $5.35 | $5.49 | $5.29 | 33,258 |
| 2018-07-03 | $5.67 | $5.70 | $5.55 | $5.70 | $5.50 | 8,624 |
| 2018-07-02 | $5.60 | $5.70 | $5.55 | $5.69 | $5.49 | 16,412 |
| 2018-06-29 | $5.70 | $5.70 | $5.69 | $5.70 | $5.50 | 6,882 |
| 2018-06-28 | $5.68 | $5.68 | $5.68 | $5.68 | $5.48 | 500 |
| 2018-06-27 | $5.80 | $5.85 | $5.65 | $5.65 | $5.45 | 23,385 |
| 2018-06-26 | $5.76 | $5.76 | $5.65 | $5.65 | $5.45 | 5,700 |
| 2018-06-25 | $5.82 | $5.85 | $5.80 | $5.80 | $5.59 | 7,303 |
| 2018-06-22 | $5.83 | $5.90 | $5.74 | $5.90 | $5.69 | 16,304 |
| 2018-06-21 | $5.49 | $5.84 | $5.48 | $5.82 | $5.61 | 6,672 |
| 2018-06-20 | $5.45 | $5.45 | $5.42 | $5.45 | $5.26 | 8,900 |
| 2018-06-19 | $5.42 | $5.45 | $5.42 | $5.45 | $5.26 | 26,570 |
| 2018-06-18 | $5.50 | $5.52 | $5.35 | $5.50 | $5.30 | 8,146 |
| 2018-06-15 | $5.60 | $5.64 | $5.60 | $5.64 | $5.44 | 643 |
| 2018-06-14 | $5.50 | $5.55 | $5.50 | $5.54 | $5.34 | 7,499 |
| 2018-06-13 | $5.55 | $5.55 | $5.50 | $5.50 | $5.30 | 6,924 |
| 2018-06-12 | $5.55 | $5.55 | $5.50 | $5.53 | $5.33 | 10,367 |
| 2018-06-11 | $5.55 | $5.55 | $5.53 | $5.55 | $5.35 | 11,800 |
| 2018-06-08 | $5.75 | $5.75 | $5.55 | $5.69 | $5.49 | 11,658 |
| 2018-06-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 117 |
| 2018-06-06 | $5.51 | $5.70 | $5.51 | $5.60 | $5.40 | 18,745 |
| 2018-06-05 | $5.65 | $5.85 | $5.65 | $5.70 | $5.50 | 28,300 |
| 2018-06-04 | $5.55 | $5.65 | $5.55 | $5.65 | $5.45 | 1,100 |
| 2018-06-01 | $5.55 | $5.76 | $5.55 | $5.76 | $5.55 | 23,900 |
| 2018-05-31 | $5.62 | $5.93 | $5.55 | $5.75 | $5.55 | 17,900 |
| 2018-05-30 | $5.55 | $5.65 | $5.55 | $5.65 | $5.45 | 13,241 |
| 2018-05-29 | $5.65 | $5.65 | $5.65 | $5.65 | $5.45 | 12 |
| 2018-05-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.45 | 0 |
| 2018-05-24 | $5.60 | $5.65 | $5.60 | $5.65 | $5.45 | 4,200 |
| 2018-05-23 | $5.60 | $5.70 | $5.55 | $5.70 | $5.50 | 1,866 |
| 2018-05-22 | $5.71 | $5.75 | $5.52 | $5.72 | $5.52 | 14,399 |
| 2018-05-21 | $5.71 | $5.71 | $5.71 | $5.71 | $5.51 | 7,000 |
| 2018-05-18 | $5.71 | $5.71 | $5.71 | $5.71 | $5.51 | 374 |
| 2018-05-17 | $5.71 | $5.71 | $5.71 | $5.71 | $5.51 | 600 |
| 2018-05-16 | $5.75 | $5.75 | $5.71 | $5.75 | $5.55 | 5,700 |
| 2018-05-15 | $5.80 | $5.80 | $5.75 | $5.75 | $5.55 | 12,250 |
| 2018-05-14 | $5.75 | $5.80 | $5.75 | $5.80 | $5.59 | 1,300 |
| 2018-05-11 | $5.78 | $5.97 | $5.76 | $5.97 | $5.76 | 40,100 |
| 2018-05-10 | $5.48 | $5.98 | $5.40 | $5.91 | $5.70 | 13,000 |
| 2018-05-09 | $5.90 | $5.95 | $5.90 | $5.95 | $5.74 | 2,600 |
| 2018-05-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.69 | 5,400 |
| 2018-05-07 | $5.70 | $5.85 | $5.70 | $5.85 | $5.64 | 2,998 |
| 2018-05-04 | $5.70 | $5.80 | $5.60 | $5.80 | $5.59 | 2,823 |
| 2018-05-03 | $5.70 | $5.75 | $5.70 | $5.73 | $5.53 | 8,750 |
| 2018-05-02 | $5.50 | $5.70 | $5.36 | $5.70 | $5.50 | 3,016 |
| 2018-05-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.55 | 0 |
| 2018-04-30 | $5.85 | $5.85 | $5.75 | $5.75 | $5.55 | 10,773 |
| 2018-04-27 | $5.70 | $5.71 | $5.70 | $5.71 | $5.51 | 3,735 |
| 2018-04-26 | $5.70 | $5.71 | $5.70 | $5.71 | $5.51 | 3,700 |
| 2018-04-25 | $5.65 | $5.65 | $5.65 | $5.65 | $5.45 | 55 |
| 2018-04-24 | $5.45 | $5.65 | $5.45 | $5.65 | $5.45 | 5,900 |
| 2018-04-23 | $5.56 | $5.70 | $5.39 | $5.45 | $5.26 | 15,800 |
| 2018-04-20 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 12,500 |
| 2018-04-19 | $5.96 | $5.96 | $5.57 | $5.78 | $5.57 | 11,397 |
| 2018-04-18 | $6.10 | $6.20 | $3.58 | $6.00 | $5.79 | 34,082 |
| 2018-04-17 | $5.44 | $6.40 | $5.44 | $6.40 | $6.17 | 27,900 |
| 2018-04-16 | $5.10 | $5.35 | $5.10 | $5.35 | $5.16 | 1,083 |
| 2018-04-13 | $5.45 | $5.45 | $5.45 | $5.45 | $5.26 | 42 |
| 2018-04-12 | $5.45 | $5.45 | $5.45 | $5.45 | $5.26 | 0 |
| 2018-04-11 | $5.35 | $5.45 | $4.83 | $5.45 | $5.26 | 4,612 |
| 2018-04-10 | $5.20 | $5.35 | $5.10 | $5.35 | $5.16 | 10,196 |
| 2018-04-09 | $5.30 | $5.35 | $5.11 | $5.35 | $5.16 | 21,665 |
| 2018-04-06 | $5.39 | $5.43 | $5.31 | $5.40 | $5.21 | 43,400 |
| 2018-04-05 | $5.43 | $5.44 | $5.43 | $5.43 | $5.24 | 26,400 |
| 2018-04-04 | $5.79 | $5.79 | $5.41 | $5.43 | $5.24 | 58,959 |
| 2018-04-03 | $5.60 | $5.70 | $5.55 | $5.70 | $5.50 | 7,066 |
| 2018-04-02 | $5.70 | $5.80 | $5.50 | $5.80 | $5.59 | 42,481 |
| 2018-03-29 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 0 |
| 2018-03-28 | $5.50 | $5.70 | $5.50 | $5.70 | $5.50 | 1,100 |
| 2018-03-27 | $5.00 | $5.60 | $5.00 | $5.60 | $5.40 | 2,400 |
| 2018-03-26 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 83 |
| 2018-03-23 | $5.50 | $5.70 | $5.20 | $5.70 | $5.50 | 3,100 |
| 2018-03-22 | $5.85 | $5.85 | $5.85 | $5.85 | $5.64 | 0 |
| 2018-03-21 | $5.85 | $5.85 | $5.85 | $5.85 | $5.64 | 8 |
| 2018-03-20 | $5.85 | $5.85 | $5.85 | $5.85 | $5.64 | 0 |
| 2018-03-19 | $6.46 | $6.46 | $5.42 | $5.85 | $5.64 | 13,214 |
| 2018-03-16 | $5.35 | $5.55 | $5.30 | $5.45 | $5.26 | 1,966 |
| 2018-03-15 | $5.55 | $5.55 | $5.55 | $5.55 | $5.35 | 0 |
| 2018-03-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.35 | 51 |
| 2018-03-13 | $5.56 | $5.60 | $5.30 | $5.55 | $5.35 | 3,896 |
| 2018-03-12 | $5.50 | $5.56 | $5.30 | $5.56 | $5.36 | 7,523 |
| 2018-03-09 | $5.60 | $5.60 | $5.60 | $5.60 | $5.40 | 1,200 |
| 2018-03-08 | $5.50 | $5.60 | $5.50 | $5.60 | $5.40 | 258 |
| 2018-03-07 | $5.65 | $5.65 | $5.65 | $5.65 | $5.45 | 0 |
| 2018-03-06 | $5.37 | $5.65 | $5.37 | $5.65 | $5.45 | 2,224 |
| 2018-03-05 | $5.40 | $5.74 | $5.40 | $5.74 | $5.54 | 550 |
| 2018-03-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 0 |
| 2018-03-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 91 |
| 2018-02-28 | $5.40 | $5.70 | $5.40 | $5.70 | $5.50 | 2,449 |
| 2018-02-27 | $5.55 | $5.55 | $5.55 | $5.55 | $5.35 | 0 |
| 2018-02-26 | $5.65 | $5.65 | $5.36 | $5.55 | $5.35 | 6,758 |
| 2018-02-23 | $5.36 | $5.60 | $5.36 | $5.60 | $5.40 | 803 |
| 2018-02-22 | $5.60 | $5.60 | $5.60 | $5.60 | $5.40 | 800 |
| 2018-02-21 | $5.70 | $5.70 | $5.35 | $5.60 | $5.40 | 7,096 |
| 2018-02-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.45 | 3,825 |
| 2018-02-16 | $5.70 | $5.70 | $5.70 | $5.70 | $5.50 | 1,000 |
| 2018-02-15 | $5.60 | $5.70 | $5.40 | $5.65 | $5.45 | 3,783 |
| 2018-02-14 | $5.30 | $5.60 | $5.30 | $5.60 | $5.40 | 5,011 |
| 2018-02-13 | $5.60 | $5.60 | $5.50 | $5.59 | $5.39 | 6,096 |
| 2018-02-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.67 | 0 |
| 2018-02-09 | $5.89 | $5.89 | $5.88 | $5.88 | $5.67 | 2,000 |
| 2018-02-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.68 | 1,000 |
| 2018-02-07 | $5.61 | $6.00 | $5.52 | $6.00 | $5.79 | 3,000 |
| 2018-02-06 | $6.00 | $6.00 | $6.00 | $6.00 | $5.79 | 0 |
| 2018-02-05 | $6.00 | $6.00 | $6.00 | $6.00 | $5.79 | 0 |
| 2018-02-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.79 | 4,700 |
| 2018-02-01 | $6.10 | $6.10 | $6.00 | $6.00 | $5.79 | 2,551 |
| 2018-01-31 | $6.40 | $6.40 | $6.40 | $6.40 | $6.17 | 0 |
| 2018-01-30 | $6.40 | $6.40 | $6.40 | $6.40 | $6.17 | 0 |
| 2018-01-29 | $6.25 | $6.40 | $6.25 | $6.40 | $6.17 | 3,168 |
| 2018-01-26 | $6.49 | $6.49 | $6.49 | $6.49 | $6.26 | 0 |
| 2018-01-25 | $6.00 | $6.50 | $6.00 | $6.49 | $6.26 | 10,204 |
| 2018-01-24 | $6.20 | $6.20 | $5.96 | $6.10 | $5.88 | 2,916 |
| 2018-01-23 | $5.90 | $5.95 | $5.90 | $5.95 | $5.74 | 709 |
| 2018-01-22 | $5.80 | $5.80 | $5.80 | $5.80 | $5.59 | 2,800 |
| 2018-01-19 | $5.71 | $5.80 | $5.71 | $5.80 | $5.59 | 1,892 |
| 2018-01-18 | $5.65 | $5.75 | $5.65 | $5.75 | $5.55 | 3,798 |
| 2018-01-17 | $5.45 | $5.55 | $5.45 | $5.55 | $5.35 | 5,376 |
| 2018-01-16 | $5.45 | $5.57 | $5.32 | $5.32 | $5.13 | 7,204 |
| 2018-01-12 | $5.52 | $5.60 | $3.50 | $5.46 | $5.27 | 19,042 |
| 2018-01-11 | $5.50 | $5.80 | $5.50 | $5.80 | $5.59 | 509 |
| 2018-01-10 | $5.45 | $5.80 | $5.45 | $5.80 | $5.59 | 2,035 |
| 2018-01-09 | $5.85 | $5.85 | $5.65 | $5.85 | $5.64 | 2,290 |
| 2018-01-08 | $5.89 | $5.89 | $5.89 | $5.89 | $5.68 | 101 |
| 2018-01-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.41 | 323 |
| 2018-01-04 | $5.55 | $5.60 | $5.15 | $5.60 | $5.40 | 10,893 |
| 2018-01-03 | $5.65 | $5.65 | $5.55 | $5.55 | $5.35 | 6,766 |
| 2018-01-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.45 | 916 |
| 2017-12-29 | $5.85 | $5.90 | $5.85 | $5.90 | $5.69 | 15,204 |
| 2017-12-28 | $5.80 | $5.80 | $5.80 | $5.80 | $5.59 | 292 |
| 2017-12-27 | $6.00 | $6.00 | $5.51 | $5.80 | $5.59 | 1,182 |
| 2017-12-26 | $5.80 | $5.80 | $5.80 | $5.80 | $5.59 | 5,610 |
| 2017-12-22 | $5.81 | $5.81 | $5.80 | $5.80 | $5.59 | 1,200 |
| 2017-12-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.59 | 7,844 |
| 2017-12-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.59 | 236 |
| 2017-12-19 | $5.80 | $5.80 | $5.80 | $5.80 | $5.59 | 358 |
| 2017-12-18 | $5.80 | $5.90 | $5.76 | $5.90 | $5.69 | 2,741 |
| 2017-12-15 | $5.67 | $5.99 | $5.67 | $5.99 | $5.78 | 1,908 |
| 2017-12-14 | $5.65 | $5.80 | $5.65 | $5.77 | $5.56 | 1,108 |
| 2017-12-13 | $5.95 | $5.95 | $5.65 | $5.95 | $5.74 | 2,567 |
| 2017-12-12 | $5.80 | $5.95 | $5.55 | $5.55 | $5.35 | 4,470 |
| 2017-12-11 | $6.00 | $6.50 | $5.50 | $6.00 | $5.79 | 2,676 |
| 2017-12-08 | $5.31 | $5.99 | $5.31 | $5.99 | $5.78 | 200 |
| 2017-12-07 | $0.45 | $0.47 | $0.45 | $0.47 | $5.44 | 1,572 |
| 2017-12-06 | $0.45 | $0.50 | $0.45 | $0.47 | $5.44 | 6,241 |
| 2017-12-05 | $0.45 | $0.47 | $0.45 | $0.47 | $5.44 | 122 |
| 2017-12-04 | $0.50 | $0.50 | $0.47 | $0.49 | $5.67 | 9,391 |
| 2017-12-01 | $0.50 | $0.50 | $0.50 | $0.50 | $5.79 | 166 |
| 2017-11-30 | $0.47 | $0.47 | $0.47 | $0.47 | $5.44 | 416 |
| 2017-11-29 | $0.47 | $0.48 | $0.45 | $0.48 | $5.55 | 958 |
| 2017-11-28 | $0.48 | $0.50 | $0.48 | $0.50 | $5.79 | 7,266 |
| 2017-11-27 | $0.49 | $0.49 | $0.47 | $0.49 | $5.67 | 4,984 |
| 2017-11-24 | $0.48 | $0.48 | $0.48 | $0.48 | $5.55 | 1,941 |
| 2017-11-22 | $0.48 | $0.49 | $0.45 | $0.46 | $5.32 | 5,874 |
| 2017-11-21 | $0.51 | $0.51 | $0.50 | $0.50 | $5.79 | 2,341 |
| 2017-11-20 | $0.48 | $0.51 | $0.45 | $0.51 | $5.90 | 7,441 |
| 2017-11-17 | $0.47 | $0.51 | $0.47 | $0.49 | $5.67 | 7,894 |
| 2017-11-16 | $0.47 | $0.48 | $0.46 | $0.48 | $5.55 | 5,884 |
| 2017-11-15 | $0.46 | $0.49 | $0.46 | $0.49 | $5.67 | 7,552 |
| 2017-11-14 | $0.42 | $0.50 | $0.42 | $0.46 | $5.32 | 22,582 |
| 2017-11-13 | $0.46 | $0.52 | $0.46 | $0.51 | $5.90 | 20,408 |
| 2017-11-10 | $0.45 | $0.46 | $0.41 | $0.46 | $5.32 | 8,166 |
| 2017-11-09 | $0.42 | $0.45 | $0.42 | $0.45 | $5.21 | 749 |
| 2017-11-08 | $0.43 | $0.46 | $0.42 | $0.45 | $5.21 | 5,658 |
| 2017-11-07 | $0.45 | $0.45 | $0.45 | $0.45 | $5.21 | 2,091 |
| 2017-11-06 | $0.46 | $0.46 | $0.45 | $0.45 | $5.21 | 1,749 |
| 2017-11-03 | $0.47 | $0.47 | $0.45 | $0.46 | $5.32 | 8,699 |
| 2017-11-02 | $0.47 | $0.47 | $0.47 | $0.47 | $5.44 | 3,774 |
| 2017-11-01 | $0.45 | $0.45 | $0.45 | $0.45 | $5.21 | 0 |
| 2017-10-31 | $0.45 | $0.46 | $0.45 | $0.45 | $5.21 | 2,841 |
| 2017-10-30 | $0.46 | $0.46 | $0.44 | $0.45 | $5.21 | 4,059 |
| 2017-10-27 | $0.45 | $0.46 | $0.45 | $0.46 | $5.32 | 2,891 |
| 2017-10-26 | $0.44 | $0.45 | $0.44 | $0.45 | $5.21 | 11,330 |
| 2017-10-25 | $0.44 | $0.44 | $0.44 | $0.44 | $5.09 | 0 |
| 2017-10-24 | $0.45 | $0.45 | $0.42 | $0.44 | $5.09 | 3,908 |
| 2017-10-23 | $0.44 | $0.44 | $0.43 | $0.44 | $5.09 | 12,714 |
| 2017-10-20 | $0.43 | $0.45 | $0.43 | $0.44 | $5.09 | 5,668 |
| 2017-10-19 | $0.43 | $0.43 | $0.43 | $0.43 | $4.98 | 0 |
| 2017-10-18 | $0.43 | $0.43 | $0.43 | $0.43 | $4.98 | 0 |
| 2017-10-17 | $0.43 | $0.43 | $0.43 | $0.43 | $4.98 | 4,166 |
| 2017-10-16 | $0.43 | $0.45 | $0.43 | $0.44 | $5.09 | 2,049 |
| 2017-10-13 | $0.45 | $0.46 | $0.45 | $0.46 | $5.32 | 4,191 |
| 2017-10-12 | $0.45 | $0.45 | $0.43 | $0.45 | $5.21 | 4,958 |
| 2017-10-11 | $0.45 | $0.46 | $0.44 | $0.46 | $5.32 | 13,502 |
| 2017-10-10 | $0.44 | $0.45 | $0.43 | $0.45 | $5.21 | 1,958 |
| 2017-10-09 | $0.44 | $0.44 | $0.42 | $0.44 | $5.09 | 4,343 |
| 2017-10-06 | $0.45 | $0.45 | $0.44 | $0.45 | $5.21 | 3,672 |
| 2017-10-05 | $0.43 | $0.46 | $0.42 | $0.45 | $5.21 | 7,671 |
| 2017-10-04 | $0.42 | $0.46 | $0.42 | $0.43 | $4.98 | 14,932 |
| 2017-10-03 | $0.40 | $0.41 | $0.40 | $0.41 | $4.74 | 4,776 |
| 2017-10-02 | $0.44 | $0.44 | $0.39 | $0.40 | $4.63 | 24,727 |
| 2017-09-29 | $0.45 | $0.45 | $0.44 | $0.45 | $5.21 | 11,424 |
| 2017-09-28 | $0.43 | $0.46 | $0.43 | $0.43 | $4.98 | 5,591 |
| 2017-09-27 | $0.43 | $0.46 | $0.42 | $0.43 | $4.98 | 15,247 |
| 2017-09-26 | $0.42 | $0.43 | $0.40 | $0.42 | $4.86 | 3,528 |
| 2017-09-25 | $0.40 | $0.41 | $0.40 | $0.41 | $4.74 | 1,349 |
| 2017-09-22 | $0.39 | $0.43 | $0.38 | $0.40 | $4.63 | 15,366 |
| 2017-09-21 | $0.39 | $0.42 | $0.38 | $0.38 | $4.40 | 2,074 |
| 2017-09-20 | $0.38 | $0.40 | $0.38 | $0.40 | $4.63 | 2,345 |
| 2017-09-19 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 1,849 |
| 2017-09-18 | $0.40 | $0.40 | $0.39 | $0.40 | $4.63 | 5,183 |
| 2017-09-15 | $0.37 | $0.40 | $0.37 | $0.40 | $4.63 | 14,583 |
| 2017-09-14 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 376 |
| 2017-09-13 | $0.36 | $0.37 | $0.36 | $0.37 | $4.28 | 466 |
| 2017-09-12 | $0.37 | $0.38 | $0.36 | $0.36 | $4.17 | 19,900 |
| 2017-09-11 | $0.36 | $0.37 | $0.36 | $0.37 | $4.28 | 2,597 |
| 2017-09-08 | $0.37 | $0.37 | $0.37 | $0.37 | $4.28 | 833 |
| 2017-09-07 | $0.37 | $0.37 | $0.37 | $0.37 | $4.28 | 1,829 |
| 2017-09-06 | $0.37 | $0.37 | $0.36 | $0.37 | $4.28 | 2,010 |
| 2017-09-05 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 41 |
| 2017-09-01 | $0.35 | $0.37 | $0.35 | $0.37 | $4.28 | 2,963 |
| 2017-08-31 | $0.35 | $0.37 | $0.33 | $0.37 | $4.28 | 3,195 |
| 2017-08-30 | $0.37 | $0.37 | $0.37 | $0.37 | $4.28 | 0 |
| 2017-08-29 | $0.36 | $0.37 | $0.36 | $0.37 | $4.22 | 949 |
| 2017-08-28 | $0.35 | $0.37 | $0.35 | $0.36 | $4.17 | 2,166 |
| 2017-08-25 | $0.36 | $0.36 | $0.35 | $0.36 | $4.17 | 22,092 |
| 2017-08-24 | $0.36 | $0.36 | $0.34 | $0.36 | $4.17 | 2,333 |
| 2017-08-23 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 22 |
| 2017-08-22 | $0.35 | $0.36 | $0.35 | $0.36 | $4.17 | 9,305 |
| 2017-08-21 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 3,024 |
| 2017-08-18 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 2,558 |
| 2017-08-17 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 4,999 |
| 2017-08-16 | $0.35 | $0.36 | $0.34 | $0.36 | $4.17 | 8,787 |
| 2017-08-15 | $0.33 | $0.36 | $0.33 | $0.35 | $4.05 | 23,683 |
| 2017-08-14 | $0.31 | $0.31 | $0.31 | $0.31 | $3.59 | 1,338 |
| 2017-08-11 | $0.32 | $0.32 | $0.32 | $0.32 | $3.70 | 1,083 |
| 2017-08-10 | $0.31 | $0.31 | $0.31 | $0.31 | $3.59 | 874 |
| 2017-08-09 | $0.32 | $0.32 | $0.31 | $0.32 | $3.70 | 3,424 |
| 2017-08-08 | $0.32 | $0.32 | $0.32 | $0.32 | $3.70 | 5,635 |
| 2017-08-07 | $0.32 | $0.32 | $0.32 | $0.32 | $3.70 | 1,166 |
| 2017-08-04 | $0.32 | $0.33 | $0.32 | $0.33 | $3.82 | 689 |
| 2017-08-03 | $0.33 | $0.33 | $0.32 | $0.33 | $3.82 | 4,887 |
| 2017-08-02 | $0.33 | $0.34 | $0.33 | $0.33 | $3.82 | 3,708 |
| 2017-08-01 | $0.32 | $0.34 | $0.32 | $0.34 | $3.93 | 1,099 |
| 2017-07-31 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 0 |
| 2017-07-28 | $0.32 | $0.35 | $0.32 | $0.35 | $4.05 | 1,499 |
| 2017-07-27 | $0.33 | $0.34 | $0.32 | $0.34 | $3.93 | 2,216 |
| 2017-07-26 | $0.32 | $0.34 | $0.32 | $0.34 | $3.93 | 1,027 |
| 2017-07-25 | $0.33 | $0.33 | $0.32 | $0.32 | $3.70 | 849 |
| 2017-07-24 | $0.32 | $0.33 | $0.32 | $0.33 | $3.82 | 1,241 |
| 2017-07-21 | $0.33 | $0.35 | $0.33 | $0.34 | $3.93 | 3,989 |
| 2017-07-20 | $0.33 | $0.34 | $0.32 | $0.32 | $3.70 | 1,333 |
| 2017-07-19 | $0.32 | $0.33 | $0.32 | $0.32 | $3.70 | 1,979 |
| 2017-07-18 | $0.33 | $0.33 | $0.33 | $0.33 | $3.82 | 733 |
| 2017-07-17 | $0.34 | $0.34 | $0.31 | $0.33 | $3.82 | 8,618 |
| 2017-07-14 | $0.33 | $0.34 | $0.33 | $0.34 | $3.93 | 1,616 |
| 2017-07-13 | $0.34 | $0.34 | $0.33 | $0.33 | $3.82 | 1,708 |
| 2017-07-12 | $0.33 | $0.35 | $0.33 | $0.35 | $4.05 | 916 |
| 2017-07-11 | $0.34 | $0.34 | $0.34 | $0.34 | $3.93 | 41 |
| 2017-07-10 | $0.33 | $0.33 | $0.33 | $0.33 | $3.82 | 41 |
| 2017-07-07 | $0.33 | $0.34 | $0.33 | $0.34 | $3.93 | 1,249 |
| 2017-07-06 | $0.34 | $0.34 | $0.34 | $0.34 | $3.93 | 3,016 |
| 2017-07-05 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 17 |
| 2017-07-03 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 24 |
| 2017-06-30 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 0 |
| 2017-06-29 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 41 |
| 2017-06-28 | $0.34 | $0.34 | $0.34 | $0.34 | $3.93 | 499 |
| 2017-06-27 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 0 |
| 2017-06-26 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 0 |
| 2017-06-23 | $0.33 | $0.36 | $0.33 | $0.36 | $4.17 | 916 |
| 2017-06-22 | $0.33 | $0.36 | $0.33 | $0.36 | $4.17 | 4,933 |
| 2017-06-21 | $0.34 | $0.34 | $0.34 | $0.34 | $3.93 | 66 |
| 2017-06-20 | $0.34 | $0.34 | $0.34 | $0.34 | $3.93 | 0 |
| 2017-06-19 | $0.34 | $0.34 | $0.34 | $0.34 | $3.93 | 874 |
| 2017-06-16 | $0.34 | $0.35 | $0.34 | $0.35 | $4.05 | 233 |
| 2017-06-15 | $0.34 | $0.35 | $0.34 | $0.34 | $3.93 | 9,416 |
| 2017-06-14 | $0.35 | $0.35 | $0.35 | $0.35 | $3.99 | 416 |
| 2017-06-13 | $0.34 | $0.35 | $0.34 | $0.35 | $3.99 | 221 |
| 2017-06-12 | $0.34 | $0.34 | $0.34 | $0.34 | $3.93 | 208 |
| 2017-06-09 | $0.34 | $0.35 | $0.33 | $0.35 | $4.05 | 624 |
| 2017-06-08 | $0.33 | $0.35 | $0.33 | $0.35 | $4.05 | 520 |
| 2017-06-07 | $0.34 | $0.35 | $0.33 | $0.35 | $4.05 | 1,091 |
| 2017-06-06 | $0.34 | $0.35 | $0.34 | $0.35 | $4.05 | 374 |
| 2017-06-05 | $0.34 | $0.36 | $0.34 | $0.36 | $4.17 | 366 |
| 2017-06-02 | $0.34 | $0.36 | $0.34 | $0.36 | $4.17 | 2,333 |
| 2017-06-01 | $0.34 | $0.36 | $0.34 | $0.36 | $4.17 | 2,166 |
| 2017-05-31 | $0.34 | $0.36 | $0.34 | $0.36 | $4.17 | 3,249 |
| 2017-05-30 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 416 |
| 2017-05-26 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 841 |
| 2017-05-25 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 6,249 |
| 2017-05-24 | $0.35 | $0.36 | $0.35 | $0.36 | $4.17 | 1,774 |
| 2017-05-23 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 166 |
| 2017-05-22 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 0 |
| 2017-05-19 | $0.34 | $0.35 | $0.34 | $0.35 | $4.05 | 2,674 |
| 2017-05-18 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 0 |
| 2017-05-17 | $0.36 | $0.38 | $0.36 | $0.36 | $4.17 | 5,454 |
| 2017-05-16 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 1,520 |
| 2017-05-15 | $0.36 | $0.37 | $0.35 | $0.35 | $4.05 | 9,774 |
| 2017-05-12 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 0 |
| 2017-05-11 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 0 |
| 2017-05-10 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 0 |
| 2017-05-09 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 0 |
| 2017-05-08 | $0.35 | $0.36 | $0.35 | $0.36 | $4.17 | 3,177 |
| 2017-05-05 | $0.34 | $0.35 | $0.34 | $0.34 | $3.93 | 933 |
| 2017-05-04 | $0.32 | $0.35 | $0.32 | $0.35 | $4.05 | 6,491 |
| 2017-05-03 | $0.35 | $0.36 | $0.35 | $0.36 | $4.17 | 624 |
| 2017-05-02 | $0.34 | $0.35 | $0.34 | $0.35 | $4.05 | 833 |
| 2017-05-01 | $0.34 | $0.34 | $0.34 | $0.34 | $3.93 | 41 |
| 2017-04-28 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 0 |
| 2017-04-27 | $0.35 | $0.35 | $0.33 | $0.35 | $4.05 | 1,482 |
| 2017-04-26 | $0.35 | $0.35 | $0.35 | $0.35 | $4.05 | 0 |
| 2017-04-25 | $0.32 | $0.35 | $0.32 | $0.35 | $4.05 | 13,041 |
| 2017-04-24 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 1,958 |
| 2017-04-21 | $0.37 | $0.37 | $0.37 | $0.37 | $4.28 | 0 |
| 2017-04-20 | $0.35 | $0.37 | $0.35 | $0.37 | $4.28 | 5,712 |
| 2017-04-19 | $0.36 | $0.37 | $0.36 | $0.36 | $4.17 | 6,589 |
| 2017-04-18 | $0.33 | $0.35 | $0.33 | $0.35 | $4.05 | 16,344 |
| 2017-04-17 | $0.34 | $0.34 | $0.33 | $0.33 | $3.82 | 5,634 |
| 2017-04-13 | $0.35 | $0.35 | $0.34 | $0.35 | $4.05 | 1,454 |
| 2017-04-12 | $0.34 | $0.35 | $0.34 | $0.34 | $3.93 | 2,463 |
| 2017-04-11 | $0.35 | $0.36 | $0.33 | $0.34 | $3.93 | 9,768 |
| 2017-04-10 | $0.36 | $0.37 | $0.36 | $0.37 | $4.28 | 6,298 |
| 2017-04-07 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 0 |
| 2017-04-06 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 0 |
| 2017-04-05 | $0.35 | $0.36 | $0.35 | $0.36 | $4.17 | 1,924 |
| 2017-04-04 | $0.34 | $0.35 | $0.33 | $0.35 | $4.05 | 7,566 |
| 2017-04-03 | $0.36 | $0.36 | $0.32 | $0.33 | $3.82 | 24,958 |
| 2017-03-31 | $0.37 | $0.37 | $0.35 | $0.35 | $4.05 | 31,697 |
| 2017-03-30 | $0.38 | $0.38 | $0.37 | $0.37 | $4.28 | 2,650 |
| 2017-03-29 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 1,741 |
| 2017-03-28 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 2,874 |
| 2017-03-27 | $0.38 | $0.38 | $0.38 | $0.38 | $4.40 | 2,666 |
| 2017-03-24 | $0.40 | $0.40 | $0.39 | $0.39 | $4.51 | 749 |
| 2017-03-23 | $0.39 | $0.39 | $0.35 | $0.39 | $4.51 | 4,333 |
| 2017-03-22 | $0.39 | $0.40 | $0.39 | $0.40 | $4.63 | 999 |
| 2017-03-21 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 0 |
| 2017-03-20 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 0 |
| 2017-03-17 | $0.40 | $0.40 | $0.39 | $0.40 | $4.63 | 3,617 |
| 2017-03-16 | $0.40 | $0.40 | $0.39 | $0.39 | $4.51 | 175 |
| 2017-03-15 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 499 |
| 2017-03-14 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 83 |
| 2017-03-13 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 333 |
| 2017-03-10 | $0.39 | $0.40 | $0.39 | $0.40 | $4.63 | 977 |
| 2017-03-09 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 3,244 |
| 2017-03-08 | $0.40 | $0.40 | $0.39 | $0.39 | $4.51 | 1,949 |
| 2017-03-07 | $0.39 | $0.39 | $0.38 | $0.39 | $4.51 | 1,166 |
| 2017-03-06 | $0.38 | $0.39 | $0.38 | $0.39 | $4.51 | 1,591 |
| 2017-03-03 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 249 |
| 2017-03-02 | $0.40 | $0.40 | $0.38 | $0.40 | $4.63 | 1,696 |
| 2017-03-01 | $0.38 | $0.40 | $0.38 | $0.39 | $4.51 | 1,050 |
| 2017-02-28 | $0.38 | $0.40 | $0.38 | $0.40 | $4.63 | 208 |
| 2017-02-27 | $0.40 | $0.40 | $0.38 | $0.40 | $4.63 | 5,754 |
| 2017-02-24 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 6,999 |
| 2017-02-23 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 0 |
| 2017-02-22 | $0.38 | $0.39 | $0.38 | $0.39 | $4.51 | 2,498 |
| 2017-02-21 | $0.37 | $0.39 | $0.37 | $0.39 | $4.51 | 333 |
| 2017-02-17 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 0 |
| 2017-02-16 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 0 |
| 2017-02-15 | $0.37 | $0.40 | $0.37 | $0.39 | $4.51 | 1,400 |
| 2017-02-14 | $0.38 | $0.40 | $0.37 | $0.40 | $4.63 | 1,041 |
| 2017-02-13 | $0.38 | $0.40 | $0.38 | $0.38 | $4.40 | 5,976 |
| 2017-02-10 | $0.39 | $0.40 | $0.38 | $0.38 | $4.40 | 716 |
| 2017-02-09 | $0.40 | $0.40 | $0.38 | $0.38 | $4.40 | 6,216 |
| 2017-02-08 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 0 |
| 2017-02-07 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 906 |
| 2017-02-06 | $0.40 | $0.41 | $0.40 | $0.40 | $4.63 | 48,438 |
| 2017-02-03 | $0.40 | $0.40 | $0.39 | $0.40 | $4.63 | 92,708 |
| 2017-02-02 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 2,949 |
| 2017-02-01 | $0.40 | $0.40 | $0.38 | $0.40 | $4.63 | 4,289 |
| 2017-01-31 | $0.39 | $0.40 | $0.39 | $0.40 | $4.63 | 3,683 |
| 2017-01-30 | $0.41 | $0.41 | $0.41 | $0.41 | $4.74 | 4,265 |
| 2017-01-27 | $0.40 | $0.42 | $0.40 | $0.42 | $4.80 | 17,595 |
| 2017-01-26 | $0.41 | $0.41 | $0.41 | $0.41 | $4.74 | 833 |
| 2017-01-25 | $0.39 | $0.39 | $0.39 | $0.39 | $4.54 | 41 |
| 2017-01-24 | $0.39 | $0.40 | $0.39 | $0.40 | $4.63 | 1,699 |
| 2017-01-23 | $0.39 | $0.39 | $0.37 | $0.37 | $4.30 | 91 |
| 2017-01-20 | $0.37 | $0.37 | $0.37 | $0.37 | $4.28 | 0 |
| 2017-01-19 | $0.38 | $0.38 | $0.37 | $0.37 | $4.28 | 4,084 |
| 2017-01-18 | $0.41 | $0.42 | $0.30 | $0.37 | $4.28 | 15,864 |
| 2017-01-17 | $0.41 | $0.41 | $0.39 | $0.39 | $4.48 | 233 |
| 2017-01-13 | $0.39 | $0.39 | $0.39 | $0.39 | $4.46 | 249 |
| 2017-01-12 | $0.39 | $0.40 | $0.39 | $0.40 | $4.63 | 583 |
| 2017-01-11 | $0.39 | $0.39 | $0.39 | $0.39 | $4.54 | 508 |
| 2017-01-10 | $0.40 | $0.42 | $0.38 | $0.38 | $4.40 | 4,546 |
| 2017-01-09 | $0.40 | $0.41 | $0.40 | $0.41 | $4.72 | 2,458 |
| 2017-01-06 | $0.38 | $0.42 | $0.38 | $0.41 | $4.74 | 4,566 |
| 2017-01-05 | $0.37 | $0.37 | $0.37 | $0.37 | $4.32 | 1,091 |
| 2017-01-04 | $0.38 | $0.38 | $0.37 | $0.37 | $4.33 | 2,458 |
| 2017-01-03 | $0.38 | $0.38 | $0.36 | $0.38 | $4.34 | 1,149 |
| 2016-12-30 | $0.38 | $0.38 | $0.36 | $0.36 | $4.17 | 7,495 |
| 2016-12-29 | $0.36 | $0.37 | $0.36 | $0.37 | $4.29 | 870 |
| 2016-12-28 | $0.37 | $0.37 | $0.37 | $0.37 | $4.29 | 1,499 |
| 2016-12-27 | $0.36 | $0.37 | $0.36 | $0.37 | $4.29 | 591 |
| 2016-12-23 | $0.37 | $0.37 | $0.37 | $0.37 | $4.28 | 1,666 |
| 2016-12-22 | $0.36 | $0.37 | $0.36 | $0.37 | $4.28 | 7,324 |
| 2016-12-21 | $0.36 | $0.36 | $0.36 | $0.36 | $4.18 | 8 |
| 2016-12-20 | $0.37 | $0.37 | $0.35 | $0.36 | $4.11 | 4,583 |
| 2016-12-19 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 0 |
| 2016-12-16 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 53 |
| 2016-12-15 | $0.37 | $0.37 | $0.36 | $0.36 | $4.17 | 2,874 |
| 2016-12-14 | $0.37 | $0.37 | $0.37 | $0.37 | $4.26 | 8 |
| 2016-12-13 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 4,933 |
| 2016-12-12 | $0.35 | $0.37 | $0.35 | $0.35 | $4.05 | 6,680 |
| 2016-12-09 | $0.39 | $0.40 | $0.37 | $0.37 | $4.28 | 2,191 |
| 2016-12-08 | $0.38 | $0.40 | $0.38 | $0.40 | $4.57 | 1,461 |
| 2016-12-07 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 8 |
| 2016-12-06 | $0.38 | $0.39 | $0.38 | $0.38 | $4.40 | 3,128 |
| 2016-12-05 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 841 |
| 2016-12-02 | $0.39 | $0.40 | $0.38 | $0.40 | $4.57 | 10,697 |
| 2016-12-01 | $0.37 | $0.39 | $0.37 | $0.39 | $4.51 | 27,052 |
| 2016-11-30 | $0.36 | $0.37 | $0.36 | $0.37 | $4.28 | 8,324 |
| 2016-11-29 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 20,416 |
| 2016-11-28 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 8,733 |
| 2016-11-25 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 2,691 |
| 2016-11-23 | $0.36 | $0.36 | $0.35 | $0.35 | $4.00 | 2,266 |
| 2016-11-22 | $0.35 | $0.36 | $0.35 | $0.36 | $4.17 | 3,014 |
| 2016-11-21 | $0.36 | $0.37 | $0.36 | $0.36 | $4.17 | 5,891 |
| 2016-11-18 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 14,991 |
| 2016-11-17 | $0.37 | $0.37 | $0.36 | $0.36 | $4.17 | 4,194 |
| 2016-11-16 | $0.36 | $0.37 | $0.36 | $0.37 | $4.28 | 8,283 |
| 2016-11-15 | $0.34 | $0.38 | $0.34 | $0.36 | $4.17 | 46,462 |
| 2016-11-14 | $0.32 | $0.33 | $0.32 | $0.32 | $3.70 | 6,780 |
| 2016-11-11 | $0.33 | $0.33 | $0.31 | $0.31 | $3.59 | 4,633 |
| 2016-11-10 | $0.33 | $0.33 | $0.33 | $0.33 | $3.87 | 1,016 |
| 2016-11-09 | $0.34 | $0.34 | $0.34 | $0.34 | $3.93 | 0 |
| 2016-11-08 | $0.33 | $0.34 | $0.33 | $0.34 | $3.93 | 2,508 |
| 2016-11-07 | $0.33 | $0.35 | $0.33 | $0.35 | $3.99 | 1,948 |
| 2016-11-04 | $0.34 | $0.35 | $0.32 | $0.35 | $3.99 | 2,333 |
| 2016-11-03 | $0.32 | $0.34 | $0.32 | $0.34 | $3.93 | 1,110 |
| 2016-11-02 | $0.32 | $0.32 | $0.32 | $0.32 | $3.70 | 238 |
| 2016-11-01 | $0.32 | $0.32 | $0.32 | $0.32 | $3.65 | 833 |
| 2016-10-31 | $0.29 | $0.32 | $0.29 | $0.32 | $3.70 | 10,087 |
| 2016-10-28 | $0.33 | $0.33 | $0.33 | $0.33 | $3.82 | 6,433 |
| 2016-10-27 | $0.33 | $0.33 | $0.33 | $0.33 | $3.82 | 0 |
| 2016-10-26 | $0.33 | $0.33 | $0.32 | $0.33 | $3.82 | 5,183 |
| 2016-10-25 | $0.33 | $0.34 | $0.33 | $0.34 | $3.93 | 10,412 |
| 2016-10-24 | $0.34 | $0.34 | $0.31 | $0.33 | $3.82 | 6,300 |
| 2016-10-21 | $0.34 | $0.34 | $0.34 | $0.34 | $3.93 | 949 |
| 2016-10-20 | $0.33 | $0.36 | $0.33 | $0.34 | $3.93 | 9,148 |
| 2016-10-19 | $0.36 | $0.36 | $0.35 | $0.35 | $4.05 | 3,773 |
| 2016-10-18 | $0.37 | $0.37 | $0.36 | $0.36 | $4.11 | 1,774 |
| 2016-10-17 | $0.37 | $0.37 | $0.37 | $0.37 | $4.22 | 16 |
| 2016-10-14 | $0.37 | $0.37 | $0.36 | $0.36 | $4.17 | 5,658 |
| 2016-10-13 | $0.36 | $0.36 | $0.36 | $0.36 | $4.12 | 8,094 |
| 2016-10-12 | $0.36 | $0.37 | $0.36 | $0.37 | $4.28 | 2,128 |
| 2016-10-11 | $0.38 | $0.38 | $0.37 | $0.37 | $4.28 | 63 |
| 2016-10-10 | $0.38 | $0.38 | $0.36 | $0.36 | $4.17 | 2,124 |
| 2016-10-07 | $0.38 | $0.38 | $0.36 | $0.36 | $4.19 | 2,721 |
| 2016-10-06 | $0.39 | $0.39 | $0.38 | $0.38 | $4.40 | 766 |
| 2016-10-05 | $0.40 | $0.40 | $0.39 | $0.39 | $4.51 | 415 |
| 2016-10-04 | $0.36 | $0.40 | $0.36 | $0.38 | $4.40 | 300 |
| 2016-10-03 | $0.36 | $0.36 | $0.36 | $0.36 | $4.17 | 833 |
| 2016-09-30 | $0.39 | $0.39 | $0.36 | $0.38 | $4.40 | 1,141 |
| 2016-09-29 | $0.38 | $0.38 | $0.38 | $0.38 | $4.40 | 4,070 |
| 2016-09-28 | $0.39 | $0.39 | $0.38 | $0.38 | $4.40 | 1,910 |
| 2016-09-27 | $0.38 | $0.38 | $0.38 | $0.38 | $4.40 | 491 |
| 2016-09-26 | $0.39 | $0.39 | $0.37 | $0.38 | $4.34 | 2,047 |
| 2016-09-23 | $0.38 | $0.38 | $0.37 | $0.37 | $4.28 | 4,391 |
| 2016-09-22 | $0.38 | $0.38 | $0.38 | $0.38 | $4.40 | 2,424 |
| 2016-09-21 | $0.37 | $0.39 | $0.36 | $0.39 | $4.46 | 4,012 |
| 2016-09-20 | $0.38 | $0.38 | $0.38 | $0.38 | $4.37 | 3,103 |
| 2016-09-19 | $0.38 | $0.39 | $0.38 | $0.38 | $4.40 | 2,693 |
| 2016-09-16 | $0.38 | $0.38 | $0.38 | $0.38 | $4.34 | 133 |
| 2016-09-15 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 24 |
| 2016-09-14 | $0.38 | $0.38 | $0.37 | $0.37 | $4.32 | 1,037 |
| 2016-09-13 | $0.37 | $0.39 | $0.37 | $0.39 | $4.57 | 441 |
| 2016-09-12 | $0.38 | $0.38 | $0.37 | $0.37 | $4.28 | 3,532 |
| 2016-09-09 | $0.39 | $0.39 | $0.38 | $0.38 | $4.40 | 6,958 |
| 2016-09-08 | $0.39 | $0.39 | $0.38 | $0.38 | $4.40 | 9,166 |
| 2016-09-07 | $0.40 | $0.40 | $0.39 | $0.39 | $4.51 | 1,649 |
| 2016-09-06 | $0.40 | $0.40 | $0.39 | $0.39 | $4.51 | 2,916 |
| 2016-09-02 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 6,581 |
| 2016-09-01 | $0.40 | $0.40 | $0.38 | $0.39 | $4.51 | 4,154 |
| 2016-08-31 | $0.39 | $0.40 | $0.39 | $0.40 | $4.57 | 3,724 |
| 2016-08-30 | $0.41 | $0.41 | $0.41 | $0.41 | $4.69 | 2,716 |
| 2016-08-29 | $0.42 | $0.44 | $0.41 | $0.43 | $4.92 | 17,055 |
| 2016-08-26 | $0.42 | $0.42 | $0.42 | $0.42 | $4.92 | 2,649 |
| 2016-08-25 | $0.41 | $0.41 | $0.41 | $0.41 | $4.72 | 7,625 |
| 2016-08-24 | $0.38 | $0.41 | $0.38 | $0.41 | $4.69 | 2,214 |
| 2016-08-23 | $0.38 | $0.40 | $0.38 | $0.40 | $4.63 | 4,649 |
| 2016-08-22 | $0.39 | $0.40 | $0.38 | $0.40 | $4.63 | 43,797 |
| 2016-08-19 | $0.38 | $0.40 | $0.38 | $0.40 | $4.63 | 591 |
| 2016-08-18 | $0.40 | $0.40 | $0.37 | $0.37 | $4.32 | 678 |
| 2016-08-17 | $0.39 | $0.40 | $0.38 | $0.38 | $4.40 | 2,299 |
| 2016-08-16 | $0.37 | $0.37 | $0.37 | $0.37 | $4.32 | 19 |
| 2016-08-15 | $0.39 | $0.39 | $0.37 | $0.37 | $4.28 | 2,490 |
| 2016-08-12 | $0.39 | $0.39 | $0.39 | $0.39 | $4.55 | 124 |
| 2016-08-11 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 24 |
| 2016-08-10 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 0 |
| 2016-08-09 | $0.40 | $0.40 | $0.39 | $0.39 | $4.51 | 691 |
| 2016-08-08 | $0.40 | $0.41 | $0.40 | $0.40 | $4.63 | 5,789 |
| 2016-08-05 | $0.39 | $0.42 | $0.39 | $0.40 | $4.63 | 4,339 |
| 2016-08-04 | $0.39 | $0.40 | $0.39 | $0.40 | $4.63 | 3,714 |
| 2016-08-03 | $0.40 | $0.40 | $0.38 | $0.38 | $4.40 | 13,145 |
| 2016-08-02 | $0.40 | $0.43 | $0.40 | $0.43 | $4.92 | 3,483 |
| 2016-08-01 | $0.39 | $0.42 | $0.38 | $0.42 | $4.86 | 2,989 |
| 2016-07-29 | $0.40 | $0.40 | $0.38 | $0.40 | $4.63 | 3,080 |
| 2016-07-28 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 33 |
| 2016-07-27 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 3,824 |
| 2016-07-26 | $0.43 | $0.43 | $0.38 | $0.39 | $4.46 | 7,749 |
| 2016-07-25 | $0.42 | $0.43 | $0.38 | $0.42 | $4.92 | 7,416 |
| 2016-07-22 | $0.40 | $0.43 | $0.37 | $0.43 | $4.95 | 6,330 |
| 2016-07-21 | $0.40 | $0.43 | $0.40 | $0.43 | $4.95 | 3,202 |
| 2016-07-20 | $0.39 | $0.40 | $0.39 | $0.40 | $4.63 | 4,689 |
| 2016-07-19 | $0.40 | $0.40 | $0.38 | $0.39 | $4.51 | 5,366 |
| 2016-07-18 | $0.39 | $0.40 | $0.39 | $0.40 | $4.61 | 293 |
| 2016-07-15 | $0.40 | $0.40 | $0.38 | $0.38 | $4.41 | 1,567 |
| 2016-07-14 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 220 |
| 2016-07-13 | $0.41 | $0.43 | $0.38 | $0.40 | $4.63 | 10,711 |
| 2016-07-12 | $0.39 | $0.41 | $0.39 | $0.41 | $4.74 | 3,346 |
| 2016-07-11 | $0.43 | $0.43 | $0.42 | $0.42 | $4.89 | 2,508 |
| 2016-07-08 | $0.39 | $0.41 | $0.39 | $0.41 | $4.74 | 14,817 |
| 2016-07-07 | $0.39 | $0.39 | $0.39 | $0.39 | $4.46 | 24 |
| 2016-07-06 | $0.42 | $0.42 | $0.37 | $0.39 | $4.47 | 3,674 |
| 2016-07-05 | $0.40 | $0.43 | $0.36 | $0.40 | $4.63 | 38,068 |
| 2016-07-01 | $0.40 | $0.40 | $0.38 | $0.40 | $4.63 | 6,036 |
| 2016-06-30 | $0.40 | $0.40 | $0.38 | $0.40 | $4.63 | 3,339 |
| 2016-06-29 | $0.40 | $0.40 | $0.38 | $0.40 | $4.57 | 8,640 |
| 2016-06-28 | $0.38 | $0.40 | $0.38 | $0.40 | $4.68 | 2,874 |
| 2016-06-27 | $0.37 | $0.40 | $0.37 | $0.38 | $4.40 | 2,594 |
| 2016-06-24 | $0.39 | $0.42 | $0.36 | $0.39 | $4.51 | 3,104 |
| 2016-06-23 | $0.40 | $0.40 | $0.39 | $0.40 | $4.61 | 3,109 |
| 2016-06-22 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 1,972 |
| 2016-06-21 | $0.38 | $0.38 | $0.38 | $0.38 | $4.40 | 2,749 |
| 2016-06-20 | $0.39 | $0.39 | $0.38 | $0.38 | $4.42 | 274 |
| 2016-06-17 | $0.38 | $0.38 | $0.37 | $0.38 | $4.40 | 78,349 |
| 2016-06-16 | $0.39 | $0.39 | $0.38 | $0.38 | $4.40 | 2,631 |
| 2016-06-15 | $0.40 | $0.40 | $0.36 | $0.39 | $4.51 | 4,045 |
| 2016-06-14 | $0.40 | $0.40 | $0.38 | $0.40 | $4.63 | 2,289 |
| 2016-06-13 | $0.41 | $0.41 | $0.40 | $0.40 | $4.63 | 2,749 |
| 2016-06-10 | $0.41 | $0.41 | $0.40 | $0.41 | $4.74 | 2,531 |
| 2016-06-09 | $0.42 | $0.42 | $0.42 | $0.42 | $4.80 | 3,169 |
| 2016-06-08 | $0.43 | $0.45 | $0.42 | $0.43 | $4.98 | 5,418 |
| 2016-06-07 | $0.42 | $0.44 | $0.41 | $0.43 | $4.92 | 7,181 |
| 2016-06-06 | $0.41 | $0.42 | $0.40 | $0.41 | $4.74 | 5,017 |
| 2016-06-03 | $0.40 | $0.40 | $0.38 | $0.38 | $4.40 | 2,192 |
| 2016-06-02 | $0.37 | $0.37 | $0.37 | $0.37 | $4.22 | 416 |
| 2016-06-01 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 0 |
| 2016-05-31 | $0.38 | $0.39 | $0.38 | $0.39 | $4.51 | 3,024 |
| 2016-05-27 | $0.40 | $0.40 | $0.37 | $0.37 | $4.28 | 4,249 |
| 2016-05-26 | $0.39 | $0.40 | $0.36 | $0.38 | $4.40 | 13,120 |
| 2016-05-25 | $0.39 | $0.40 | $0.39 | $0.39 | $4.46 | 708 |
| 2016-05-24 | $0.39 | $0.40 | $0.39 | $0.39 | $4.51 | 916 |
| 2016-05-23 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 0 |
| 2016-05-20 | $0.39 | $0.39 | $0.39 | $0.39 | $4.51 | 7 |
| 2016-05-19 | $0.40 | $0.40 | $0.39 | $0.39 | $4.51 | 1,681 |
| 2016-05-18 | $0.41 | $0.41 | $0.39 | $0.39 | $4.46 | 1,416 |
| 2016-05-17 | $0.37 | $0.41 | $0.37 | $0.40 | $4.63 | 5,270 |
| 2016-05-16 | $0.43 | $0.43 | $0.43 | $0.43 | $4.92 | 1,975 |
| 2016-05-13 | $0.41 | $0.41 | $0.41 | $0.41 | $4.74 | 0 |
| 2016-05-12 | $0.41 | $0.42 | $0.41 | $0.41 | $4.74 | 2,560 |
| 2016-05-11 | $0.41 | $0.42 | $0.41 | $0.42 | $4.80 | 4,245 |
| 2016-05-10 | $0.47 | $0.47 | $0.39 | $0.40 | $4.63 | 12,966 |
| 2016-05-09 | $0.45 | $0.48 | $0.45 | $0.47 | $5.44 | 10,723 |
| 2016-05-06 | $0.43 | $0.43 | $0.43 | $0.43 | $5.00 | 554 |
| 2016-05-05 | $0.43 | $0.43 | $0.43 | $0.43 | $4.99 | 454 |
| 2016-05-04 | $0.43 | $0.43 | $0.43 | $0.43 | $4.98 | 9 |
| 2016-05-03 | $0.45 | $0.45 | $0.45 | $0.45 | $5.21 | 506 |
| 2016-05-02 | $0.45 | $0.45 | $0.45 | $0.45 | $5.21 | 0 |
| 2016-04-29 | $0.45 | $0.45 | $0.45 | $0.45 | $5.21 | 6,858 |
| 2016-04-28 | $0.46 | $0.47 | $0.44 | $0.44 | $5.09 | 7,349 |
| 2016-04-27 | $0.44 | $0.47 | $0.44 | $0.46 | $5.32 | 7,431 |
| 2016-04-26 | $0.43 | $0.45 | $0.43 | $0.45 | $5.21 | 849 |
| 2016-04-25 | $0.44 | $0.45 | $0.44 | $0.45 | $5.21 | 2,573 |
| 2016-04-22 | $0.45 | $0.45 | $0.45 | $0.45 | $5.21 | 3,441 |
| 2016-04-21 | $0.45 | $0.45 | $0.45 | $0.45 | $5.21 | 3,933 |
| 2016-04-20 | $0.44 | $0.45 | $0.44 | $0.45 | $5.18 | 6,177 |
| 2016-04-19 | $0.43 | $0.44 | $0.43 | $0.44 | $5.09 | 9,383 |
| 2016-04-18 | $0.41 | $0.45 | $0.41 | $0.45 | $5.15 | 6,579 |
| 2016-04-15 | $0.48 | $0.48 | $0.45 | $0.45 | $5.21 | 3,116 |
| 2016-04-14 | $0.40 | $0.42 | $0.40 | $0.42 | $4.84 | 5,720 |
| 2016-04-13 | $0.39 | $0.43 | $0.39 | $0.41 | $4.74 | 17,052 |
| 2016-04-12 | $0.37 | $0.39 | $0.37 | $0.39 | $4.52 | 54,036 |
| 2016-04-11 | $0.36 | $0.38 | $0.36 | $0.36 | $4.18 | 35,345 |
| 2016-04-08 | $0.36 | $0.37 | $0.36 | $0.36 | $4.11 | 2,223 |
| 2016-04-07 | $0.35 | $0.37 | $0.35 | $0.36 | $4.11 | 12,727 |
| 2016-04-06 | $0.34 | $0.38 | $0.34 | $0.35 | $4.08 | 8,124 |
| 2016-04-05 | $0.37 | $0.37 | $0.36 | $0.36 | $4.11 | 4,583 |
| 2016-04-04 | $0.37 | $0.38 | $0.36 | $0.36 | $4.12 | 7,523 |
| 2016-04-01 | $0.38 | $0.38 | $0.37 | $0.37 | $4.29 | 8,624 |
| 2016-03-31 | $0.38 | $0.39 | $0.38 | $0.38 | $4.40 | 8,187 |
| 2016-03-30 | $0.38 | $0.39 | $0.36 | $0.39 | $4.51 | 18,157 |
| 2016-03-29 | $0.38 | $0.41 | $0.37 | $0.38 | $4.34 | 19,554 |
| 2016-03-28 | $0.41 | $0.43 | $0.38 | $0.38 | $4.40 | 12,101 |
| 2016-03-24 | $0.42 | $0.42 | $0.41 | $0.41 | $4.74 | 1,711 |
| 2016-03-23 | $0.42 | $0.43 | $0.42 | $0.42 | $4.86 | 3,007 |
| 2016-03-22 | $0.41 | $0.41 | $0.40 | $0.41 | $4.74 | 2,041 |
| 2016-03-21 | $0.40 | $0.41 | $0.40 | $0.41 | $4.70 | 4,487 |
| 2016-03-18 | $0.42 | $0.42 | $0.40 | $0.40 | $4.63 | 333 |
| 2016-03-17 | $0.40 | $0.42 | $0.39 | $0.40 | $4.63 | 2,974 |
| 2016-03-16 | $0.40 | $0.40 | $0.39 | $0.39 | $4.54 | 1,916 |
| 2016-03-15 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 0 |
| 2016-03-14 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 1,666 |
| 2016-03-11 | $0.41 | $0.42 | $0.41 | $0.41 | $4.74 | 1,699 |
| 2016-03-10 | $0.41 | $0.41 | $0.41 | $0.41 | $4.75 | 3,068 |
| 2016-03-09 | $0.40 | $0.43 | $0.40 | $0.41 | $4.74 | 2,166 |
| 2016-03-08 | $0.40 | $0.41 | $0.40 | $0.41 | $4.74 | 1,892 |
| 2016-03-07 | $0.40 | $0.41 | $0.40 | $0.41 | $4.74 | 1,938 |
| 2016-03-04 | $0.45 | $0.47 | $0.41 | $0.41 | $4.74 | 3,894 |
| 2016-03-03 | $0.44 | $0.44 | $0.40 | $0.40 | $4.64 | 5,883 |
| 2016-03-02 | $0.42 | $0.42 | $0.42 | $0.42 | $4.86 | 10,058 |
| 2016-03-01 | $0.42 | $0.44 | $0.41 | $0.41 | $4.75 | 7,851 |
| 2016-02-29 | $0.41 | $0.43 | $0.41 | $0.43 | $4.92 | 1,408 |
| 2016-02-26 | $0.45 | $0.45 | $0.40 | $0.41 | $4.74 | 29,921 |
| 2016-02-25 | $0.46 | $0.46 | $0.46 | $0.46 | $5.32 | 4,391 |
| 2016-02-24 | $0.47 | $0.47 | $0.47 | $0.47 | $5.44 | 0 |
| 2016-02-23 | $0.47 | $0.47 | $0.47 | $0.47 | $5.44 | 4,906 |
| 2016-02-22 | $0.44 | $0.48 | $0.44 | $0.47 | $5.44 | 10,189 |
| 2016-02-19 | $0.43 | $0.47 | $0.43 | $0.44 | $5.09 | 8,087 |
| 2016-02-18 | $0.41 | $0.43 | $0.41 | $0.43 | $4.92 | 7,622 |
| 2016-02-17 | $0.43 | $0.43 | $0.40 | $0.42 | $4.86 | 5,283 |
| 2016-02-16 | $0.41 | $0.43 | $0.41 | $0.42 | $4.86 | 3,756 |
| 2016-02-12 | $0.44 | $0.46 | $0.44 | $0.45 | $5.21 | 558 |
| 2016-02-11 | $0.47 | $0.47 | $0.40 | $0.40 | $4.63 | 5,793 |
| 2016-02-10 | $0.46 | $0.46 | $0.42 | $0.42 | $4.86 | 2,181 |
| 2016-02-09 | $0.46 | $0.46 | $0.44 | $0.44 | $5.09 | 449 |
| 2016-02-08 | $0.47 | $0.47 | $0.47 | $0.47 | $5.44 | 424 |
| 2016-02-05 | $0.48 | $0.48 | $0.44 | $0.46 | $5.37 | 1,883 |
| 2016-02-04 | $0.45 | $0.50 | $0.44 | $0.44 | $5.09 | 3,451 |
| 2016-02-03 | $0.44 | $0.49 | $0.42 | $0.48 | $5.50 | 2,800 |
| 2016-02-02 | $0.39 | $0.53 | $0.39 | $0.52 | $6.02 | 1,749 |
| 2016-02-01 | $0.51 | $0.51 | $0.47 | $0.47 | $5.38 | 3,230 |
| 2016-01-29 | $0.45 | $0.54 | $0.45 | $0.54 | $6.19 | 4,291 |
| 2016-01-28 | $0.46 | $0.46 | $0.44 | $0.45 | $5.21 | 1,741 |
| 2016-01-27 | $0.39 | $0.46 | $0.39 | $0.46 | $5.27 | 3,391 |
| 2016-01-26 | $0.40 | $0.40 | $0.38 | $0.38 | $4.36 | 3,026 |
| 2016-01-25 | $0.41 | $0.41 | $0.38 | $0.38 | $4.35 | 2,764 |
| 2016-01-22 | $0.40 | $0.41 | $0.39 | $0.41 | $4.74 | 5,783 |
| 2016-01-21 | $0.38 | $0.40 | $0.38 | $0.40 | $4.63 | 1,516 |
| 2016-01-20 | $0.37 | $0.40 | $0.37 | $0.40 | $4.57 | 1,856 |
| 2016-01-19 | $0.37 | $0.39 | $0.36 | $0.37 | $4.22 | 7,966 |
| 2016-01-15 | $0.40 | $0.40 | $0.37 | $0.39 | $4.51 | 10,416 |
| 2016-01-14 | $0.40 | $0.40 | $0.40 | $0.40 | $4.63 | 2,249 |
| 2016-01-13 | $0.40 | $0.41 | $0.40 | $0.41 | $4.69 | 4,790 |
| 2016-01-12 | $0.40 | $0.41 | $0.40 | $0.40 | $4.63 | 4,122 |
| 2016-01-11 | $0.41 | $0.41 | $0.41 | $0.41 | $4.74 | 1,291 |
| 2016-01-08 | $0.42 | $0.42 | $0.40 | $0.42 | $4.81 | 5,155 |
| 2016-01-07 | $0.43 | $0.43 | $0.41 | $0.42 | $4.80 | 4,758 |
| 2016-01-06 | $0.46 | $0.46 | $0.43 | $0.43 | $4.98 | 3,933 |
| 2016-01-05 | $0.50 | $0.50 | $0.46 | $0.46 | $5.27 | 1,333 |
| 2016-01-04 | $0.47 | $0.47 | $0.46 | $0.46 | $5.32 | 3,116 |
| 2015-12-31 | $0.46 | $0.50 | $0.46 | $0.50 | $5.77 | 3,482 |
| 2015-12-30 | $0.46 | $0.48 | $0.45 | $0.45 | $5.23 | 3,583 |
| 2015-12-29 | $0.45 | $0.46 | $0.45 | $0.46 | $5.32 | 7,583 |
| 2015-12-28 | $0.45 | $0.46 | $0.45 | $0.46 | $5.32 | 7,576 |
| 2015-12-24 | $0.48 | $0.48 | $0.48 | $0.48 | $5.55 | 5,567 |
| 2015-12-23 | $0.46 | $0.48 | $0.46 | $0.48 | $5.55 | 5,567 |
| 2015-12-22 | $0.43 | $0.46 | $0.43 | $0.46 | $5.29 | 4,634 |
| 2015-12-21 | $0.42 | $0.47 | $0.42 | $0.47 | $5.44 | 6,163 |
| 2015-12-18 | $0.49 | $0.50 | $0.47 | $0.49 | $5.67 | 17,591 |
| 2015-12-17 | $0.50 | $0.50 | $0.50 | $0.50 | $5.79 | 6,453 |
| 2015-12-16 | $0.50 | $0.50 | $0.50 | $0.50 | $5.79 | 4,416 |
| 2015-12-15 | $0.49 | $0.50 | $0.49 | $0.50 | $5.79 | 3,917 |
| 2015-12-14 | $0.48 | $0.50 | $0.48 | $0.50 | $5.78 | 1,729 |
| 2015-12-11 | $0.46 | $0.50 | $0.46 | $0.50 | $5.78 | 1,949 |
| 2015-12-10 | $0.46 | $0.50 | $0.46 | $0.50 | $5.78 | 2,174 |
| 2015-12-09 | $0.46 | $0.49 | $0.46 | $0.49 | $5.67 | 1,814 |
| 2015-12-08 | $0.46 | $0.50 | $0.46 | $0.49 | $5.67 | 4,377 |
| 2015-12-07 | $0.50 | $0.50 | $0.50 | $0.50 | $5.79 | 1,860 |
| 2015-12-04 | $0.49 | $0.51 | $0.49 | $0.50 | $5.79 | 3,669 |
| 2015-12-03 | $0.52 | $0.52 | $0.49 | $0.51 | $5.90 | 11,724 |
| 2015-12-02 | $0.53 | $0.53 | $0.52 | $0.53 | $6.08 | 2,374 |
| 2015-12-01 | $0.49 | $0.54 | $0.49 | $0.52 | $5.96 | 11,549 |
| 2015-11-30 | $0.48 | $0.52 | $0.48 | $0.50 | $5.79 | 4,383 |
| 2015-11-27 | $0.48 | $0.50 | $0.46 | $0.50 | $5.79 | 1,308 |
| 2015-11-25 | $0.46 | $0.46 | $0.45 | $0.45 | $5.21 | 4,755 |
| 2015-11-24 | $0.45 | $0.46 | $0.45 | $0.46 | $5.32 | 4,090 |
| 2015-11-23 | $0.46 | $0.48 | $0.45 | $0.45 | $5.21 | 5,849 |
| 2015-11-20 | $0.46 | $0.46 | $0.46 | $0.46 | $5.32 | 444 |
| 2015-11-19 | $0.46 | $0.48 | $0.45 | $0.46 | $5.32 | 3,772 |
| 2015-11-18 | $0.48 | $0.48 | $0.46 | $0.46 | $5.32 | 3,499 |
| 2015-11-17 | $0.47 | $0.49 | $0.46 | $0.48 | $5.55 | 12,815 |
| 2015-11-16 | $0.47 | $0.49 | $0.45 | $0.48 | $5.55 | 8,724 |
| 2015-11-13 | $0.49 | $0.51 | $0.49 | $0.50 | $5.79 | 1,966 |
| 2015-11-12 | $0.49 | $0.49 | $0.49 | $0.49 | $5.67 | 0 |
| 2015-11-11 | $0.49 | $0.49 | $0.49 | $0.49 | $5.67 | 83 |
| 2015-11-10 | $0.50 | $0.50 | $0.49 | $0.50 | $5.79 | 2,595 |
| 2015-11-09 | $0.49 | $0.50 | $0.49 | $0.50 | $5.79 | 999 |
| 2015-11-06 | $0.49 | $0.53 | $0.47 | $0.50 | $5.79 | 6,063 |
| 2015-11-05 | $0.50 | $0.51 | $0.49 | $0.49 | $5.67 | 1,504 |
| 2015-11-04 | $0.44 | $0.52 | $0.43 | $0.51 | $5.90 | 5,878 |
| 2015-11-03 | $0.50 | $0.53 | $0.50 | $0.52 | $6.02 | 2,183 |
| 2015-11-02 | $0.50 | $0.51 | $0.47 | $0.51 | $5.90 | 2,399 |
| 2015-10-30 | $0.50 | $0.53 | $0.49 | $0.49 | $5.67 | 6,850 |
| 2015-10-29 | $0.52 | $0.53 | $0.51 | $0.53 | $6.13 | 3,208 |
| 2015-10-28 | $0.51 | $0.52 | $0.51 | $0.52 | $5.96 | 7,515 |
| 2015-10-27 | $0.52 | $0.52 | $0.52 | $0.52 | $5.97 | 583 |
| 2015-10-26 | $0.52 | $0.55 | $0.49 | $0.54 | $6.25 | 1,449 |
| 2015-10-23 | $0.53 | $0.54 | $0.52 | $0.54 | $6.25 | 2,199 |
| 2015-10-22 | $0.54 | $0.55 | $0.54 | $0.54 | $6.25 | 5,220 |
| 2015-10-21 | $0.52 | $0.55 | $0.50 | $0.53 | $6.13 | 1,054 |
| 2015-10-20 | $0.53 | $0.55 | $0.52 | $0.55 | $6.31 | 941 |
| 2015-10-19 | $0.53 | $0.53 | $0.53 | $0.53 | $6.13 | 79 |
| 2015-10-16 | $0.53 | $0.53 | $0.53 | $0.53 | $6.13 | 474 |
| 2015-10-15 | $0.55 | $0.55 | $0.52 | $0.52 | $6.02 | 3,633 |
| 2015-10-14 | $0.54 | $0.54 | $0.54 | $0.54 | $6.25 | 216 |
| 2015-10-13 | $0.54 | $0.55 | $0.54 | $0.54 | $6.25 | 506 |
| 2015-10-12 | $0.54 | $0.54 | $0.54 | $0.54 | $6.25 | 791 |
| 2015-10-09 | $0.48 | $0.55 | $0.48 | $0.55 | $6.31 | 523 |
| 2015-10-08 | $0.55 | $0.55 | $0.53 | $0.55 | $6.36 | 583 |
| 2015-10-07 | $0.57 | $0.57 | $0.55 | $0.57 | $6.60 | 2,783 |
| 2015-10-06 | $0.52 | $0.55 | $0.52 | $0.52 | $6.02 | 1,886 |
| 2015-10-05 | $0.49 | $0.51 | $0.49 | $0.51 | $5.90 | 1,474 |
| 2015-10-02 | $0.49 | $0.50 | $0.49 | $0.50 | $5.79 | 2,299 |
| 2015-10-01 | $0.52 | $0.52 | $0.49 | $0.49 | $5.63 | 2,516 |
| 2015-09-30 | $0.53 | $0.56 | $0.52 | $0.52 | $5.96 | 3,238 |
| 2015-09-29 | $0.53 | $0.54 | $0.51 | $0.51 | $5.95 | 5,685 |
| 2015-09-28 | $0.55 | $0.55 | $0.54 | $0.54 | $6.25 | 4,816 |
| 2015-09-25 | $0.55 | $0.57 | $0.55 | $0.55 | $6.36 | 3,417 |
| 2015-09-24 | $0.52 | $0.59 | $0.52 | $0.59 | $6.83 | 5,658 |
| 2015-09-23 | $0.55 | $0.55 | $0.55 | $0.55 | $6.36 | 0 |
| 2015-09-22 | $0.55 | $0.57 | $0.55 | $0.55 | $6.36 | 4,260 |
| 2015-09-21 | $0.57 | $0.58 | $0.57 | $0.58 | $6.71 | 3,455 |
| 2015-09-18 | $0.55 | $0.57 | $0.55 | $0.56 | $6.48 | 10,619 |
| 2015-09-17 | $0.55 | $0.55 | $0.55 | $0.55 | $6.39 | 41 |
| 2015-09-16 | $0.56 | $0.57 | $0.56 | $0.56 | $6.48 | 3,449 |
| 2015-09-15 | $0.56 | $0.57 | $0.55 | $0.57 | $6.60 | 1,331 |
| 2015-09-14 | $0.56 | $0.56 | $0.55 | $0.55 | $6.36 | 766 |
| 2015-09-11 | $0.61 | $0.62 | $0.61 | $0.61 | $7.03 | 17,203 |
| 2015-09-10 | $0.61 | $0.61 | $0.61 | $0.61 | $7.00 | 20,906 |
| 2015-09-09 | $0.60 | $0.61 | $0.60 | $0.61 | $7.06 | 3,833 |
| 2015-09-08 | $0.59 | $0.61 | $0.59 | $0.61 | $7.00 | 8,197 |
HireQuest Inc (HQI) News Headlines
Recent HireQuest Inc (HQI) News
Similar Companies to HireQuest Inc (HQI) in the Staffing & Employment Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Kforce Inc | KFRC | Staffing & Employment Services | Industrials | 151,000 |
| Automatic Data Processing Inc | ADP | Staffing & Employment Services | Industrials | 60,000 |
| Robert Half International Inc | RHI | Staffing & Employment Services | Industrials | 53,000 |
| Kelly Services Inc - Class A | KELYA | Staffing & Employment Services | Industrials | 40,838 |
| ManpowerGroup | MAN | Staffing & Employment Services | Industrials | 40,000 |
| 51Job Inc | JOBS | Staffing & Employment Services | Industrials | 33,700 |
| ASGN Inc | ASGN | Staffing & Employment Services | Industrials | 21,000 |
| Cross Country Healthcares Inc | CCRN | Staffing & Employment Services | Industrials | 16,000 |
| Paychex Inc | PAYX | Staffing & Employment Services | Industrials | 11,400 |
| Insperity Inc | NSP | Staffing & Employment Services | Industrials | 8,700 |