Innovative Solutions And Support Inc (ISSC) Exchange: NASDAQ
Data as of May 2, 2025
$6.71 ($0.01) 0.15%
Innovative Solutions And Support Inc - Daily Information
Click for more stock information on Innovative Solutions And Support Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.53 |
| Previous Close | $6.71 |
| High | $6.79 |
| Low | $6.53 |
| Adjusted Open | $6.53 |
| Previous Adjusted Close | $6.71 |
| Adjusted High | $6.79 |
| Adjusted Low | $6.53 |
About Innovative Solutions And Support Inc (ISSC)
Headquartered in Exton, Pa., Innovative Solutions & Support, Inc. ( www.innovative-ss.com ) is a systems integrator that designs and manufactures flight guidance and cockpit display systems for Original Equipment Manufacturers (OEMs) and retrofit applications. The company supplies integrated Flight Management Systems (FMS), Auto-Throttle Systems and advanced GPS receivers for precision low carbon footprint navigation. Certain matters contained herein that are not descriptions of historical facts are “forward-looking” (as such term is defined in the Private Securities Litigation Reform Act of 1995).
Invest in Innovative Solutions And Support Inc (ISSC)
Historical Stock Data for Innovative Solutions And Support Inc (ISSC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $6.53 | $6.79 | $6.53 | $6.71 | $6.71 | 22,104 |
| 2025-04-24 | $6.68 | $6.72 | $6.60 | $6.70 | $6.70 | 48,799 |
| 2025-04-23 | $6.23 | $6.67 | $6.23 | $6.65 | $6.65 | 173,402 |
| 2025-04-22 | $5.97 | $6.10 | $5.88 | $6.03 | $6.03 | 58,133 |
| 2025-04-21 | $6.07 | $6.09 | $5.78 | $5.92 | $5.92 | 54,781 |
| 2025-04-17 | $5.97 | $6.18 | $5.86 | $6.09 | $6.09 | 50,652 |
| 2025-04-16 | $6.01 | $6.07 | $5.86 | $5.91 | $5.91 | 41,894 |
| 2025-04-15 | $5.97 | $6.15 | $5.85 | $6.01 | $6.01 | 47,584 |
| 2025-04-14 | $5.96 | $6.04 | $5.81 | $5.96 | $5.96 | 68,192 |
| 2025-04-11 | $5.85 | $5.94 | $5.73 | $5.83 | $5.83 | 52,078 |
| 2025-04-10 | $6.00 | $6.04 | $5.58 | $5.78 | $5.78 | 71,366 |
| 2025-04-09 | $5.60 | $6.12 | $5.52 | $6.07 | $6.07 | 114,861 |
| 2025-04-08 | $5.88 | $6.02 | $5.53 | $5.60 | $5.60 | 111,872 |
| 2025-04-07 | $5.49 | $5.82 | $5.30 | $5.68 | $5.68 | 200,507 |
| 2025-04-04 | $6.05 | $6.05 | $5.60 | $5.72 | $5.72 | 199,749 |
| 2025-04-03 | $6.28 | $6.37 | $6.05 | $6.09 | $6.09 | 106,321 |
| 2025-04-02 | $6.32 | $6.67 | $6.31 | $6.61 | $6.61 | 58,733 |
| 2025-04-01 | $6.24 | $6.45 | $6.13 | $6.42 | $6.42 | 60,854 |
| 2025-03-31 | $6.34 | $6.42 | $6.17 | $6.29 | $6.29 | 91,444 |
| 2025-03-28 | $6.71 | $6.81 | $6.41 | $6.50 | $6.50 | 86,763 |
| 2025-03-27 | $6.75 | $6.77 | $6.65 | $6.71 | $6.71 | 41,439 |
| 2025-03-26 | $6.88 | $6.88 | $6.67 | $6.73 | $6.73 | 28,861 |
| 2025-03-25 | $6.91 | $7.15 | $6.83 | $6.87 | $6.87 | 71,766 |
| 2025-03-24 | $6.72 | $6.98 | $6.72 | $6.90 | $6.90 | 67,315 |
| 2025-03-21 | $6.88 | $6.96 | $6.65 | $6.65 | $6.65 | 79,277 |
| 2025-03-20 | $6.99 | $7.09 | $6.92 | $6.98 | $6.98 | 70,248 |
| 2025-03-19 | $6.95 | $7.13 | $6.89 | $7.10 | $7.10 | 69,458 |
| 2025-03-18 | $6.85 | $6.91 | $6.71 | $6.90 | $6.90 | 67,483 |
| 2025-03-17 | $6.60 | $6.91 | $6.60 | $6.89 | $6.89 | 72,360 |
| 2025-03-14 | $6.49 | $6.76 | $6.49 | $6.66 | $6.66 | 106,502 |
| 2025-03-13 | $6.56 | $6.58 | $6.39 | $6.42 | $6.42 | 87,121 |
| 2025-03-12 | $6.59 | $6.74 | $6.47 | $6.56 | $6.56 | 139,888 |
| 2025-03-11 | $6.43 | $6.66 | $6.39 | $6.55 | $6.55 | 93,572 |
| 2025-03-10 | $6.55 | $6.70 | $6.33 | $6.41 | $6.41 | 170,155 |
| 2025-03-07 | $6.72 | $6.82 | $6.42 | $6.65 | $6.65 | 179,132 |
| 2025-03-06 | $6.74 | $6.94 | $6.64 | $6.72 | $6.72 | 115,123 |
| 2025-03-05 | $6.73 | $7.09 | $6.70 | $6.87 | $6.87 | 167,730 |
| 2025-03-04 | $6.59 | $6.90 | $6.41 | $6.67 | $6.67 | 344,780 |
| 2025-03-03 | $7.08 | $7.20 | $6.66 | $6.70 | $6.70 | 221,430 |
| 2025-02-28 | $7.04 | $7.24 | $7.03 | $7.14 | $7.14 | 150,254 |
| 2025-02-27 | $7.17 | $7.35 | $7.07 | $7.07 | $7.07 | 217,690 |
| 2025-02-26 | $7.28 | $7.46 | $7.14 | $7.17 | $7.17 | 287,673 |
| 2025-02-25 | $7.49 | $7.64 | $7.21 | $7.29 | $7.29 | 234,118 |
| 2025-02-24 | $7.93 | $7.99 | $7.44 | $7.45 | $7.45 | 338,846 |
| 2025-02-21 | $8.25 | $8.40 | $7.92 | $7.92 | $7.92 | 284,678 |
| 2025-02-20 | $8.41 | $8.57 | $8.24 | $8.24 | $8.24 | 186,556 |
| 2025-02-19 | $8.24 | $8.61 | $8.15 | $8.59 | $8.59 | 266,789 |
| 2025-02-18 | $8.51 | $8.51 | $8.04 | $8.27 | $8.27 | 536,377 |
| 2025-02-14 | $9.11 | $9.11 | $7.77 | $8.63 | $8.63 | 1,443,091 |
| 2025-02-13 | $11.08 | $11.23 | $10.54 | $10.59 | $10.59 | 291,687 |
| 2025-02-12 | $10.80 | $11.28 | $10.80 | $11.14 | $11.14 | 114,711 |
| 2025-02-11 | $10.68 | $11.05 | $10.55 | $10.92 | $10.92 | 179,528 |
| 2025-02-10 | $11.02 | $11.12 | $10.68 | $10.74 | $10.74 | 222,644 |
| 2025-02-07 | $11.25 | $11.44 | $10.95 | $11.03 | $11.03 | 119,193 |
| 2025-02-06 | $11.84 | $11.92 | $11.18 | $11.27 | $11.27 | 236,843 |
| 2025-02-05 | $11.37 | $11.91 | $11.37 | $11.91 | $11.91 | 259,418 |
| 2025-02-04 | $11.41 | $11.50 | $11.00 | $11.37 | $11.37 | 228,458 |
| 2025-02-03 | $11.54 | $11.54 | $10.75 | $11.42 | $11.42 | 294,930 |
| 2025-01-31 | $11.06 | $12.17 | $11.01 | $11.67 | $11.67 | 436,288 |
| 2025-01-30 | $11.14 | $11.38 | $11.00 | $11.10 | $11.10 | 147,645 |
| 2025-01-29 | $11.11 | $11.19 | $10.96 | $11.10 | $11.10 | 122,791 |
| 2025-01-28 | $11.12 | $11.27 | $10.95 | $11.12 | $11.12 | 194,123 |
| 2025-01-27 | $11.06 | $11.14 | $10.25 | $11.06 | $11.06 | 333,406 |
| 2025-01-24 | $11.30 | $11.50 | $10.95 | $11.14 | $11.14 | 268,394 |
| 2025-01-23 | $10.69 | $11.33 | $10.61 | $11.24 | $11.24 | 417,324 |
| 2025-01-22 | $10.81 | $10.95 | $10.58 | $10.65 | $10.65 | 360,521 |
| 2025-01-21 | $10.50 | $11.29 | $10.49 | $10.81 | $10.81 | 587,478 |
| 2025-01-17 | $10.41 | $10.50 | $10.01 | $10.29 | $10.29 | 283,536 |
| 2025-01-16 | $8.95 | $10.37 | $8.88 | $10.17 | $10.17 | 574,830 |
| 2025-01-15 | $8.92 | $8.95 | $8.80 | $8.94 | $8.94 | 181,936 |
| 2025-01-14 | $8.50 | $8.89 | $8.40 | $8.86 | $8.86 | 202,573 |
| 2025-01-13 | $8.41 | $8.51 | $8.32 | $8.49 | $8.49 | 98,863 |
| 2025-01-10 | $8.49 | $8.50 | $8.30 | $8.45 | $8.45 | 120,772 |
| 2025-01-08 | $8.52 | $8.60 | $8.31 | $8.50 | $8.50 | 149,008 |
| 2025-01-07 | $8.50 | $8.68 | $8.40 | $8.52 | $8.52 | 186,835 |
| 2025-01-06 | $8.75 | $8.90 | $8.40 | $8.49 | $8.49 | 251,699 |
| 2025-01-03 | $8.71 | $8.87 | $8.58 | $8.70 | $8.70 | 212,410 |
| 2025-01-02 | $8.52 | $8.96 | $8.52 | $8.64 | $8.64 | 226,575 |
| 2024-12-31 | $8.54 | $8.95 | $8.50 | $8.54 | $8.54 | 241,240 |
| 2024-12-30 | $8.94 | $8.95 | $8.51 | $8.55 | $8.55 | 255,751 |
| 2024-12-27 | $8.96 | $8.96 | $8.63 | $8.75 | $8.75 | 312,268 |
| 2024-12-26 | $8.40 | $8.97 | $8.34 | $8.75 | $8.75 | 494,968 |
| 2024-12-24 | $8.00 | $8.40 | $7.92 | $8.38 | $8.38 | 258,779 |
| 2024-12-23 | $8.10 | $8.24 | $7.84 | $8.00 | $8.00 | 184,088 |
| 2024-12-20 | $8.00 | $8.50 | $7.82 | $8.15 | $8.15 | 526,588 |
| 2024-12-19 | $7.43 | $7.60 | $7.36 | $7.50 | $7.50 | 63,066 |
| 2024-12-18 | $7.86 | $7.93 | $7.39 | $7.40 | $7.40 | 94,062 |
| 2024-12-17 | $7.90 | $7.90 | $7.80 | $7.86 | $7.86 | 35,054 |
| 2024-12-16 | $7.61 | $7.90 | $7.58 | $7.87 | $7.87 | 43,677 |
| 2024-12-13 | $7.64 | $7.68 | $7.45 | $7.64 | $7.64 | 31,568 |
| 2024-12-12 | $7.80 | $7.80 | $7.56 | $7.63 | $7.63 | 15,070 |
| 2024-12-11 | $7.61 | $7.80 | $7.58 | $7.74 | $7.74 | 25,724 |
| 2024-12-10 | $7.74 | $7.75 | $7.54 | $7.60 | $7.60 | 47,679 |
| 2024-12-09 | $7.90 | $7.90 | $7.72 | $7.76 | $7.76 | 26,570 |
| 2024-12-06 | $7.89 | $7.90 | $7.77 | $7.90 | $7.90 | 40,547 |
| 2024-12-05 | $7.90 | $7.90 | $7.70 | $7.84 | $7.84 | 51,400 |
| 2024-12-04 | $7.88 | $7.90 | $7.81 | $7.89 | $7.89 | 37,334 |
| 2024-12-03 | $7.89 | $7.90 | $7.81 | $7.90 | $7.90 | 39,863 |
| 2024-12-02 | $7.80 | $7.90 | $7.73 | $7.90 | $7.90 | 171,508 |
| 2024-11-29 | $7.68 | $7.80 | $7.68 | $7.76 | $7.76 | 72,180 |
| 2024-11-27 | $7.68 | $7.79 | $7.63 | $7.74 | $7.74 | 22,770 |
| 2024-11-26 | $7.75 | $7.75 | $7.66 | $7.72 | $7.72 | 12,513 |
| 2024-11-25 | $7.70 | $7.79 | $7.61 | $7.71 | $7.71 | 57,547 |
| 2024-11-22 | $7.49 | $7.70 | $7.49 | $7.70 | $7.70 | 199,813 |
| 2024-11-21 | $7.70 | $7.79 | $7.47 | $7.47 | $7.47 | 68,233 |
| 2024-11-20 | $7.43 | $7.73 | $7.34 | $7.72 | $7.72 | 30,058 |
| 2024-11-19 | $7.50 | $7.55 | $7.31 | $7.46 | $7.46 | 38,689 |
| 2024-11-18 | $7.53 | $7.59 | $7.29 | $7.53 | $7.53 | 60,601 |
| 2024-11-15 | $7.55 | $7.55 | $7.25 | $7.50 | $7.50 | 68,733 |
| 2024-11-14 | $7.72 | $7.73 | $7.50 | $7.60 | $7.60 | 115,701 |
| 2024-11-13 | $7.74 | $7.80 | $7.70 | $7.73 | $7.73 | 89,206 |
| 2024-11-12 | $7.59 | $7.74 | $7.40 | $7.70 | $7.70 | 152,251 |
| 2024-11-11 | $7.55 | $7.65 | $7.42 | $7.53 | $7.53 | 88,401 |
| 2024-11-08 | $7.50 | $7.62 | $7.41 | $7.47 | $7.47 | 47,347 |
| 2024-11-07 | $7.39 | $7.55 | $7.33 | $7.48 | $7.48 | 57,302 |
| 2024-11-06 | $7.37 | $7.40 | $7.12 | $7.36 | $7.36 | 34,484 |
| 2024-11-05 | $7.30 | $7.37 | $7.25 | $7.35 | $7.35 | 11,869 |
| 2024-11-04 | $7.28 | $7.35 | $7.12 | $7.30 | $7.30 | 62,103 |
| 2024-11-01 | $7.30 | $7.40 | $7.24 | $7.25 | $7.25 | 43,143 |
| 2024-10-31 | $7.20 | $7.30 | $7.17 | $7.30 | $7.30 | 166,361 |
| 2024-10-30 | $7.20 | $7.23 | $7.16 | $7.17 | $7.17 | 15,187 |
| 2024-10-29 | $7.19 | $7.21 | $7.16 | $7.20 | $7.20 | 8,621 |
| 2024-10-28 | $7.23 | $7.23 | $7.16 | $7.22 | $7.22 | 30,298 |
| 2024-10-25 | $7.20 | $7.23 | $7.10 | $7.19 | $7.19 | 16,061 |
| 2024-10-24 | $7.20 | $7.20 | $7.10 | $7.20 | $7.20 | 14,147 |
| 2024-10-23 | $7.20 | $7.20 | $7.09 | $7.19 | $7.19 | 16,008 |
| 2024-10-22 | $7.27 | $7.28 | $7.09 | $7.22 | $7.22 | 17,819 |
| 2024-10-21 | $7.30 | $7.36 | $7.18 | $7.22 | $7.22 | 57,990 |
| 2024-10-18 | $7.35 | $7.39 | $7.31 | $7.33 | $7.33 | 37,940 |
| 2024-10-17 | $7.29 | $7.35 | $7.20 | $7.34 | $7.34 | 19,819 |
| 2024-10-16 | $7.19 | $7.34 | $7.08 | $7.34 | $7.34 | 116,000 |
| 2024-10-15 | $7.14 | $7.20 | $7.11 | $7.18 | $7.18 | 28,853 |
| 2024-10-14 | $7.20 | $7.20 | $7.05 | $7.13 | $7.13 | 51,209 |
| 2024-10-11 | $7.00 | $7.20 | $6.91 | $7.16 | $7.16 | 229,910 |
| 2024-10-10 | $6.90 | $7.00 | $6.77 | $6.98 | $6.98 | 32,822 |
| 2024-10-09 | $6.89 | $6.90 | $6.64 | $6.90 | $6.90 | 15,228 |
| 2024-10-08 | $6.66 | $6.89 | $6.66 | $6.89 | $6.89 | 30,468 |
| 2024-10-07 | $6.65 | $6.76 | $6.50 | $6.70 | $6.70 | 51,756 |
| 2024-10-04 | $6.54 | $6.65 | $6.36 | $6.64 | $6.64 | 28,670 |
| 2024-10-03 | $6.20 | $6.32 | $6.20 | $6.28 | $6.28 | 26,680 |
| 2024-10-02 | $6.32 | $6.45 | $6.15 | $6.19 | $6.19 | 51,029 |
| 2024-10-01 | $6.55 | $6.55 | $6.29 | $6.29 | $6.29 | 12,091 |
| 2024-09-30 | $6.61 | $6.65 | $6.43 | $6.52 | $6.52 | 16,873 |
| 2024-09-27 | $6.41 | $6.70 | $6.41 | $6.61 | $6.61 | 23,723 |
| 2024-09-26 | $6.31 | $6.43 | $6.30 | $6.40 | $6.40 | 22,985 |
| 2024-09-25 | $6.35 | $6.39 | $6.31 | $6.36 | $6.36 | 10,573 |
| 2024-09-24 | $6.35 | $6.44 | $6.29 | $6.29 | $6.29 | 28,043 |
| 2024-09-23 | $6.46 | $6.47 | $6.34 | $6.35 | $6.35 | 30,214 |
| 2024-09-20 | $6.50 | $6.52 | $6.36 | $6.42 | $6.42 | 33,967 |
| 2024-09-19 | $6.48 | $6.52 | $6.41 | $6.48 | $6.48 | 25,085 |
| 2024-09-18 | $6.65 | $6.73 | $6.47 | $6.47 | $6.47 | 30,616 |
| 2024-09-17 | $6.80 | $6.92 | $6.70 | $6.73 | $6.73 | 36,741 |
| 2024-09-16 | $6.84 | $6.88 | $6.76 | $6.87 | $6.87 | 10,261 |
| 2024-09-13 | $6.80 | $6.91 | $6.75 | $6.84 | $6.84 | 32,331 |
| 2024-09-12 | $6.63 | $6.87 | $6.53 | $6.80 | $6.80 | 40,800 |
| 2024-09-11 | $6.62 | $6.71 | $6.50 | $6.66 | $6.66 | 33,742 |
| 2024-09-10 | $6.82 | $6.82 | $6.57 | $6.70 | $6.70 | 11,308 |
| 2024-09-09 | $6.53 | $6.80 | $6.45 | $6.78 | $6.78 | 62,461 |
| 2024-09-06 | $6.75 | $6.75 | $6.22 | $6.43 | $6.43 | 42,792 |
| 2024-09-05 | $6.90 | $6.90 | $6.63 | $6.71 | $6.71 | 21,231 |
| 2024-09-04 | $7.01 | $7.01 | $6.78 | $6.94 | $6.94 | 9,976 |
| 2024-09-03 | $7.05 | $7.10 | $6.91 | $7.01 | $7.01 | 86,799 |
| 2024-08-30 | $6.96 | $7.35 | $6.95 | $7.02 | $7.02 | 111,579 |
| 2024-08-29 | $7.08 | $7.08 | $6.92 | $7.00 | $7.00 | 29,998 |
| 2024-08-28 | $6.91 | $7.06 | $6.90 | $7.06 | $7.06 | 24,416 |
| 2024-08-27 | $6.94 | $7.09 | $6.85 | $6.92 | $6.92 | 16,816 |
| 2024-08-26 | $7.03 | $7.09 | $6.91 | $7.00 | $7.00 | 35,005 |
| 2024-08-23 | $6.88 | $7.09 | $6.88 | $6.92 | $6.92 | 38,065 |
| 2024-08-22 | $6.95 | $7.07 | $6.84 | $6.91 | $6.91 | 18,121 |
| 2024-08-21 | $6.89 | $7.15 | $6.86 | $6.95 | $6.95 | 36,534 |
| 2024-08-20 | $6.92 | $6.92 | $6.80 | $6.88 | $6.88 | 10,078 |
| 2024-08-19 | $7.06 | $7.06 | $6.78 | $6.86 | $6.86 | 21,915 |
| 2024-08-16 | $6.82 | $7.13 | $6.78 | $7.00 | $7.00 | 45,240 |
| 2024-08-15 | $6.96 | $7.14 | $6.57 | $6.70 | $6.70 | 54,591 |
| 2024-08-14 | $6.64 | $7.22 | $6.51 | $6.92 | $6.92 | 82,347 |
| 2024-08-13 | $6.48 | $6.80 | $6.39 | $6.52 | $6.52 | 66,238 |
| 2024-08-12 | $6.80 | $6.82 | $6.48 | $6.49 | $6.49 | 35,344 |
| 2024-08-09 | $6.70 | $6.83 | $6.46 | $6.76 | $6.76 | 64,482 |
| 2024-08-08 | $6.39 | $6.44 | $6.15 | $6.15 | $6.15 | 27,917 |
| 2024-08-07 | $6.35 | $6.56 | $6.27 | $6.42 | $6.42 | 42,950 |
| 2024-08-06 | $6.49 | $6.51 | $6.18 | $6.26 | $6.26 | 35,526 |
| 2024-08-05 | $6.37 | $6.54 | $6.18 | $6.39 | $6.39 | 77,425 |
| 2024-08-02 | $6.80 | $6.90 | $6.52 | $6.53 | $6.53 | 96,563 |
| 2024-08-01 | $6.80 | $7.59 | $6.63 | $6.77 | $6.77 | 196,007 |
| 2024-07-31 | $6.15 | $6.43 | $6.03 | $6.19 | $6.19 | 35,219 |
| 2024-07-30 | $6.10 | $6.18 | $6.00 | $6.08 | $6.08 | 23,574 |
| 2024-07-29 | $6.27 | $6.40 | $6.16 | $6.19 | $6.19 | 26,927 |
| 2024-07-26 | $5.97 | $6.41 | $5.93 | $6.27 | $6.27 | 48,102 |
| 2024-07-25 | $5.99 | $6.00 | $5.77 | $5.85 | $5.85 | 21,811 |
| 2024-07-24 | $5.82 | $6.00 | $5.70 | $5.73 | $5.73 | 42,123 |
| 2024-07-23 | $5.71 | $6.00 | $5.71 | $5.92 | $5.92 | 21,520 |
| 2024-07-22 | $5.45 | $5.90 | $5.45 | $5.77 | $5.77 | 45,383 |
| 2024-07-19 | $5.27 | $5.42 | $5.25 | $5.38 | $5.38 | 20,457 |
| 2024-07-18 | $5.48 | $5.58 | $5.33 | $5.35 | $5.35 | 28,178 |
| 2024-07-17 | $5.48 | $5.48 | $5.35 | $5.47 | $5.47 | 56,694 |
| 2024-07-16 | $5.76 | $5.80 | $5.61 | $5.65 | $5.65 | 33,344 |
| 2024-07-15 | $6.12 | $6.15 | $5.76 | $5.76 | $5.76 | 30,631 |
| 2024-07-12 | $5.76 | $6.15 | $5.76 | $6.12 | $6.12 | 25,882 |
| 2024-07-11 | $5.43 | $5.85 | $5.41 | $5.85 | $5.85 | 20,806 |
| 2024-07-10 | $5.67 | $5.67 | $5.44 | $5.45 | $5.45 | 22,380 |
| 2024-07-09 | $5.56 | $5.69 | $5.56 | $5.61 | $5.61 | 12,090 |
| 2024-07-08 | $5.65 | $5.73 | $5.56 | $5.56 | $5.56 | 18,640 |
| 2024-07-05 | $5.65 | $5.73 | $5.55 | $5.65 | $5.65 | 28,542 |
| 2024-07-03 | $5.89 | $5.90 | $5.65 | $5.66 | $5.66 | 9,347 |
| 2024-07-02 | $5.79 | $5.91 | $5.73 | $5.89 | $5.89 | 30,037 |
| 2024-07-01 | $5.94 | $6.00 | $5.80 | $5.80 | $5.80 | 16,962 |
| 2024-06-28 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 10,021 |
| 2024-06-27 | $6.06 | $6.24 | $6.03 | $6.08 | $6.08 | 20,089 |
| 2024-06-26 | $6.05 | $6.06 | $5.97 | $6.00 | $6.00 | 11,799 |
| 2024-06-25 | $6.07 | $6.13 | $5.98 | $6.11 | $6.11 | 25,035 |
| 2024-06-24 | $6.11 | $6.32 | $6.09 | $6.10 | $6.10 | 22,581 |
| 2024-06-21 | $6.05 | $6.34 | $6.05 | $6.34 | $6.34 | 31,236 |
| 2024-06-20 | $6.41 | $6.41 | $6.08 | $6.09 | $6.09 | 20,695 |
| 2024-06-18 | $6.05 | $6.37 | $6.05 | $6.37 | $6.37 | 38,078 |
| 2024-06-17 | $6.25 | $6.27 | $6.01 | $6.10 | $6.10 | 45,046 |
| 2024-06-14 | $6.05 | $6.25 | $5.90 | $6.24 | $6.24 | 79,050 |
| 2024-06-13 | $6.29 | $6.35 | $6.14 | $6.30 | $6.30 | 49,312 |
| 2024-06-12 | $6.44 | $6.50 | $6.30 | $6.30 | $6.30 | 24,788 |
| 2024-06-11 | $6.26 | $6.54 | $6.22 | $6.48 | $6.48 | 29,119 |
| 2024-06-10 | $6.29 | $6.34 | $6.22 | $6.22 | $6.22 | 28,586 |
| 2024-06-07 | $6.43 | $6.55 | $6.29 | $6.30 | $6.30 | 21,275 |
| 2024-06-06 | $6.37 | $6.56 | $6.37 | $6.46 | $6.46 | 22,647 |
| 2024-06-05 | $6.30 | $6.54 | $6.27 | $6.39 | $6.39 | 36,592 |
| 2024-06-04 | $6.30 | $6.36 | $6.23 | $6.31 | $6.31 | 36,376 |
| 2024-06-03 | $6.31 | $6.44 | $6.15 | $6.36 | $6.36 | 38,038 |
| 2024-05-31 | $6.52 | $6.61 | $6.27 | $6.27 | $6.27 | 56,549 |
| 2024-05-30 | $6.39 | $6.66 | $6.39 | $6.56 | $6.56 | 39,323 |
| 2024-05-29 | $6.29 | $6.44 | $6.26 | $6.31 | $6.31 | 32,745 |
| 2024-05-28 | $6.40 | $6.74 | $6.29 | $6.29 | $6.29 | 91,796 |
| 2024-05-24 | $6.17 | $6.77 | $5.92 | $6.39 | $6.39 | 742,774 |
| 2024-05-23 | $5.25 | $5.38 | $4.91 | $4.99 | $4.99 | 91,817 |
| 2024-05-22 | $5.56 | $5.68 | $5.22 | $5.23 | $5.23 | 34,939 |
| 2024-05-21 | $5.22 | $5.68 | $5.22 | $5.64 | $5.64 | 61,382 |
| 2024-05-20 | $5.26 | $5.44 | $5.05 | $5.30 | $5.30 | 42,493 |
| 2024-05-17 | $5.38 | $5.42 | $5.20 | $5.28 | $5.28 | 43,554 |
| 2024-05-16 | $5.55 | $5.61 | $5.41 | $5.41 | $5.41 | 44,174 |
| 2024-05-15 | $5.34 | $5.57 | $5.20 | $5.51 | $5.51 | 76,186 |
| 2024-05-14 | $5.50 | $5.74 | $5.21 | $5.35 | $5.35 | 81,857 |
| 2024-05-13 | $6.25 | $6.43 | $5.40 | $5.52 | $5.52 | 79,060 |
| 2024-05-10 | $6.46 | $6.52 | $6.25 | $6.25 | $6.25 | 29,311 |
| 2024-05-09 | $6.61 | $6.61 | $6.41 | $6.41 | $6.41 | 16,450 |
| 2024-05-08 | $6.62 | $6.62 | $6.45 | $6.45 | $6.45 | 10,350 |
| 2024-05-07 | $6.43 | $6.62 | $6.36 | $6.61 | $6.61 | 18,952 |
| 2024-05-06 | $6.19 | $6.50 | $6.19 | $6.44 | $6.44 | 24,617 |
| 2024-05-03 | $6.56 | $6.68 | $6.25 | $6.25 | $6.25 | 19,618 |
| 2024-05-02 | $6.44 | $6.72 | $6.44 | $6.64 | $6.64 | 29,575 |
| 2024-05-01 | $6.51 | $6.51 | $6.40 | $6.43 | $6.43 | 8,170 |
| 2024-04-30 | $6.62 | $6.66 | $6.48 | $6.48 | $6.48 | 20,518 |
| 2024-04-29 | $6.55 | $6.88 | $6.54 | $6.62 | $6.62 | 57,064 |
| 2024-04-26 | $6.42 | $6.55 | $6.31 | $6.46 | $6.46 | 27,192 |
| 2024-04-25 | $6.56 | $6.71 | $6.40 | $6.41 | $6.41 | 8,175 |
| 2024-04-24 | $6.45 | $6.64 | $6.45 | $6.63 | $6.63 | 11,898 |
| 2024-04-23 | $6.47 | $6.80 | $6.29 | $6.45 | $6.45 | 32,088 |
| 2024-04-22 | $6.53 | $6.65 | $6.38 | $6.38 | $6.38 | 19,822 |
| 2024-04-19 | $6.66 | $6.66 | $6.48 | $6.52 | $6.52 | 17,952 |
| 2024-04-18 | $6.72 | $6.80 | $6.55 | $6.67 | $6.67 | 39,015 |
| 2024-04-17 | $6.52 | $6.75 | $6.43 | $6.52 | $6.52 | 21,400 |
| 2024-04-16 | $6.42 | $6.50 | $6.34 | $6.50 | $6.50 | 18,760 |
| 2024-04-15 | $6.68 | $6.68 | $6.36 | $6.42 | $6.42 | 31,226 |
| 2024-04-12 | $6.61 | $6.79 | $6.61 | $6.73 | $6.73 | 21,866 |
| 2024-04-11 | $6.80 | $6.80 | $6.57 | $6.61 | $6.61 | 34,130 |
| 2024-04-10 | $7.08 | $7.09 | $6.66 | $6.69 | $6.69 | 54,506 |
| 2024-04-09 | $7.13 | $7.14 | $7.01 | $7.14 | $7.14 | 22,311 |
| 2024-04-08 | $7.27 | $7.27 | $7.03 | $7.06 | $7.06 | 50,015 |
| 2024-04-05 | $7.38 | $7.38 | $7.21 | $7.28 | $7.28 | 18,392 |
| 2024-04-04 | $7.48 | $7.51 | $7.34 | $7.36 | $7.36 | 45,929 |
| 2024-04-03 | $7.60 | $7.60 | $7.40 | $7.44 | $7.44 | 36,282 |
| 2024-04-02 | $7.34 | $7.60 | $7.28 | $7.60 | $7.60 | 47,962 |
| 2024-04-01 | $7.35 | $7.46 | $7.18 | $7.42 | $7.42 | 53,438 |
| 2024-03-28 | $7.18 | $7.36 | $7.13 | $7.32 | $7.32 | 24,252 |
| 2024-03-27 | $7.30 | $7.30 | $7.08 | $7.10 | $7.10 | 30,951 |
| 2024-03-26 | $7.03 | $7.29 | $7.00 | $7.24 | $7.24 | 62,492 |
| 2024-03-25 | $7.43 | $7.48 | $6.98 | $7.10 | $7.10 | 75,908 |
| 2024-03-22 | $7.48 | $7.49 | $7.30 | $7.42 | $7.42 | 24,846 |
| 2024-03-21 | $7.62 | $7.62 | $7.49 | $7.52 | $7.52 | 15,427 |
| 2024-03-20 | $7.55 | $7.60 | $7.38 | $7.53 | $7.53 | 48,903 |
| 2024-03-19 | $7.73 | $7.77 | $7.53 | $7.53 | $7.53 | 38,230 |
| 2024-03-18 | $7.75 | $7.82 | $7.65 | $7.70 | $7.70 | 60,309 |
| 2024-03-15 | $8.13 | $8.13 | $7.60 | $7.61 | $7.61 | 228,621 |
| 2024-03-14 | $8.16 | $8.19 | $8.10 | $8.10 | $8.10 | 21,033 |
| 2024-03-13 | $8.21 | $8.21 | $8.10 | $8.13 | $8.13 | 37,777 |
| 2024-03-12 | $8.14 | $8.20 | $8.10 | $8.15 | $8.15 | 42,365 |
| 2024-03-11 | $8.16 | $8.26 | $8.16 | $8.20 | $8.20 | 37,892 |
| 2024-03-08 | $8.29 | $8.29 | $8.15 | $8.24 | $8.24 | 8,232 |
| 2024-03-07 | $8.25 | $8.25 | $8.14 | $8.25 | $8.25 | 33,512 |
| 2024-03-06 | $8.30 | $8.30 | $8.19 | $8.24 | $8.24 | 37,933 |
| 2024-03-05 | $8.28 | $8.40 | $8.18 | $8.30 | $8.30 | 71,580 |
| 2024-03-04 | $8.20 | $8.27 | $8.12 | $8.20 | $8.20 | 62,882 |
| 2024-03-01 | $8.20 | $8.20 | $8.13 | $8.15 | $8.15 | 24,129 |
| 2024-02-29 | $8.12 | $8.20 | $8.06 | $8.13 | $8.13 | 26,684 |
| 2024-02-28 | $8.19 | $8.19 | $8.07 | $8.14 | $8.14 | 18,480 |
| 2024-02-27 | $8.17 | $8.20 | $8.09 | $8.18 | $8.18 | 33,590 |
| 2024-02-26 | $8.20 | $8.20 | $8.10 | $8.20 | $8.20 | 65,994 |
| 2024-02-23 | $8.12 | $8.31 | $8.10 | $8.20 | $8.20 | 42,874 |
| 2024-02-22 | $8.34 | $8.35 | $8.12 | $8.12 | $8.12 | 50,496 |
| 2024-02-21 | $8.54 | $8.69 | $8.21 | $8.30 | $8.30 | 82,850 |
| 2024-02-20 | $8.27 | $8.69 | $8.25 | $8.48 | $8.48 | 141,093 |
| 2024-02-16 | $8.17 | $8.29 | $8.13 | $8.14 | $8.14 | 62,056 |
| 2024-02-15 | $8.20 | $8.30 | $8.05 | $8.14 | $8.14 | 90,307 |
| 2024-02-14 | $8.38 | $8.60 | $8.10 | $8.15 | $8.15 | 108,293 |
| 2024-02-13 | $8.00 | $8.50 | $8.00 | $8.15 | $8.15 | 265,389 |
| 2024-02-12 | $8.19 | $8.24 | $8.06 | $8.06 | $8.06 | 41,854 |
| 2024-02-09 | $8.16 | $8.25 | $8.04 | $8.19 | $8.19 | 29,683 |
| 2024-02-08 | $8.18 | $8.25 | $8.12 | $8.24 | $8.24 | 9,389 |
| 2024-02-07 | $8.25 | $8.25 | $8.12 | $8.19 | $8.19 | 18,655 |
| 2024-02-06 | $8.05 | $8.29 | $8.05 | $8.24 | $8.24 | 69,295 |
| 2024-02-05 | $8.28 | $8.30 | $8.00 | $8.07 | $8.07 | 59,877 |
| 2024-02-02 | $8.20 | $8.29 | $8.15 | $8.19 | $8.19 | 36,936 |
| 2024-02-01 | $8.20 | $8.26 | $8.10 | $8.19 | $8.19 | 19,247 |
| 2024-01-31 | $8.14 | $8.20 | $8.07 | $8.14 | $8.14 | 14,277 |
| 2024-01-30 | $8.12 | $8.20 | $8.10 | $8.14 | $8.14 | 5,398 |
| 2024-01-29 | $8.15 | $8.22 | $8.10 | $8.21 | $8.21 | 9,877 |
| 2024-01-26 | $8.09 | $8.18 | $8.05 | $8.09 | $8.09 | 17,492 |
| 2024-01-25 | $8.19 | $8.22 | $8.03 | $8.09 | $8.09 | 3,686 |
| 2024-01-24 | $8.16 | $8.38 | $8.05 | $8.07 | $8.07 | 9,973 |
| 2024-01-23 | $8.17 | $8.35 | $8.10 | $8.10 | $8.10 | 18,047 |
| 2024-01-22 | $8.14 | $8.30 | $8.10 | $8.14 | $8.14 | 25,593 |
| 2024-01-19 | $8.20 | $8.29 | $8.12 | $8.12 | $8.12 | 11,059 |
| 2024-01-18 | $8.18 | $8.40 | $8.02 | $8.12 | $8.12 | 23,734 |
| 2024-01-17 | $8.04 | $8.19 | $8.01 | $8.18 | $8.18 | 11,619 |
| 2024-01-16 | $8.20 | $8.45 | $8.02 | $8.13 | $8.13 | 8,808 |
| 2024-01-12 | $8.21 | $8.25 | $8.00 | $8.19 | $8.19 | 14,326 |
| 2024-01-11 | $7.93 | $8.36 | $7.92 | $8.20 | $8.20 | 22,820 |
| 2024-01-10 | $7.99 | $8.05 | $7.95 | $8.02 | $8.02 | 6,736 |
| 2024-01-09 | $8.06 | $8.06 | $7.88 | $7.97 | $7.97 | 10,203 |
| 2024-01-08 | $8.10 | $8.15 | $8.02 | $8.08 | $8.08 | 11,180 |
| 2024-01-05 | $8.41 | $8.41 | $8.07 | $8.10 | $8.10 | 18,667 |
| 2024-01-04 | $8.26 | $8.38 | $8.06 | $8.27 | $8.27 | 21,446 |
| 2024-01-03 | $8.35 | $8.44 | $8.25 | $8.29 | $8.29 | 7,982 |
| 2024-01-02 | $8.41 | $8.61 | $8.41 | $8.45 | $8.45 | 10,871 |
| 2023-12-29 | $8.54 | $8.69 | $8.42 | $8.53 | $8.53 | 18,503 |
| 2023-12-28 | $8.27 | $8.55 | $8.27 | $8.47 | $8.47 | 61,427 |
| 2023-12-27 | $8.45 | $8.45 | $8.12 | $8.26 | $8.26 | 19,983 |
| 2023-12-26 | $8.14 | $8.59 | $8.05 | $8.51 | $8.51 | 47,537 |
| 2023-12-22 | $8.25 | $8.25 | $8.03 | $8.15 | $8.15 | 54,076 |
| 2023-12-21 | $8.50 | $9.00 | $8.09 | $8.25 | $8.25 | 221,638 |
| 2023-12-20 | $7.67 | $8.00 | $7.67 | $8.00 | $8.00 | 45,103 |
| 2023-12-19 | $7.48 | $7.69 | $7.48 | $7.60 | $7.60 | 17,720 |
| 2023-12-18 | $7.40 | $7.52 | $7.35 | $7.46 | $7.46 | 16,056 |
| 2023-12-15 | $7.40 | $7.46 | $7.31 | $7.32 | $7.32 | 12,676 |
| 2023-12-14 | $7.71 | $7.80 | $7.36 | $7.52 | $7.52 | 14,301 |
| 2023-12-13 | $7.74 | $7.80 | $7.64 | $7.71 | $7.71 | 11,027 |
| 2023-12-12 | $7.80 | $7.80 | $7.73 | $7.76 | $7.76 | 3,520 |
| 2023-12-11 | $7.66 | $7.84 | $7.64 | $7.76 | $7.76 | 9,316 |
| 2023-12-08 | $7.62 | $7.80 | $7.62 | $7.72 | $7.72 | 8,547 |
| 2023-12-07 | $7.70 | $7.70 | $7.67 | $7.68 | $7.68 | 2,954 |
| 2023-12-06 | $7.63 | $7.74 | $7.55 | $7.69 | $7.69 | 8,984 |
| 2023-12-05 | $7.61 | $7.70 | $7.59 | $7.63 | $7.63 | 9,964 |
| 2023-12-04 | $7.55 | $7.63 | $7.47 | $7.61 | $7.61 | 6,156 |
| 2023-12-01 | $7.49 | $7.60 | $7.44 | $7.50 | $7.50 | 11,725 |
| 2023-11-30 | $7.61 | $7.72 | $7.37 | $7.40 | $7.40 | 14,038 |
| 2023-11-29 | $7.46 | $7.69 | $7.46 | $7.59 | $7.59 | 9,750 |
| 2023-11-28 | $7.54 | $7.65 | $7.47 | $7.54 | $7.54 | 14,727 |
| 2023-11-27 | $7.57 | $7.67 | $7.29 | $7.46 | $7.46 | 12,250 |
| 2023-11-24 | $7.50 | $7.50 | $7.42 | $7.49 | $7.49 | 8,332 |
| 2023-11-22 | $7.52 | $7.67 | $7.31 | $7.49 | $7.49 | 13,409 |
| 2023-11-21 | $7.31 | $7.48 | $7.18 | $7.45 | $7.45 | 14,164 |
| 2023-11-20 | $7.60 | $7.69 | $7.08 | $7.29 | $7.29 | 51,805 |
| 2023-11-17 | $8.00 | $8.05 | $7.46 | $7.51 | $7.51 | 77,814 |
| 2023-11-16 | $7.90 | $8.00 | $7.75 | $7.99 | $7.99 | 26,076 |
| 2023-11-15 | $7.81 | $7.90 | $7.78 | $7.89 | $7.89 | 15,331 |
| 2023-11-14 | $7.90 | $7.90 | $7.37 | $7.85 | $7.85 | 9,183 |
| 2023-11-13 | $7.73 | $7.90 | $7.62 | $7.90 | $7.90 | 10,670 |
| 2023-11-10 | $7.75 | $7.75 | $7.62 | $7.66 | $7.66 | 6,109 |
| 2023-11-09 | $7.79 | $7.79 | $7.63 | $7.74 | $7.74 | 5,779 |
| 2023-11-08 | $7.65 | $7.80 | $7.59 | $7.75 | $7.75 | 7,321 |
| 2023-11-07 | $7.82 | $7.88 | $7.65 | $7.74 | $7.74 | 11,927 |
| 2023-11-06 | $7.18 | $7.77 | $7.18 | $7.77 | $7.77 | 33,769 |
| 2023-11-03 | $7.10 | $7.43 | $7.10 | $7.32 | $7.32 | 6,331 |
| 2023-11-02 | $7.30 | $7.30 | $7.07 | $7.30 | $7.30 | 2,200 |
| 2023-11-01 | $7.35 | $7.35 | $7.07 | $7.28 | $7.28 | 3,569 |
| 2023-10-31 | $7.15 | $7.29 | $7.05 | $7.29 | $7.29 | 10,986 |
| 2023-10-30 | $7.25 | $7.29 | $7.23 | $7.29 | $7.29 | 3,630 |
| 2023-10-27 | $7.26 | $7.26 | $7.07 | $7.07 | $7.07 | 5,518 |
| 2023-10-26 | $7.11 | $7.42 | $7.08 | $7.15 | $7.15 | 5,229 |
| 2023-10-25 | $7.10 | $7.22 | $7.08 | $7.19 | $7.19 | 3,997 |
| 2023-10-24 | $7.22 | $7.24 | $7.05 | $7.16 | $7.16 | 26,011 |
| 2023-10-23 | $7.20 | $7.20 | $7.06 | $7.12 | $7.12 | 6,516 |
| 2023-10-20 | $7.36 | $7.66 | $7.20 | $7.21 | $7.21 | 15,356 |
| 2023-10-19 | $7.41 | $7.56 | $7.28 | $7.29 | $7.29 | 8,252 |
| 2023-10-18 | $7.56 | $7.56 | $7.32 | $7.35 | $7.35 | 5,030 |
| 2023-10-17 | $7.52 | $7.58 | $7.50 | $7.53 | $7.53 | 12,285 |
| 2023-10-16 | $7.45 | $7.60 | $7.35 | $7.42 | $7.42 | 16,847 |
| 2023-10-13 | $7.55 | $7.64 | $7.33 | $7.33 | $7.33 | 7,037 |
| 2023-10-12 | $7.47 | $7.70 | $7.47 | $7.70 | $7.70 | 7,343 |
| 2023-10-11 | $7.60 | $7.73 | $7.53 | $7.57 | $7.57 | 5,936 |
| 2023-10-10 | $7.67 | $7.75 | $7.59 | $7.65 | $7.65 | 11,527 |
| 2023-10-09 | $7.63 | $7.74 | $7.51 | $7.74 | $7.74 | 5,373 |
| 2023-10-06 | $7.66 | $7.66 | $7.46 | $7.63 | $7.63 | 7,897 |
| 2023-10-05 | $7.35 | $7.72 | $7.35 | $7.46 | $7.46 | 20,601 |
| 2023-10-04 | $7.49 | $7.58 | $7.29 | $7.46 | $7.46 | 24,318 |
| 2023-10-03 | $7.51 | $7.60 | $7.37 | $7.41 | $7.41 | 6,110 |
| 2023-10-02 | $7.52 | $7.85 | $7.50 | $7.62 | $7.62 | 5,654 |
| 2023-09-29 | $7.55 | $7.85 | $7.47 | $7.60 | $7.60 | 13,111 |
| 2023-09-28 | $7.49 | $7.60 | $7.37 | $7.44 | $7.44 | 33,417 |
| 2023-09-27 | $7.34 | $7.72 | $7.34 | $7.56 | $7.56 | 9,904 |
| 2023-09-26 | $7.53 | $7.59 | $7.45 | $7.59 | $7.59 | 19,458 |
| 2023-09-25 | $7.61 | $7.79 | $7.55 | $7.58 | $7.58 | 23,964 |
| 2023-09-22 | $7.88 | $7.88 | $7.67 | $7.81 | $7.81 | 19,366 |
| 2023-09-21 | $7.81 | $7.84 | $7.75 | $7.81 | $7.81 | 28,365 |
| 2023-09-20 | $7.97 | $7.97 | $7.78 | $7.80 | $7.80 | 40,396 |
| 2023-09-19 | $8.00 | $8.04 | $7.80 | $7.91 | $7.91 | 27,947 |
| 2023-09-18 | $7.92 | $8.03 | $7.73 | $7.95 | $7.95 | 30,788 |
| 2023-09-15 | $7.59 | $8.03 | $7.45 | $7.98 | $7.98 | 116,414 |
| 2023-09-14 | $7.53 | $7.69 | $7.46 | $7.54 | $7.54 | 30,934 |
| 2023-09-13 | $7.45 | $7.60 | $7.45 | $7.45 | $7.45 | 28,893 |
| 2023-09-12 | $7.55 | $7.55 | $7.46 | $7.46 | $7.46 | 18,121 |
| 2023-09-11 | $7.83 | $7.83 | $7.43 | $7.56 | $7.56 | 27,802 |
| 2023-09-08 | $7.62 | $7.87 | $7.58 | $7.58 | $7.58 | 27,057 |
| 2023-09-07 | $7.98 | $8.02 | $7.56 | $7.72 | $7.72 | 37,547 |
| 2023-09-06 | $7.97 | $7.97 | $7.76 | $7.85 | $7.85 | 17,173 |
| 2023-09-05 | $8.03 | $8.08 | $7.93 | $8.01 | $8.01 | 28,867 |
| 2023-09-01 | $8.12 | $8.30 | $8.10 | $8.10 | $8.10 | 18,073 |
| 2023-08-31 | $7.97 | $8.05 | $7.95 | $8.03 | $8.03 | 28,969 |
| 2023-08-30 | $7.95 | $8.05 | $7.94 | $7.97 | $7.97 | 19,595 |
| 2023-08-29 | $7.93 | $8.07 | $7.93 | $7.95 | $7.95 | 16,085 |
| 2023-08-28 | $7.99 | $8.02 | $7.92 | $8.00 | $8.00 | 8,692 |
| 2023-08-25 | $8.19 | $8.19 | $7.92 | $7.92 | $7.92 | 4,007 |
| 2023-08-24 | $8.20 | $8.20 | $8.08 | $8.15 | $8.15 | 6,173 |
| 2023-08-23 | $8.30 | $8.30 | $8.08 | $8.25 | $8.25 | 7,757 |
| 2023-08-22 | $8.07 | $8.18 | $8.06 | $8.15 | $8.15 | 8,481 |
| 2023-08-21 | $8.32 | $8.32 | $8.06 | $8.22 | $8.22 | 28,132 |
| 2023-08-18 | $8.12 | $8.26 | $8.03 | $8.17 | $8.17 | 25,692 |
| 2023-08-17 | $8.09 | $8.13 | $8.00 | $8.12 | $8.12 | 5,320 |
| 2023-08-16 | $7.87 | $8.13 | $7.87 | $8.04 | $8.04 | 10,292 |
| 2023-08-15 | $8.01 | $8.10 | $7.85 | $7.95 | $7.95 | 21,860 |
| 2023-08-14 | $8.19 | $8.29 | $8.00 | $8.01 | $8.01 | 44,807 |
| 2023-08-11 | $8.20 | $8.39 | $8.05 | $8.11 | $8.11 | 23,101 |
| 2023-08-10 | $8.14 | $8.42 | $8.14 | $8.24 | $8.24 | 56,460 |
| 2023-08-09 | $8.20 | $8.32 | $8.03 | $8.08 | $8.08 | 16,358 |
| 2023-08-08 | $8.13 | $8.32 | $8.09 | $8.13 | $8.13 | 36,175 |
| 2023-08-07 | $7.87 | $8.14 | $7.86 | $8.00 | $8.00 | 25,577 |
| 2023-08-04 | $8.00 | $8.16 | $7.84 | $7.86 | $7.86 | 16,956 |
| 2023-08-03 | $8.02 | $8.02 | $7.82 | $7.91 | $7.91 | 7,459 |
| 2023-08-02 | $8.08 | $8.15 | $8.01 | $8.08 | $8.08 | 10,096 |
| 2023-08-01 | $7.98 | $8.20 | $7.77 | $8.20 | $8.20 | 18,737 |
| 2023-07-31 | $8.04 | $8.04 | $7.81 | $7.89 | $7.89 | 24,362 |
| 2023-07-28 | $7.90 | $8.23 | $7.68 | $8.04 | $8.04 | 24,753 |
| 2023-07-27 | $7.98 | $8.12 | $7.69 | $7.86 | $7.86 | 17,780 |
| 2023-07-26 | $8.15 | $8.19 | $7.81 | $7.93 | $7.93 | 8,030 |
| 2023-07-25 | $7.93 | $8.21 | $7.91 | $8.19 | $8.19 | 14,529 |
| 2023-07-24 | $7.74 | $8.15 | $7.65 | $7.93 | $7.93 | 25,923 |
| 2023-07-21 | $7.89 | $8.14 | $7.83 | $7.83 | $7.83 | 18,204 |
| 2023-07-20 | $7.80 | $8.15 | $7.80 | $7.88 | $7.88 | 18,196 |
| 2023-07-19 | $7.46 | $7.88 | $7.43 | $7.74 | $7.74 | 18,048 |
| 2023-07-18 | $7.87 | $7.87 | $7.39 | $7.53 | $7.53 | 66,673 |
| 2023-07-17 | $7.82 | $8.23 | $7.75 | $7.79 | $7.79 | 37,242 |
| 2023-07-14 | $7.58 | $7.90 | $7.36 | $7.70 | $7.70 | 118,132 |
| 2023-07-13 | $7.22 | $7.61 | $7.22 | $7.34 | $7.34 | 118,721 |
| 2023-07-12 | $7.30 | $7.48 | $7.10 | $7.26 | $7.26 | 108,463 |
| 2023-07-11 | $7.59 | $7.59 | $7.19 | $7.25 | $7.25 | 31,033 |
| 2023-07-10 | $7.33 | $7.61 | $7.06 | $7.16 | $7.16 | 39,847 |
| 2023-07-07 | $7.12 | $7.28 | $7.10 | $7.10 | $7.10 | 3,969 |
| 2023-07-06 | $7.08 | $7.13 | $7.05 | $7.13 | $7.13 | 3,623 |
| 2023-07-05 | $7.08 | $7.15 | $6.94 | $7.02 | $7.02 | 7,464 |
| 2023-07-03 | $7.23 | $7.23 | $7.00 | $7.15 | $7.15 | 2,574 |
| 2023-06-30 | $6.81 | $7.18 | $6.73 | $7.17 | $7.17 | 42,870 |
| 2023-06-29 | $6.96 | $6.96 | $6.61 | $6.81 | $6.81 | 39,722 |
| 2023-06-28 | $6.94 | $7.15 | $6.89 | $6.99 | $6.99 | 14,323 |
| 2023-06-27 | $6.82 | $7.08 | $6.73 | $6.98 | $6.98 | 6,438 |
| 2023-06-26 | $7.13 | $7.13 | $6.67 | $6.85 | $6.85 | 10,245 |
| 2023-06-23 | $7.01 | $7.22 | $7.00 | $7.00 | $7.00 | 10,035 |
| 2023-06-22 | $7.35 | $7.35 | $7.11 | $7.13 | $7.13 | 8,139 |
| 2023-06-21 | $7.07 | $7.41 | $7.07 | $7.35 | $7.35 | 6,311 |
| 2023-06-20 | $7.30 | $7.58 | $7.02 | $7.02 | $7.02 | 16,297 |
| 2023-06-16 | $7.18 | $7.29 | $6.92 | $7.29 | $7.29 | 20,881 |
| 2023-06-15 | $7.26 | $7.26 | $7.05 | $7.19 | $7.19 | 8,474 |
| 2023-06-14 | $7.04 | $7.37 | $6.98 | $7.20 | $7.20 | 11,410 |
| 2023-06-13 | $6.90 | $7.15 | $6.82 | $6.96 | $6.96 | 15,128 |
| 2023-06-12 | $6.46 | $6.88 | $6.46 | $6.84 | $6.84 | 10,222 |
| 2023-06-09 | $6.63 | $6.86 | $6.56 | $6.57 | $6.57 | 23,285 |
| 2023-06-08 | $6.69 | $6.90 | $6.61 | $6.62 | $6.62 | 8,227 |
| 2023-06-07 | $6.73 | $6.82 | $6.69 | $6.69 | $6.69 | 4,259 |
| 2023-06-06 | $6.84 | $6.90 | $6.80 | $6.82 | $6.82 | 2,878 |
| 2023-06-05 | $6.75 | $6.98 | $6.70 | $6.89 | $6.89 | 16,426 |
| 2023-06-02 | $6.62 | $6.89 | $6.62 | $6.71 | $6.71 | 22,931 |
| 2023-06-01 | $6.57 | $6.69 | $6.50 | $6.68 | $6.68 | 5,794 |
| 2023-05-31 | $6.73 | $6.92 | $6.56 | $6.56 | $6.56 | 13,623 |
| 2023-05-30 | $6.88 | $6.95 | $6.75 | $6.81 | $6.81 | 5,277 |
| 2023-05-26 | $6.61 | $6.89 | $6.61 | $6.87 | $6.87 | 15,178 |
| 2023-05-25 | $6.61 | $6.66 | $6.53 | $6.53 | $6.53 | 6,092 |
| 2023-05-24 | $6.69 | $6.79 | $6.51 | $6.66 | $6.66 | 5,083 |
| 2023-05-23 | $6.80 | $6.82 | $6.53 | $6.80 | $6.80 | 3,132 |
| 2023-05-22 | $6.67 | $6.83 | $6.60 | $6.72 | $6.72 | 5,915 |
| 2023-05-19 | $7.02 | $7.02 | $6.61 | $6.73 | $6.73 | 10,348 |
| 2023-05-18 | $7.01 | $7.12 | $6.57 | $6.98 | $6.98 | 3,245 |
| 2023-05-17 | $7.06 | $7.06 | $6.77 | $7.01 | $7.01 | 10,929 |
| 2023-05-16 | $7.11 | $7.22 | $6.99 | $7.07 | $7.07 | 10,865 |
| 2023-05-15 | $7.11 | $7.23 | $6.93 | $7.23 | $7.23 | 39,711 |
| 2023-05-12 | $6.30 | $7.17 | $6.30 | $7.17 | $7.17 | 24,379 |
| 2023-05-11 | $6.56 | $6.84 | $6.35 | $6.37 | $6.37 | 9,931 |
| 2023-05-10 | $6.54 | $6.73 | $6.54 | $6.56 | $6.56 | 3,515 |
| 2023-05-09 | $6.88 | $6.88 | $6.61 | $6.75 | $6.75 | 23,588 |
| 2023-05-08 | $6.56 | $6.79 | $6.47 | $6.53 | $6.53 | 28,543 |
| 2023-05-05 | $6.40 | $6.75 | $6.40 | $6.67 | $6.67 | 5,048 |
| 2023-05-04 | $6.67 | $6.82 | $6.48 | $6.48 | $6.48 | 11,133 |
| 2023-05-03 | $6.68 | $6.82 | $6.62 | $6.64 | $6.64 | 18,961 |
| 2023-05-02 | $6.54 | $6.81 | $6.54 | $6.79 | $6.79 | 17,749 |
| 2023-05-01 | $6.52 | $6.61 | $6.31 | $6.56 | $6.56 | 18,340 |
| 2023-04-28 | $6.12 | $6.63 | $6.12 | $6.45 | $6.45 | 23,394 |
| 2023-04-27 | $6.25 | $6.25 | $6.11 | $6.12 | $6.12 | 23,703 |
| 2023-04-26 | $6.39 | $6.47 | $6.35 | $6.35 | $6.35 | 3,425 |
| 2023-04-25 | $6.86 | $6.86 | $6.39 | $6.39 | $6.39 | 9,361 |
| 2023-04-24 | $6.88 | $6.91 | $6.70 | $6.70 | $6.70 | 4,114 |
| 2023-04-21 | $6.60 | $6.83 | $6.60 | $6.80 | $6.80 | 7,239 |
| 2023-04-20 | $6.78 | $6.82 | $6.64 | $6.64 | $6.64 | 8,941 |
| 2023-04-19 | $6.71 | $6.89 | $6.51 | $6.75 | $6.75 | 17,543 |
| 2023-04-18 | $6.98 | $7.01 | $6.77 | $6.79 | $6.79 | 19,082 |
| 2023-04-17 | $7.15 | $7.22 | $6.99 | $6.99 | $6.99 | 16,497 |
| 2023-04-14 | $7.34 | $7.34 | $6.99 | $7.19 | $7.19 | 19,098 |
| 2023-04-13 | $7.48 | $7.48 | $7.24 | $7.28 | $7.28 | 18,022 |
| 2023-04-12 | $7.51 | $7.56 | $7.16 | $7.32 | $7.32 | 44,228 |
| 2023-04-11 | $7.59 | $7.66 | $7.50 | $7.51 | $7.51 | 15,053 |
| 2023-04-10 | $7.53 | $7.65 | $7.53 | $7.56 | $7.56 | 4,877 |
| 2023-04-06 | $7.21 | $7.60 | $7.21 | $7.60 | $7.60 | 17,235 |
| 2023-04-05 | $7.34 | $7.42 | $7.05 | $7.11 | $7.11 | 25,836 |
| 2023-04-04 | $7.41 | $7.57 | $7.29 | $7.34 | $7.34 | 19,740 |
| 2023-04-03 | $7.38 | $7.52 | $7.32 | $7.48 | $7.48 | 30,771 |
| 2023-03-31 | $7.40 | $7.51 | $7.26 | $7.34 | $7.34 | 34,428 |
| 2023-03-30 | $7.45 | $7.61 | $7.35 | $7.50 | $7.50 | 11,152 |
| 2023-03-29 | $7.62 | $7.75 | $7.42 | $7.44 | $7.44 | 32,714 |
| 2023-03-28 | $7.67 | $7.74 | $7.59 | $7.68 | $7.68 | 9,446 |
| 2023-03-27 | $7.55 | $7.68 | $7.55 | $7.67 | $7.67 | 6,215 |
| 2023-03-24 | $7.30 | $7.65 | $7.26 | $7.62 | $7.62 | 16,915 |
| 2023-03-23 | $7.75 | $7.90 | $7.22 | $7.22 | $7.22 | 26,510 |
| 2023-03-22 | $7.75 | $7.78 | $7.57 | $7.57 | $7.57 | 3,186 |
| 2023-03-21 | $7.90 | $7.90 | $7.75 | $7.80 | $7.80 | 21,202 |
| 2023-03-20 | $7.84 | $7.85 | $7.64 | $7.79 | $7.79 | 24,207 |
| 2023-03-17 | $7.76 | $7.83 | $7.75 | $7.78 | $7.78 | 12,535 |
| 2023-03-16 | $7.75 | $7.82 | $7.75 | $7.81 | $7.81 | 14,606 |
| 2023-03-15 | $7.76 | $7.92 | $7.75 | $7.85 | $7.85 | 20,899 |
| 2023-03-14 | $7.87 | $7.98 | $7.77 | $7.78 | $7.78 | 20,807 |
| 2023-03-13 | $7.75 | $7.88 | $7.75 | $7.75 | $7.75 | 13,350 |
| 2023-03-10 | $7.81 | $7.86 | $7.76 | $7.77 | $7.77 | 9,919 |
| 2023-03-09 | $7.84 | $7.89 | $7.75 | $7.78 | $7.78 | 13,872 |
| 2023-03-08 | $7.78 | $7.91 | $7.78 | $7.78 | $7.78 | 6,064 |
| 2023-03-07 | $7.81 | $7.87 | $7.75 | $7.78 | $7.78 | 10,219 |
| 2023-03-06 | $7.94 | $7.94 | $7.80 | $7.81 | $7.81 | 4,336 |
| 2023-03-03 | $7.95 | $7.95 | $7.75 | $7.82 | $7.82 | 9,889 |
| 2023-03-02 | $7.95 | $7.96 | $7.75 | $7.75 | $7.75 | 11,185 |
| 2023-03-01 | $7.80 | $7.97 | $7.80 | $7.94 | $7.94 | 11,485 |
| 2023-02-28 | $7.75 | $7.89 | $7.75 | $7.81 | $7.81 | 18,083 |
| 2023-02-27 | $7.78 | $7.82 | $7.75 | $7.79 | $7.79 | 18,531 |
| 2023-02-24 | $7.78 | $7.90 | $7.75 | $7.75 | $7.75 | 39,054 |
| 2023-02-23 | $7.78 | $7.98 | $7.75 | $7.81 | $7.81 | 27,808 |
| 2023-02-22 | $7.77 | $7.90 | $7.75 | $7.78 | $7.78 | 8,714 |
| 2023-02-21 | $7.77 | $8.00 | $7.75 | $7.85 | $7.85 | 18,393 |
| 2023-02-17 | $7.81 | $8.00 | $7.75 | $7.77 | $7.77 | 26,437 |
| 2023-02-16 | $7.75 | $7.91 | $7.70 | $7.85 | $7.85 | 159,354 |
| 2023-02-15 | $7.97 | $7.97 | $7.39 | $7.75 | $7.75 | 32,789 |
| 2023-02-14 | $8.44 | $8.49 | $8.28 | $8.31 | $8.31 | 17,631 |
| 2023-02-13 | $8.67 | $8.67 | $8.35 | $8.52 | $8.52 | 3,856 |
| 2023-02-10 | $8.55 | $8.79 | $8.20 | $8.59 | $8.59 | 4,879 |
| 2023-02-09 | $8.86 | $8.88 | $8.16 | $8.59 | $8.59 | 13,033 |
| 2023-02-08 | $8.99 | $8.99 | $8.62 | $8.87 | $8.87 | 8,479 |
| 2023-02-07 | $8.76 | $8.92 | $8.62 | $8.84 | $8.84 | 14,623 |
| 2023-02-06 | $8.85 | $8.87 | $8.54 | $8.70 | $8.70 | 14,731 |
| 2023-02-03 | $8.25 | $8.92 | $8.15 | $8.72 | $8.72 | 64,281 |
| 2023-02-02 | $8.27 | $8.45 | $8.19 | $8.20 | $8.20 | 20,719 |
| 2023-02-01 | $8.22 | $8.32 | $8.08 | $8.20 | $8.20 | 11,803 |
| 2023-01-31 | $8.45 | $8.47 | $8.32 | $8.32 | $8.32 | 6,944 |
| 2023-01-30 | $8.54 | $8.54 | $8.34 | $8.34 | $8.34 | 3,663 |
| 2023-01-27 | $8.67 | $8.68 | $8.40 | $8.55 | $8.55 | 7,122 |
| 2023-01-26 | $8.67 | $8.69 | $8.57 | $8.65 | $8.65 | 7,579 |
| 2023-01-25 | $8.47 | $8.67 | $8.47 | $8.66 | $8.66 | 5,146 |
| 2023-01-24 | $8.52 | $8.67 | $8.49 | $8.56 | $8.56 | 6,672 |
| 2023-01-23 | $8.63 | $8.70 | $8.34 | $8.63 | $8.63 | 8,074 |
| 2023-01-20 | $8.42 | $8.78 | $8.26 | $8.78 | $8.78 | 9,800 |
| 2023-01-19 | $8.33 | $8.45 | $8.23 | $8.36 | $8.36 | 6,191 |
| 2023-01-18 | $8.65 | $8.65 | $8.34 | $8.49 | $8.49 | 9,509 |
| 2023-01-17 | $8.49 | $8.90 | $8.44 | $8.59 | $8.59 | 33,000 |
| 2023-01-13 | $8.15 | $8.54 | $8.15 | $8.54 | $8.54 | 8,782 |
| 2023-01-12 | $8.27 | $8.52 | $8.25 | $8.48 | $8.48 | 21,588 |
| 2023-01-11 | $8.30 | $8.30 | $8.14 | $8.19 | $8.19 | 4,829 |
| 2023-01-10 | $8.15 | $8.30 | $8.06 | $8.17 | $8.17 | 14,812 |
| 2023-01-09 | $8.34 | $8.35 | $8.06 | $8.06 | $8.06 | 7,876 |
| 2023-01-06 | $8.03 | $8.23 | $8.03 | $8.15 | $8.15 | 1,728 |
| 2023-01-05 | $8.11 | $8.17 | $8.02 | $8.10 | $8.10 | 8,578 |
| 2023-01-04 | $8.09 | $8.23 | $8.06 | $8.10 | $8.10 | 6,912 |
| 2023-01-03 | $8.25 | $8.25 | $8.10 | $8.10 | $8.10 | 4,286 |
| 2022-12-30 | $8.10 | $8.54 | $8.10 | $8.22 | $8.22 | 7,638 |
| 2022-12-29 | $8.29 | $8.35 | $8.04 | $8.19 | $8.19 | 16,674 |
| 2022-12-28 | $8.40 | $8.40 | $8.20 | $8.20 | $8.20 | 14,027 |
| 2022-12-27 | $8.25 | $8.39 | $8.25 | $8.25 | $8.25 | 5,749 |
| 2022-12-23 | $8.24 | $8.41 | $8.16 | $8.41 | $8.41 | 2,167 |
| 2022-12-22 | $8.23 | $8.33 | $8.05 | $8.33 | $8.33 | 13,684 |
| 2022-12-21 | $8.32 | $8.52 | $8.29 | $8.35 | $8.35 | 29,602 |
| 2022-12-20 | $8.33 | $8.43 | $8.23 | $8.43 | $8.43 | 20,867 |
| 2022-12-19 | $8.29 | $8.33 | $8.20 | $8.33 | $8.33 | 31,676 |
| 2022-12-16 | $8.25 | $8.38 | $8.22 | $8.33 | $8.33 | 67,087 |
| 2022-12-15 | $8.45 | $8.45 | $8.05 | $8.39 | $8.39 | 19,923 |
| 2022-12-14 | $8.15 | $8.73 | $8.15 | $8.59 | $8.59 | 23,819 |
| 2022-12-13 | $8.35 | $8.54 | $8.32 | $8.54 | $8.54 | 3,104 |
| 2022-12-12 | $8.09 | $8.71 | $8.05 | $8.41 | $8.41 | 9,340 |
| 2022-12-09 | $8.27 | $8.64 | $8.27 | $8.30 | $8.30 | 10,526 |
| 2022-12-08 | $8.40 | $8.41 | $8.25 | $8.26 | $8.26 | 20,162 |
| 2022-12-07 | $8.79 | $8.80 | $8.31 | $8.33 | $8.33 | 23,031 |
| 2022-12-06 | $8.94 | $9.00 | $8.84 | $8.91 | $8.91 | 9,670 |
| 2022-12-05 | $9.09 | $9.10 | $8.85 | $8.85 | $8.85 | 16,076 |
| 2022-12-02 | $9.12 | $9.22 | $9.07 | $9.18 | $9.18 | 10,384 |
| 2022-12-01 | $9.20 | $9.28 | $9.06 | $9.22 | $9.22 | 25,025 |
| 2022-11-30 | $9.18 | $9.35 | $9.02 | $9.20 | $9.20 | 19,801 |
| 2022-11-29 | $9.24 | $9.29 | $9.06 | $9.26 | $9.26 | 14,105 |
| 2022-11-28 | $9.50 | $9.50 | $9.03 | $9.31 | $9.31 | 18,454 |
| 2022-11-25 | $9.43 | $9.45 | $9.37 | $9.40 | $9.40 | 6,304 |
| 2022-11-23 | $9.47 | $9.50 | $9.38 | $9.45 | $9.45 | 18,107 |
| 2022-11-22 | $9.39 | $9.50 | $9.35 | $9.50 | $9.50 | 19,127 |
| 2022-11-21 | $9.46 | $9.46 | $9.35 | $9.39 | $9.39 | 18,020 |
| 2022-11-18 | $9.22 | $9.52 | $9.19 | $9.50 | $9.50 | 60,832 |
| 2022-11-17 | $8.96 | $9.17 | $8.96 | $9.15 | $9.15 | 13,732 |
| 2022-11-16 | $8.79 | $9.05 | $8.79 | $9.05 | $9.05 | 12,792 |
| 2022-11-15 | $8.79 | $8.90 | $8.79 | $8.85 | $8.85 | 14,967 |
| 2022-11-14 | $8.80 | $8.90 | $8.72 | $8.79 | $8.79 | 11,077 |
| 2022-11-11 | $8.76 | $8.90 | $8.76 | $8.80 | $8.80 | 4,151 |
| 2022-11-10 | $8.83 | $8.99 | $8.81 | $8.86 | $8.86 | 10,323 |
| 2022-11-09 | $8.90 | $9.17 | $8.84 | $8.88 | $8.88 | 6,925 |
| 2022-11-08 | $8.82 | $9.02 | $8.69 | $8.99 | $8.99 | 24,988 |
| 2022-11-07 | $8.97 | $8.97 | $8.70 | $8.78 | $8.78 | 24,255 |
| 2022-11-04 | $8.85 | $9.19 | $8.82 | $8.98 | $8.98 | 18,643 |
| 2022-11-03 | $8.99 | $9.18 | $8.55 | $8.70 | $8.70 | 30,123 |
| 2022-11-02 | $9.43 | $9.43 | $8.95 | $8.95 | $8.95 | 9,539 |
| 2022-11-01 | $9.47 | $9.55 | $9.27 | $9.35 | $9.35 | 28,910 |
| 2022-10-31 | $9.40 | $9.55 | $9.28 | $9.50 | $9.50 | 34,361 |
| 2022-10-28 | $9.25 | $9.49 | $9.25 | $9.38 | $9.38 | 17,514 |
| 2022-10-27 | $9.41 | $9.41 | $9.13 | $9.29 | $9.29 | 4,375 |
| 2022-10-26 | $9.15 | $9.60 | $9.15 | $9.39 | $9.39 | 88,566 |
| 2022-10-25 | $8.96 | $9.15 | $8.84 | $9.14 | $9.14 | 21,365 |
| 2022-10-24 | $8.95 | $8.97 | $8.80 | $8.88 | $8.88 | 3,117 |
| 2022-10-21 | $8.86 | $9.00 | $8.34 | $8.97 | $8.97 | 16,904 |
| 2022-10-20 | $8.76 | $8.85 | $8.76 | $8.80 | $8.80 | 10,342 |
| 2022-10-19 | $8.54 | $8.81 | $8.54 | $8.70 | $8.70 | 18,848 |
| 2022-10-18 | $8.65 | $8.70 | $8.48 | $8.48 | $8.48 | 29,793 |
| 2022-10-17 | $8.72 | $8.72 | $8.44 | $8.57 | $8.57 | 19,217 |
| 2022-10-14 | $8.52 | $8.75 | $8.45 | $8.71 | $8.71 | 16,413 |
| 2022-10-13 | $8.58 | $8.74 | $8.54 | $8.62 | $8.62 | 14,010 |
| 2022-10-12 | $8.21 | $8.72 | $8.21 | $8.58 | $8.58 | 21,897 |
| 2022-10-11 | $8.61 | $8.65 | $8.37 | $8.37 | $8.37 | 24,140 |
| 2022-10-10 | $8.78 | $8.89 | $8.56 | $8.66 | $8.66 | 28,202 |
| 2022-10-07 | $8.88 | $8.90 | $8.61 | $8.70 | $8.70 | 14,557 |
| 2022-10-06 | $9.00 | $9.00 | $8.78 | $8.84 | $8.84 | 16,181 |
| 2022-10-05 | $8.88 | $9.08 | $8.76 | $9.00 | $9.00 | 31,134 |
| 2022-10-04 | $8.66 | $8.96 | $8.65 | $8.83 | $8.83 | 9,953 |
| 2022-10-03 | $8.60 | $8.85 | $8.37 | $8.66 | $8.66 | 24,733 |
| 2022-09-30 | $9.00 | $9.12 | $8.52 | $8.63 | $8.63 | 76,382 |
| 2022-09-29 | $9.00 | $9.12 | $8.95 | $9.04 | $9.04 | 77,747 |
| 2022-09-28 | $9.00 | $9.11 | $8.95 | $9.00 | $9.00 | 34,945 |
| 2022-09-27 | $9.05 | $9.20 | $9.00 | $9.00 | $9.00 | 47,125 |
| 2022-09-26 | $9.00 | $9.23 | $8.90 | $9.05 | $9.05 | 88,221 |
| 2022-09-23 | $9.03 | $9.23 | $8.52 | $9.03 | $9.03 | 86,838 |
| 2022-09-22 | $8.78 | $9.06 | $8.53 | $9.01 | $9.01 | 43,688 |
| 2022-09-21 | $9.05 | $9.05 | $8.68 | $9.00 | $9.00 | 64,606 |
| 2022-09-20 | $9.00 | $9.06 | $8.73 | $9.00 | $9.00 | 27,533 |
| 2022-09-19 | $8.75 | $9.15 | $8.75 | $9.00 | $9.00 | 225,430 |
| 2022-09-16 | $8.35 | $8.83 | $8.25 | $8.78 | $8.78 | 227,566 |
| 2022-09-15 | $8.38 | $8.50 | $8.23 | $8.37 | $8.37 | 59,429 |
| 2022-09-14 | $8.02 | $8.54 | $8.02 | $8.25 | $8.25 | 73,918 |
| 2022-09-13 | $8.42 | $9.01 | $7.98 | $8.01 | $8.01 | 98,866 |
| 2022-09-12 | $9.09 | $9.10 | $8.56 | $8.60 | $8.60 | 67,606 |
| 2022-09-09 | $8.95 | $9.08 | $8.31 | $9.00 | $9.00 | 121,014 |
| 2022-09-08 | $8.40 | $8.95 | $8.26 | $8.94 | $8.94 | 98,186 |
| 2022-09-07 | $8.18 | $9.15 | $8.09 | $8.59 | $8.59 | 934,103 |
| 2022-09-06 | $7.84 | $8.30 | $7.81 | $8.10 | $8.10 | 118,445 |
| 2022-09-02 | $7.72 | $7.80 | $7.45 | $7.75 | $7.75 | 40,303 |
| 2022-09-01 | $6.96 | $7.62 | $6.96 | $7.60 | $7.60 | 65,773 |
| 2022-08-31 | $6.68 | $7.19 | $6.45 | $7.15 | $7.15 | 92,846 |
| 2022-08-30 | $6.13 | $6.68 | $5.84 | $6.65 | $6.65 | 63,591 |
| 2022-08-29 | $5.80 | $6.30 | $5.77 | $6.20 | $6.20 | 28,721 |
| 2022-08-26 | $6.11 | $6.12 | $5.84 | $5.84 | $5.84 | 29,267 |
| 2022-08-25 | $6.05 | $6.27 | $6.00 | $6.19 | $6.19 | 20,271 |
| 2022-08-24 | $5.97 | $6.11 | $5.92 | $5.96 | $5.96 | 35,106 |
| 2022-08-23 | $5.92 | $6.00 | $5.92 | $5.97 | $5.97 | 12,645 |
| 2022-08-22 | $6.04 | $6.05 | $5.90 | $5.92 | $5.92 | 49,589 |
| 2022-08-19 | $6.18 | $6.24 | $6.03 | $6.08 | $6.08 | 23,653 |
| 2022-08-18 | $6.22 | $6.56 | $6.11 | $6.18 | $6.18 | 43,604 |
| 2022-08-17 | $6.30 | $6.62 | $6.15 | $6.29 | $6.29 | 54,580 |
| 2022-08-16 | $6.20 | $6.57 | $6.13 | $6.22 | $6.22 | 86,084 |
| 2022-08-15 | $7.01 | $7.01 | $6.18 | $6.20 | $6.20 | 125,054 |
| 2022-08-12 | $7.35 | $7.35 | $6.98 | $7.09 | $7.09 | 53,000 |
| 2022-08-11 | $6.66 | $7.49 | $6.66 | $7.31 | $7.31 | 119,906 |
| 2022-08-10 | $6.40 | $6.66 | $6.40 | $6.47 | $6.47 | 16,571 |
| 2022-08-09 | $6.51 | $6.61 | $6.29 | $6.51 | $6.51 | 37,930 |
| 2022-08-08 | $6.53 | $6.66 | $6.31 | $6.52 | $6.52 | 33,800 |
| 2022-08-05 | $6.23 | $6.41 | $6.02 | $6.41 | $6.41 | 44,910 |
| 2022-08-04 | $6.52 | $6.59 | $6.02 | $6.22 | $6.22 | 30,671 |
| 2022-08-03 | $6.76 | $6.76 | $6.60 | $6.60 | $6.60 | 5,644 |
| 2022-08-02 | $7.00 | $7.05 | $6.83 | $6.89 | $6.89 | 18,492 |
| 2022-08-01 | $6.91 | $7.05 | $6.85 | $6.97 | $6.97 | 19,769 |
| 2022-07-29 | $6.96 | $7.07 | $6.96 | $7.03 | $7.03 | 1,352 |
| 2022-07-28 | $7.02 | $7.10 | $7.00 | $7.01 | $7.01 | 9,853 |
| 2022-07-27 | $7.01 | $7.10 | $6.95 | $7.00 | $7.00 | 10,435 |
| 2022-07-26 | $7.00 | $7.22 | $6.92 | $6.92 | $6.92 | 23,697 |
| 2022-07-25 | $6.63 | $7.13 | $6.50 | $6.99 | $6.99 | 39,162 |
| 2022-07-22 | $6.54 | $7.06 | $6.43 | $6.93 | $6.93 | 56,434 |
| 2022-07-21 | $6.30 | $6.41 | $6.20 | $6.39 | $6.39 | 21,030 |
| 2022-07-20 | $6.27 | $6.40 | $6.20 | $6.30 | $6.30 | 16,239 |
| 2022-07-19 | $6.42 | $6.57 | $5.96 | $6.12 | $6.12 | 27,352 |
| 2022-07-18 | $6.49 | $6.72 | $6.42 | $6.42 | $6.42 | 14,713 |
| 2022-07-15 | $6.34 | $6.40 | $6.20 | $6.34 | $6.34 | 11,879 |
| 2022-07-14 | $6.63 | $6.63 | $6.13 | $6.20 | $6.20 | 13,149 |
| 2022-07-13 | $6.90 | $7.10 | $6.60 | $6.60 | $6.60 | 21,372 |
| 2022-07-12 | $6.58 | $6.76 | $6.50 | $6.76 | $6.76 | 20,263 |
| 2022-07-11 | $6.81 | $6.85 | $6.53 | $6.53 | $6.53 | 24,375 |
| 2022-07-08 | $7.00 | $7.06 | $6.91 | $6.93 | $6.93 | 3,330 |
| 2022-07-07 | $6.97 | $7.09 | $6.87 | $6.98 | $6.98 | 13,728 |
| 2022-07-06 | $6.61 | $7.05 | $6.60 | $6.91 | $6.91 | 33,871 |
| 2022-07-05 | $7.08 | $7.08 | $6.64 | $6.68 | $6.68 | 30,119 |
| 2022-07-01 | $7.14 | $7.15 | $7.05 | $7.09 | $7.09 | 9,056 |
| 2022-06-30 | $7.24 | $7.24 | $7.04 | $7.20 | $7.20 | 13,662 |
| 2022-06-29 | $7.46 | $7.46 | $7.24 | $7.26 | $7.26 | 10,387 |
| 2022-06-28 | $7.49 | $7.66 | $7.45 | $7.46 | $7.46 | 11,038 |
| 2022-06-27 | $7.53 | $7.88 | $7.49 | $7.59 | $7.59 | 16,617 |
| 2022-06-24 | $7.41 | $7.66 | $7.10 | $7.43 | $7.43 | 31,987 |
| 2022-06-23 | $7.54 | $7.80 | $7.13 | $7.41 | $7.41 | 25,050 |
| 2022-06-22 | $7.90 | $7.96 | $7.42 | $7.54 | $7.54 | 10,953 |
| 2022-06-21 | $7.61 | $8.06 | $7.48 | $7.85 | $7.85 | 69,546 |
| 2022-06-17 | $6.58 | $7.77 | $6.36 | $7.61 | $7.61 | 117,347 |
| 2022-06-16 | $6.23 | $6.93 | $6.23 | $6.75 | $6.75 | 41,952 |
| 2022-06-15 | $6.95 | $7.21 | $6.34 | $6.39 | $6.39 | 27,296 |
| 2022-06-14 | $6.41 | $7.13 | $5.77 | $6.95 | $6.95 | 88,026 |
| 2022-06-13 | $8.01 | $8.25 | $6.64 | $6.81 | $6.81 | 83,529 |
| 2022-06-10 | $8.20 | $8.20 | $8.01 | $8.09 | $8.09 | 8,693 |
| 2022-06-09 | $8.45 | $8.48 | $8.05 | $8.19 | $8.19 | 19,426 |
| 2022-06-08 | $8.41 | $8.47 | $8.31 | $8.41 | $8.41 | 11,654 |
| 2022-06-07 | $8.31 | $8.63 | $8.30 | $8.41 | $8.41 | 24,421 |
| 2022-06-06 | $8.50 | $8.60 | $8.38 | $8.40 | $8.40 | 26,946 |
| 2022-06-03 | $8.65 | $8.75 | $8.28 | $8.39 | $8.39 | 39,841 |
| 2022-06-02 | $8.83 | $8.85 | $8.57 | $8.67 | $8.67 | 25,629 |
| 2022-06-01 | $8.73 | $8.95 | $8.55 | $8.69 | $8.69 | 48,134 |
| 2022-05-31 | $8.88 | $9.10 | $8.68 | $8.74 | $8.74 | 57,408 |
| 2022-05-27 | $8.70 | $9.00 | $8.62 | $8.81 | $8.81 | 27,005 |
| 2022-05-26 | $8.80 | $8.80 | $8.55 | $8.63 | $8.63 | 45,624 |
| 2022-05-25 | $8.83 | $8.95 | $8.71 | $8.71 | $8.71 | 13,357 |
| 2022-05-24 | $8.90 | $9.00 | $8.73 | $8.90 | $8.90 | 29,506 |
| 2022-05-23 | $8.63 | $9.10 | $8.63 | $8.72 | $8.72 | 41,120 |
| 2022-05-20 | $8.82 | $9.00 | $8.65 | $8.65 | $8.65 | 43,897 |
| 2022-05-19 | $9.00 | $9.10 | $8.81 | $8.84 | $8.84 | 23,139 |
| 2022-05-18 | $9.78 | $9.78 | $8.80 | $9.25 | $9.25 | 96,427 |
| 2022-05-17 | $9.53 | $9.90 | $9.39 | $9.76 | $9.76 | 179,172 |
| 2022-05-16 | $9.00 | $9.73 | $8.90 | $9.50 | $9.50 | 344,817 |
| 2022-05-13 | $8.02 | $8.96 | $7.85 | $8.79 | $8.79 | 267,438 |
| 2022-05-12 | $7.65 | $8.09 | $7.63 | $8.01 | $8.01 | 38,347 |
| 2022-05-11 | $7.56 | $7.70 | $7.48 | $7.68 | $7.68 | 33,033 |
| 2022-05-10 | $7.48 | $7.64 | $7.40 | $7.60 | $7.60 | 15,909 |
| 2022-05-09 | $7.64 | $7.70 | $7.58 | $7.64 | $7.64 | 40,721 |
| 2022-05-06 | $7.71 | $7.73 | $7.58 | $7.72 | $7.72 | 5,697 |
| 2022-05-05 | $7.86 | $7.86 | $7.60 | $7.75 | $7.75 | 9,976 |
| 2022-05-04 | $7.61 | $7.83 | $7.61 | $7.78 | $7.78 | 13,774 |
| 2022-05-03 | $7.44 | $7.72 | $7.44 | $7.68 | $7.68 | 33,498 |
| 2022-05-02 | $7.48 | $7.58 | $7.36 | $7.41 | $7.41 | 27,633 |
| 2022-04-29 | $7.28 | $7.49 | $7.28 | $7.48 | $7.48 | 10,706 |
| 2022-04-28 | $7.49 | $7.51 | $7.36 | $7.42 | $7.42 | 5,360 |
| 2022-04-27 | $7.36 | $7.51 | $7.35 | $7.49 | $7.49 | 33,636 |
| 2022-04-26 | $7.50 | $7.61 | $7.35 | $7.39 | $7.39 | 20,874 |
| 2022-04-25 | $7.74 | $7.74 | $7.41 | $7.65 | $7.65 | 14,194 |
| 2022-04-22 | $7.99 | $8.00 | $7.70 | $7.70 | $7.70 | 10,749 |
| 2022-04-21 | $7.90 | $8.07 | $7.79 | $7.89 | $7.89 | 10,174 |
| 2022-04-20 | $7.86 | $8.00 | $7.81 | $7.88 | $7.88 | 25,665 |
| 2022-04-19 | $7.51 | $7.84 | $7.51 | $7.77 | $7.77 | 14,609 |
| 2022-04-18 | $7.80 | $7.95 | $7.51 | $7.67 | $7.67 | 5,371 |
| 2022-04-14 | $7.88 | $8.14 | $7.69 | $7.80 | $7.80 | 38,182 |
| 2022-04-13 | $7.78 | $7.88 | $7.75 | $7.85 | $7.85 | 10,639 |
| 2022-04-12 | $7.77 | $7.85 | $7.76 | $7.78 | $7.78 | 10,244 |
| 2022-04-11 | $7.95 | $7.95 | $7.80 | $7.85 | $7.85 | 8,839 |
| 2022-04-08 | $8.00 | $8.23 | $7.91 | $7.95 | $7.95 | 6,724 |
| 2022-04-07 | $7.98 | $8.10 | $7.87 | $8.00 | $8.00 | 16,425 |
| 2022-04-06 | $8.03 | $8.10 | $8.02 | $8.05 | $8.05 | 9,683 |
| 2022-04-05 | $8.11 | $8.24 | $8.06 | $8.06 | $8.06 | 15,819 |
| 2022-04-04 | $8.17 | $8.18 | $8.07 | $8.16 | $8.16 | 5,805 |
| 2022-04-01 | $8.14 | $8.18 | $8.05 | $8.12 | $8.12 | 14,526 |
| 2022-03-31 | $8.13 | $8.25 | $8.06 | $8.06 | $8.06 | 29,479 |
| 2022-03-30 | $8.20 | $8.23 | $8.03 | $8.15 | $8.15 | 18,493 |
| 2022-03-29 | $8.18 | $8.34 | $8.17 | $8.18 | $8.18 | 27,528 |
| 2022-03-28 | $8.15 | $8.26 | $8.07 | $8.14 | $8.14 | 24,587 |
| 2022-03-25 | $7.98 | $8.29 | $7.96 | $8.20 | $8.20 | 17,630 |
| 2022-03-24 | $8.31 | $8.46 | $7.87 | $7.91 | $7.91 | 21,978 |
| 2022-03-23 | $8.50 | $8.50 | $8.25 | $8.26 | $8.26 | 7,473 |
| 2022-03-22 | $8.28 | $8.50 | $8.06 | $8.42 | $8.42 | 49,626 |
| 2022-03-21 | $8.00 | $8.41 | $7.70 | $8.32 | $8.32 | 61,431 |
| 2022-03-18 | $7.61 | $7.82 | $7.51 | $7.82 | $7.82 | 26,375 |
| 2022-03-17 | $7.33 | $7.65 | $7.33 | $7.56 | $7.56 | 4,551 |
| 2022-03-16 | $7.48 | $7.48 | $7.32 | $7.32 | $7.32 | 16,192 |
| 2022-03-15 | $7.27 | $7.66 | $7.27 | $7.31 | $7.31 | 31,367 |
| 2022-03-14 | $7.93 | $8.47 | $7.32 | $7.32 | $7.32 | 97,202 |
| 2022-03-11 | $8.30 | $8.30 | $7.81 | $7.90 | $7.90 | 41,233 |
| 2022-03-10 | $7.92 | $8.25 | $7.81 | $8.24 | $8.24 | 162,796 |
| 2022-03-09 | $7.90 | $7.95 | $7.82 | $7.91 | $7.91 | 12,661 |
| 2022-03-08 | $7.78 | $7.93 | $7.77 | $7.80 | $7.80 | 28,971 |
| 2022-03-07 | $7.83 | $7.89 | $7.78 | $7.79 | $7.79 | 13,268 |
| 2022-03-04 | $7.70 | $7.97 | $7.68 | $7.73 | $7.73 | 5,563 |
| 2022-03-03 | $7.60 | $7.85 | $7.56 | $7.77 | $7.77 | 13,110 |
| 2022-03-02 | $7.73 | $7.74 | $7.53 | $7.53 | $7.53 | 25,424 |
| 2022-03-01 | $7.74 | $7.80 | $7.50 | $7.56 | $7.56 | 25,722 |
| 2022-02-28 | $7.77 | $7.77 | $7.61 | $7.74 | $7.74 | 31,642 |
| 2022-02-25 | $7.56 | $7.75 | $7.56 | $7.73 | $7.73 | 43,182 |
| 2022-02-24 | $7.29 | $7.60 | $7.29 | $7.50 | $7.50 | 59,369 |
| 2022-02-23 | $7.28 | $7.53 | $7.07 | $7.34 | $7.34 | 79,958 |
| 2022-02-22 | $7.32 | $7.32 | $7.17 | $7.26 | $7.26 | 12,996 |
| 2022-02-18 | $7.24 | $7.32 | $7.22 | $7.31 | $7.31 | 10,402 |
| 2022-02-17 | $7.37 | $7.45 | $7.21 | $7.25 | $7.25 | 10,032 |
| 2022-02-16 | $7.27 | $7.45 | $7.27 | $7.45 | $7.45 | 10,272 |
| 2022-02-15 | $7.21 | $7.39 | $7.12 | $7.33 | $7.33 | 34,163 |
| 2022-02-14 | $7.13 | $7.25 | $6.91 | $7.12 | $7.12 | 52,400 |
| 2022-02-11 | $6.98 | $7.23 | $6.98 | $7.11 | $7.11 | 77,445 |
| 2022-02-10 | $6.90 | $7.25 | $6.81 | $6.90 | $6.90 | 88,307 |
| 2022-02-09 | $7.05 | $7.14 | $6.99 | $6.99 | $6.99 | 15,891 |
| 2022-02-08 | $7.20 | $7.25 | $6.97 | $7.01 | $7.01 | 19,497 |
| 2022-02-07 | $7.03 | $7.23 | $6.98 | $7.18 | $7.18 | 9,366 |
| 2022-02-04 | $6.96 | $7.06 | $6.96 | $6.97 | $6.97 | 5,838 |
| 2022-02-03 | $6.90 | $7.03 | $6.78 | $7.03 | $7.03 | 8,958 |
| 2022-02-02 | $7.03 | $7.19 | $6.96 | $6.96 | $6.96 | 17,084 |
| 2022-02-01 | $6.81 | $7.06 | $6.81 | $7.06 | $7.06 | 30,333 |
| 2022-01-31 | $6.68 | $6.81 | $6.64 | $6.81 | $6.81 | 14,369 |
| 2022-01-28 | $6.57 | $6.69 | $6.50 | $6.66 | $6.66 | 14,848 |
| 2022-01-27 | $6.62 | $6.65 | $6.50 | $6.61 | $6.61 | 22,783 |
| 2022-01-26 | $6.54 | $6.71 | $6.50 | $6.66 | $6.66 | 53,593 |
| 2022-01-25 | $6.38 | $6.70 | $6.25 | $6.63 | $6.63 | 29,179 |
| 2022-01-24 | $6.44 | $6.62 | $6.10 | $6.36 | $6.36 | 49,675 |
| 2022-01-21 | $6.64 | $6.72 | $6.47 | $6.47 | $6.47 | 94,157 |
| 2022-01-20 | $6.71 | $6.79 | $6.62 | $6.70 | $6.70 | 9,894 |
| 2022-01-19 | $6.80 | $6.85 | $6.70 | $6.75 | $6.75 | 21,088 |
| 2022-01-18 | $7.03 | $7.03 | $6.76 | $6.78 | $6.78 | 17,295 |
| 2022-01-14 | $6.73 | $7.11 | $6.73 | $7.03 | $7.03 | 41,373 |
| 2022-01-13 | $6.80 | $7.00 | $6.61 | $6.82 | $6.82 | 23,057 |
| 2022-01-12 | $6.88 | $6.88 | $6.50 | $6.71 | $6.71 | 6,676 |
| 2022-01-11 | $6.90 | $6.90 | $6.67 | $6.71 | $6.71 | 11,136 |
| 2022-01-10 | $6.51 | $6.89 | $6.51 | $6.77 | $6.77 | 18,150 |
| 2022-01-07 | $6.57 | $6.67 | $6.47 | $6.59 | $6.59 | 11,036 |
| 2022-01-06 | $6.50 | $6.60 | $6.43 | $6.56 | $6.56 | 10,099 |
| 2022-01-05 | $6.59 | $6.68 | $6.48 | $6.59 | $6.59 | 19,036 |
| 2022-01-04 | $6.59 | $6.60 | $6.41 | $6.47 | $6.47 | 38,405 |
| 2022-01-03 | $6.64 | $6.70 | $6.45 | $6.57 | $6.57 | 25,089 |
| 2021-12-31 | $6.51 | $6.64 | $6.50 | $6.56 | $6.56 | 5,586 |
| 2021-12-30 | $6.58 | $6.63 | $6.46 | $6.56 | $6.56 | 8,507 |
| 2021-12-29 | $6.64 | $6.65 | $6.40 | $6.54 | $6.54 | 79,400 |
| 2021-12-28 | $6.47 | $6.65 | $6.40 | $6.60 | $6.60 | 12,891 |
| 2021-12-27 | $6.41 | $6.67 | $6.32 | $6.41 | $6.41 | 51,235 |
| 2021-12-23 | $6.48 | $6.50 | $6.40 | $6.45 | $6.45 | 7,310 |
| 2021-12-22 | $6.58 | $6.58 | $6.35 | $6.40 | $6.40 | 8,316 |
| 2021-12-21 | $6.69 | $6.69 | $6.48 | $6.49 | $6.49 | 9,433 |
| 2021-12-20 | $6.57 | $6.57 | $6.40 | $6.55 | $6.55 | 5,580 |
| 2021-12-17 | $6.22 | $6.59 | $6.22 | $6.54 | $6.54 | 3,056 |
| 2021-12-16 | $6.32 | $6.56 | $6.32 | $6.50 | $6.50 | 39,470 |
| 2021-12-15 | $6.61 | $6.63 | $6.14 | $6.32 | $6.32 | 17,739 |
| 2021-12-14 | $6.52 | $6.75 | $6.23 | $6.34 | $6.34 | 31,515 |
| 2021-12-13 | $6.60 | $7.07 | $6.35 | $6.42 | $6.42 | 88,802 |
| 2021-12-10 | $6.12 | $6.85 | $6.12 | $6.60 | $6.60 | 108,777 |
| 2021-12-09 | $7.16 | $7.19 | $6.04 | $6.11 | $6.11 | 115,367 |
| 2021-12-08 | $6.86 | $7.18 | $6.86 | $7.13 | $7.13 | 13,061 |
| 2021-12-07 | $6.80 | $6.94 | $6.80 | $6.89 | $6.89 | 3,301 |
| 2021-12-06 | $6.60 | $6.97 | $6.60 | $6.96 | $6.96 | 8,863 |
| 2021-12-03 | $6.61 | $6.64 | $6.56 | $6.60 | $6.60 | 7,590 |
| 2021-12-02 | $6.55 | $6.61 | $6.55 | $6.55 | $6.55 | 13,957 |
| 2021-12-01 | $6.72 | $6.72 | $6.55 | $6.55 | $6.55 | 8,476 |
| 2021-11-30 | $6.65 | $6.71 | $6.64 | $6.64 | $6.64 | 11,850 |
| 2021-11-29 | $6.65 | $6.66 | $6.65 | $6.65 | $6.65 | 1,434 |
| 2021-11-26 | $6.66 | $6.75 | $6.66 | $6.74 | $6.74 | 1,559 |
| 2021-11-24 | $6.68 | $6.74 | $6.65 | $6.74 | $6.74 | 3,158 |
| 2021-11-23 | $6.75 | $6.75 | $6.65 | $6.65 | $6.65 | 6,328 |
| 2021-11-22 | $6.75 | $6.75 | $6.65 | $6.72 | $6.72 | 7,239 |
| 2021-11-19 | $6.76 | $6.76 | $6.65 | $6.65 | $6.65 | 8,045 |
| 2021-11-18 | $6.81 | $6.90 | $6.81 | $6.85 | $6.85 | 4,140 |
| 2021-11-17 | $6.95 | $6.95 | $6.75 | $6.77 | $6.77 | 8,894 |
| 2021-11-16 | $6.93 | $6.93 | $6.85 | $6.93 | $6.93 | 1,839 |
| 2021-11-15 | $7.10 | $7.10 | $6.85 | $6.88 | $6.88 | 4,436 |
| 2021-11-12 | $7.18 | $7.18 | $6.95 | $7.12 | $7.12 | 10,069 |
| 2021-11-11 | $7.22 | $7.22 | $7.05 | $7.19 | $7.19 | 13,927 |
| 2021-11-10 | $6.98 | $7.24 | $6.96 | $7.21 | $7.21 | 7,265 |
| 2021-11-09 | $7.05 | $7.08 | $6.96 | $7.01 | $7.01 | 3,585 |
| 2021-11-08 | $7.10 | $7.16 | $7.06 | $7.16 | $7.16 | 7,807 |
| 2021-11-05 | $6.90 | $7.25 | $6.90 | $7.25 | $7.25 | 39,775 |
| 2021-11-04 | $6.91 | $6.91 | $6.81 | $6.90 | $6.90 | 5,702 |
| 2021-11-03 | $6.91 | $6.92 | $6.77 | $6.91 | $6.91 | 8,674 |
| 2021-11-02 | $6.81 | $6.89 | $6.70 | $6.88 | $6.88 | 3,844 |
| 2021-11-01 | $6.78 | $6.89 | $6.78 | $6.81 | $6.81 | 1,706 |
| 2021-10-29 | $6.74 | $6.89 | $6.74 | $6.76 | $6.76 | 3,511 |
| 2021-10-28 | $6.74 | $6.75 | $6.61 | $6.68 | $6.68 | 3,193 |
| 2021-10-27 | $6.84 | $6.85 | $6.66 | $6.69 | $6.69 | 9,581 |
| 2021-10-26 | $6.85 | $6.85 | $6.70 | $6.84 | $6.84 | 9,022 |
| 2021-10-25 | $6.70 | $6.79 | $6.70 | $6.78 | $6.78 | 1,702 |
| 2021-10-22 | $6.77 | $6.82 | $6.70 | $6.72 | $6.72 | 5,184 |
| 2021-10-21 | $6.80 | $6.92 | $6.72 | $6.75 | $6.75 | 6,000 |
| 2021-10-20 | $6.94 | $6.94 | $6.81 | $6.91 | $6.91 | 889 |
| 2021-10-19 | $6.79 | $6.96 | $6.79 | $6.96 | $6.96 | 1,797 |
| 2021-10-18 | $6.99 | $6.99 | $6.71 | $6.73 | $6.73 | 5,399 |
| 2021-10-15 | $6.99 | $7.00 | $6.88 | $6.91 | $6.91 | 7,531 |
| 2021-10-14 | $6.75 | $6.96 | $6.74 | $6.91 | $6.91 | 2,843 |
| 2021-10-13 | $6.75 | $6.87 | $6.73 | $6.87 | $6.87 | 1,502 |
| 2021-10-12 | $6.70 | $6.94 | $6.70 | $6.86 | $6.86 | 4,415 |
| 2021-10-11 | $6.54 | $6.69 | $6.54 | $6.61 | $6.61 | 2,582 |
| 2021-10-08 | $6.79 | $6.97 | $6.75 | $6.77 | $6.77 | 1,098 |
| 2021-10-07 | $6.82 | $6.87 | $6.82 | $6.87 | $6.87 | 1,576 |
| 2021-10-06 | $6.61 | $6.92 | $6.57 | $6.76 | $6.76 | 11,637 |
| 2021-10-05 | $6.92 | $6.92 | $6.70 | $6.83 | $6.83 | 2,502 |
| 2021-10-04 | $7.08 | $7.08 | $6.90 | $6.94 | $6.94 | 4,200 |
| 2021-10-01 | $7.17 | $7.17 | $7.00 | $7.04 | $7.04 | 2,838 |
| 2021-09-30 | $7.21 | $7.23 | $6.88 | $7.02 | $7.02 | 7,646 |
| 2021-09-29 | $7.05 | $7.14 | $7.00 | $7.08 | $7.08 | 6,174 |
| 2021-09-28 | $7.12 | $7.15 | $7.07 | $7.07 | $7.07 | 4,296 |
| 2021-09-27 | $7.16 | $7.20 | $7.10 | $7.15 | $7.15 | 2,992 |
| 2021-09-24 | $6.95 | $7.16 | $6.95 | $7.10 | $7.10 | 8,803 |
| 2021-09-23 | $7.00 | $7.04 | $6.92 | $7.01 | $7.01 | 8,139 |
| 2021-09-22 | $7.24 | $7.24 | $6.92 | $6.99 | $6.99 | 12,045 |
| 2021-09-21 | $7.28 | $7.30 | $7.12 | $7.22 | $7.22 | 11,689 |
| 2021-09-20 | $7.38 | $7.38 | $7.12 | $7.24 | $7.24 | 22,213 |
| 2021-09-17 | $7.21 | $7.70 | $7.07 | $7.64 | $7.64 | 36,544 |
| 2021-09-16 | $7.15 | $7.38 | $7.11 | $7.32 | $7.32 | 11,526 |
| 2021-09-15 | $6.91 | $7.23 | $6.91 | $7.23 | $7.23 | 14,837 |
| 2021-09-14 | $7.23 | $7.28 | $7.12 | $7.13 | $7.13 | 5,886 |
| 2021-09-13 | $7.64 | $7.64 | $7.22 | $7.27 | $7.27 | 8,524 |
| 2021-09-10 | $7.69 | $7.70 | $7.45 | $7.53 | $7.53 | 25,645 |
| 2021-09-09 | $7.44 | $7.94 | $7.37 | $7.69 | $7.69 | 68,131 |
| 2021-09-08 | $7.45 | $7.46 | $7.27 | $7.36 | $7.36 | 18,439 |
| 2021-09-07 | $7.00 | $7.46 | $6.94 | $7.34 | $7.34 | 73,949 |
| 2021-09-03 | $6.72 | $6.95 | $6.72 | $6.95 | $6.95 | 5,067 |
| 2021-09-02 | $6.99 | $7.00 | $6.77 | $6.84 | $6.84 | 10,539 |
| 2021-09-01 | $7.09 | $7.18 | $6.96 | $6.96 | $6.96 | 15,366 |
| 2021-08-31 | $7.19 | $7.19 | $6.94 | $7.07 | $7.07 | 4,981 |
| 2021-08-30 | $7.07 | $7.09 | $6.99 | $7.01 | $7.01 | 2,657 |
| 2021-08-27 | $7.06 | $7.09 | $6.88 | $7.00 | $7.00 | 4,771 |
| 2021-08-26 | $6.68 | $6.95 | $6.65 | $6.88 | $6.88 | 7,654 |
| 2021-08-25 | $6.79 | $6.82 | $6.73 | $6.73 | $6.73 | 3,695 |
| 2021-08-24 | $6.96 | $6.96 | $6.71 | $6.79 | $6.79 | 5,548 |
| 2021-08-23 | $6.98 | $7.04 | $6.82 | $7.04 | $7.04 | 3,739 |
| 2021-08-20 | $6.71 | $7.08 | $6.61 | $6.99 | $6.99 | 13,095 |
| 2021-08-19 | $6.68 | $6.81 | $6.54 | $6.66 | $6.66 | 7,065 |
| 2021-08-18 | $6.50 | $6.90 | $6.50 | $6.79 | $6.79 | 27,766 |
| 2021-08-17 | $7.16 | $7.16 | $6.51 | $6.54 | $6.54 | 31,465 |
| 2021-08-16 | $7.50 | $7.50 | $7.08 | $7.16 | $7.16 | 15,866 |
| 2021-08-13 | $7.38 | $7.63 | $7.12 | $7.42 | $7.42 | 28,274 |
| 2021-08-12 | $7.06 | $7.70 | $6.92 | $7.28 | $7.28 | 146,945 |
| 2021-08-11 | $6.90 | $7.20 | $6.85 | $7.19 | $7.19 | 15,862 |
| 2021-08-10 | $6.86 | $6.89 | $6.82 | $6.86 | $6.86 | 7,623 |
| 2021-08-09 | $6.77 | $6.90 | $6.71 | $6.81 | $6.81 | 8,165 |
| 2021-08-06 | $6.85 | $6.93 | $6.62 | $6.75 | $6.75 | 17,458 |
| 2021-08-05 | $6.84 | $6.93 | $6.72 | $6.84 | $6.84 | 2,440 |
| 2021-08-04 | $6.58 | $7.01 | $6.58 | $6.72 | $6.72 | 11,648 |
| 2021-08-03 | $6.97 | $7.10 | $6.27 | $6.68 | $6.68 | 24,931 |
| 2021-08-02 | $7.18 | $7.18 | $6.94 | $6.97 | $6.97 | 10,158 |
| 2021-07-30 | $7.04 | $7.25 | $7.04 | $7.07 | $7.07 | 12,981 |
| 2021-07-29 | $7.23 | $7.25 | $6.98 | $7.04 | $7.04 | 10,265 |
| 2021-07-28 | $7.03 | $7.36 | $7.02 | $7.19 | $7.19 | 59,013 |
| 2021-07-27 | $7.15 | $7.17 | $6.90 | $7.01 | $7.01 | 11,221 |
| 2021-07-26 | $7.20 | $7.22 | $7.07 | $7.15 | $7.15 | 15,799 |
| 2021-07-23 | $7.20 | $7.21 | $7.06 | $7.20 | $7.20 | 20,468 |
| 2021-07-22 | $6.98 | $7.18 | $6.94 | $7.14 | $7.14 | 25,696 |
| 2021-07-21 | $6.78 | $7.25 | $6.70 | $7.03 | $7.03 | 75,070 |
| 2021-07-20 | $6.47 | $6.84 | $6.43 | $6.61 | $6.61 | 38,031 |
| 2021-07-19 | $6.50 | $6.55 | $6.30 | $6.40 | $6.40 | 37,630 |
| 2021-07-16 | $6.84 | $6.84 | $6.55 | $6.55 | $6.55 | 19,047 |
| 2021-07-15 | $6.72 | $6.93 | $6.72 | $6.83 | $6.83 | 18,897 |
| 2021-07-14 | $6.74 | $6.80 | $6.61 | $6.74 | $6.74 | 29,746 |
| 2021-07-13 | $6.55 | $6.99 | $6.55 | $6.68 | $6.68 | 153,216 |
| 2021-07-12 | $6.60 | $6.60 | $6.51 | $6.60 | $6.60 | 20,577 |
| 2021-07-09 | $6.44 | $6.59 | $6.44 | $6.56 | $6.56 | 4,346 |
| 2021-07-08 | $6.51 | $6.60 | $6.40 | $6.41 | $6.41 | 28,121 |
| 2021-07-07 | $6.69 | $6.69 | $6.50 | $6.60 | $6.60 | 21,654 |
| 2021-07-06 | $6.56 | $6.70 | $6.40 | $6.64 | $6.64 | 15,669 |
| 2021-07-02 | $6.23 | $6.68 | $6.23 | $6.51 | $6.51 | 120,322 |
| 2021-07-01 | $6.27 | $6.32 | $6.24 | $6.28 | $6.28 | 25,192 |
| 2021-06-30 | $6.29 | $6.38 | $6.21 | $6.27 | $6.27 | 18,437 |
| 2021-06-29 | $6.41 | $6.41 | $6.23 | $6.32 | $6.32 | 7,413 |
| 2021-06-28 | $6.38 | $6.39 | $6.25 | $6.35 | $6.35 | 22,026 |
| 2021-06-25 | $6.62 | $6.71 | $6.32 | $6.40 | $6.40 | 76,822 |
| 2021-06-24 | $6.16 | $6.63 | $6.15 | $6.54 | $6.54 | 121,538 |
| 2021-06-23 | $5.89 | $6.19 | $5.89 | $6.16 | $6.16 | 47,116 |
| 2021-06-22 | $5.83 | $6.16 | $5.83 | $6.02 | $6.02 | 2,672 |
| 2021-06-21 | $5.82 | $5.95 | $5.82 | $5.95 | $5.95 | 9,415 |
| 2021-06-18 | $5.84 | $5.90 | $5.80 | $5.89 | $5.89 | 9,284 |
| 2021-06-17 | $5.85 | $5.96 | $5.79 | $5.93 | $5.93 | 4,039 |
| 2021-06-16 | $6.00 | $6.05 | $5.83 | $5.83 | $5.83 | 10,491 |
| 2021-06-15 | $6.15 | $6.15 | $5.99 | $5.99 | $5.99 | 9,096 |
| 2021-06-14 | $6.03 | $6.14 | $6.03 | $6.06 | $6.06 | 6,951 |
| 2021-06-11 | $6.10 | $6.20 | $6.10 | $6.15 | $6.15 | 21,666 |
| 2021-06-10 | $6.15 | $6.18 | $6.07 | $6.16 | $6.16 | 19,075 |
| 2021-06-09 | $6.15 | $6.24 | $6.10 | $6.10 | $6.10 | 13,377 |
| 2021-06-08 | $6.07 | $6.25 | $6.07 | $6.17 | $6.17 | 24,874 |
| 2021-06-07 | $6.09 | $6.10 | $6.01 | $6.06 | $6.06 | 18,779 |
| 2021-06-04 | $5.83 | $6.07 | $5.83 | $6.05 | $6.05 | 16,211 |
| 2021-06-03 | $5.68 | $5.78 | $5.64 | $5.78 | $5.78 | 28,572 |
| 2021-06-02 | $5.54 | $5.71 | $5.50 | $5.68 | $5.68 | 19,217 |
| 2021-06-01 | $5.69 | $5.69 | $5.46 | $5.48 | $5.48 | 53,260 |
| 2021-05-28 | $5.60 | $5.62 | $5.55 | $5.60 | $5.60 | 3,137 |
| 2021-05-27 | $5.62 | $5.64 | $5.60 | $5.60 | $5.60 | 5,498 |
| 2021-05-26 | $5.81 | $5.81 | $5.58 | $5.58 | $5.58 | 4,793 |
| 2021-05-25 | $5.74 | $5.80 | $5.53 | $5.54 | $5.54 | 29,409 |
| 2021-05-24 | $5.69 | $5.79 | $5.66 | $5.66 | $5.66 | 6,806 |
| 2021-05-21 | $5.73 | $5.79 | $5.67 | $5.76 | $5.76 | 6,746 |
| 2021-05-20 | $5.77 | $6.02 | $5.75 | $5.75 | $5.75 | 7,043 |
| 2021-05-19 | $6.06 | $6.06 | $5.78 | $5.78 | $5.78 | 93,976 |
| 2021-05-18 | $6.13 | $6.13 | $5.91 | $5.91 | $5.91 | 6,488 |
| 2021-05-17 | $6.07 | $6.12 | $6.01 | $6.06 | $6.06 | 16,987 |
| 2021-05-14 | $5.96 | $6.18 | $5.96 | $6.16 | $6.16 | 18,900 |
| 2021-05-13 | $6.00 | $6.15 | $5.80 | $5.90 | $5.90 | 37,676 |
| 2021-05-12 | $5.74 | $5.87 | $5.57 | $5.64 | $5.64 | 39,561 |
| 2021-05-11 | $5.93 | $5.93 | $5.34 | $5.81 | $5.81 | 93,099 |
| 2021-05-10 | $6.09 | $6.28 | $6.04 | $6.07 | $6.07 | 47,950 |
| 2021-05-07 | $6.02 | $6.11 | $5.95 | $6.08 | $6.08 | 68,976 |
| 2021-05-06 | $6.01 | $6.12 | $6.00 | $6.05 | $6.05 | 4,034 |
| 2021-05-05 | $6.10 | $6.13 | $6.00 | $6.03 | $6.03 | 4,856 |
| 2021-05-04 | $6.00 | $6.25 | $6.00 | $6.01 | $6.01 | 65,880 |
| 2021-05-03 | $6.12 | $6.52 | $6.04 | $6.32 | $6.32 | 68,912 |
| 2021-04-30 | $6.14 | $6.23 | $5.90 | $6.16 | $6.16 | 117,762 |
| 2021-04-29 | $6.20 | $6.21 | $6.07 | $6.11 | $6.11 | 9,766 |
| 2021-04-28 | $6.23 | $6.25 | $6.19 | $6.19 | $6.19 | 5,022 |
| 2021-04-27 | $6.54 | $6.54 | $6.15 | $6.20 | $6.20 | 47,046 |
| 2021-04-26 | $6.30 | $6.54 | $6.20 | $6.51 | $6.51 | 23,305 |
| 2021-04-23 | $6.25 | $6.37 | $6.22 | $6.24 | $6.24 | 4,412 |
| 2021-04-22 | $6.22 | $6.29 | $6.17 | $6.20 | $6.20 | 5,670 |
| 2021-04-21 | $6.22 | $6.31 | $6.17 | $6.24 | $6.24 | 4,748 |
| 2021-04-20 | $6.34 | $6.35 | $6.22 | $6.23 | $6.23 | 4,506 |
| 2021-04-19 | $6.21 | $6.41 | $6.15 | $6.30 | $6.30 | 14,118 |
| 2021-04-16 | $6.16 | $6.28 | $6.12 | $6.27 | $6.27 | 13,698 |
| 2021-04-15 | $6.22 | $6.24 | $6.06 | $6.23 | $6.23 | 15,077 |
| 2021-04-14 | $6.13 | $6.39 | $6.11 | $6.11 | $6.11 | 7,645 |
| 2021-04-13 | $6.45 | $6.45 | $6.14 | $6.18 | $6.18 | 13,540 |
| 2021-04-12 | $6.50 | $6.57 | $6.41 | $6.48 | $6.48 | 30,573 |
| 2021-04-09 | $6.37 | $6.50 | $6.30 | $6.48 | $6.48 | 15,677 |
| 2021-04-08 | $6.27 | $6.44 | $6.26 | $6.27 | $6.27 | 32,599 |
| 2021-04-07 | $6.32 | $6.34 | $6.27 | $6.34 | $6.34 | 4,557 |
| 2021-04-06 | $6.31 | $6.40 | $6.21 | $6.32 | $6.32 | 6,032 |
| 2021-04-05 | $6.30 | $6.75 | $6.07 | $6.26 | $6.26 | 55,107 |
| 2021-04-01 | $6.28 | $6.39 | $6.25 | $6.31 | $6.31 | 7,984 |
| 2021-03-31 | $6.40 | $6.62 | $6.07 | $6.32 | $6.32 | 56,347 |
| 2021-03-30 | $6.25 | $6.48 | $6.09 | $6.48 | $6.48 | 26,327 |
| 2021-03-29 | $6.05 | $6.18 | $6.05 | $6.07 | $6.07 | 21,040 |
| 2021-03-26 | $6.09 | $6.26 | $6.05 | $6.10 | $6.10 | 39,012 |
| 2021-03-25 | $6.13 | $6.14 | $6.03 | $6.09 | $6.09 | 12,721 |
| 2021-03-24 | $6.16 | $6.33 | $6.10 | $6.10 | $6.10 | 14,975 |
| 2021-03-23 | $6.38 | $6.51 | $6.10 | $6.10 | $6.10 | 7,321 |
| 2021-03-22 | $6.36 | $6.42 | $6.34 | $6.34 | $6.34 | 9,481 |
| 2021-03-19 | $6.66 | $6.80 | $6.34 | $6.38 | $6.38 | 22,194 |
| 2021-03-18 | $6.19 | $6.89 | $6.06 | $6.58 | $6.58 | 69,572 |
| 2021-03-17 | $6.22 | $6.22 | $6.03 | $6.06 | $6.06 | 19,255 |
| 2021-03-16 | $6.28 | $6.28 | $6.06 | $6.06 | $6.06 | 6,207 |
| 2021-03-15 | $6.16 | $6.28 | $6.01 | $6.27 | $6.27 | 16,260 |
| 2021-03-12 | $6.23 | $6.28 | $6.11 | $6.12 | $6.12 | 7,079 |
| 2021-03-11 | $6.24 | $6.29 | $6.19 | $6.23 | $6.23 | 15,820 |
| 2021-03-10 | $6.13 | $6.45 | $5.97 | $6.23 | $6.23 | 45,738 |
| 2021-03-09 | $5.96 | $6.31 | $5.96 | $6.19 | $6.19 | 11,254 |
| 2021-03-08 | $6.20 | $6.39 | $5.90 | $6.05 | $6.05 | 43,793 |
| 2021-03-05 | $6.27 | $6.36 | $6.13 | $6.24 | $6.24 | 8,172 |
| 2021-03-04 | $6.17 | $6.28 | $5.96 | $6.28 | $6.28 | 50,470 |
| 2021-03-03 | $6.42 | $6.42 | $6.15 | $6.19 | $6.19 | 30,075 |
| 2021-03-02 | $6.49 | $6.50 | $6.25 | $6.38 | $6.38 | 27,942 |
| 2021-03-01 | $6.31 | $6.50 | $6.17 | $6.48 | $6.48 | 23,150 |
| 2021-02-26 | $6.61 | $6.61 | $6.32 | $6.36 | $6.36 | 15,781 |
| 2021-02-25 | $6.90 | $6.91 | $6.50 | $6.64 | $6.64 | 26,836 |
| 2021-02-24 | $6.65 | $6.91 | $6.65 | $6.84 | $6.84 | 30,394 |
| 2021-02-23 | $6.67 | $6.70 | $6.31 | $6.65 | $6.65 | 59,676 |
| 2021-02-22 | $6.94 | $6.94 | $6.73 | $6.73 | $6.73 | 16,422 |
| 2021-02-19 | $6.90 | $7.00 | $6.74 | $6.82 | $6.82 | 31,065 |
| 2021-02-18 | $6.72 | $6.78 | $6.68 | $6.75 | $6.75 | 23,938 |
| 2021-02-17 | $6.84 | $6.84 | $6.65 | $6.73 | $6.73 | 18,406 |
| 2021-02-16 | $6.84 | $6.85 | $6.60 | $6.80 | $6.80 | 53,761 |
| 2021-02-12 | $6.47 | $6.81 | $6.47 | $6.74 | $6.74 | 67,895 |
| 2021-02-11 | $6.71 | $6.78 | $6.20 | $6.51 | $6.51 | 144,284 |
| 2021-02-10 | $7.27 | $7.38 | $7.13 | $7.15 | $7.15 | 67,388 |
| 2021-02-09 | $7.14 | $7.35 | $7.14 | $7.17 | $7.17 | 53,856 |
| 2021-02-08 | $6.99 | $7.19 | $6.94 | $7.14 | $7.14 | 51,188 |
| 2021-02-05 | $6.84 | $7.00 | $6.74 | $6.99 | $6.99 | 36,287 |
| 2021-02-04 | $6.55 | $6.73 | $6.55 | $6.73 | $6.73 | 14,262 |
| 2021-02-03 | $6.24 | $6.50 | $6.20 | $6.50 | $6.50 | 28,737 |
| 2021-02-02 | $6.22 | $6.28 | $6.20 | $6.24 | $6.24 | 19,279 |
| 2021-02-01 | $5.94 | $6.22 | $5.94 | $6.22 | $6.22 | 19,523 |
| 2021-01-29 | $6.22 | $6.22 | $5.87 | $5.87 | $5.87 | 16,636 |
| 2021-01-28 | $6.18 | $6.20 | $6.11 | $6.18 | $6.18 | 8,470 |
| 2021-01-27 | $6.09 | $6.17 | $6.00 | $6.17 | $6.17 | 20,324 |
| 2021-01-26 | $6.37 | $6.37 | $6.12 | $6.23 | $6.23 | 10,932 |
| 2021-01-25 | $6.36 | $6.45 | $6.22 | $6.37 | $6.37 | 17,314 |
| 2021-01-22 | $6.37 | $6.39 | $6.30 | $6.34 | $6.34 | 7,775 |
| 2021-01-21 | $6.26 | $6.37 | $6.21 | $6.31 | $6.31 | 24,144 |
| 2021-01-20 | $6.43 | $6.43 | $6.25 | $6.27 | $6.27 | 23,810 |
| 2021-01-19 | $6.50 | $6.50 | $6.29 | $6.37 | $6.37 | 9,752 |
| 2021-01-15 | $6.61 | $6.80 | $6.28 | $6.38 | $6.38 | 16,615 |
| 2021-01-14 | $6.08 | $6.65 | $5.99 | $6.52 | $6.52 | 56,715 |
| 2021-01-13 | $6.00 | $6.07 | $5.95 | $6.04 | $6.04 | 50,137 |
| 2021-01-12 | $5.99 | $6.15 | $5.95 | $6.00 | $6.00 | 72,697 |
| 2021-01-11 | $6.02 | $6.02 | $5.96 | $5.97 | $5.97 | 43,229 |
| 2021-01-08 | $6.15 | $6.16 | $5.93 | $6.01 | $6.01 | 55,825 |
| 2021-01-07 | $6.29 | $6.33 | $6.14 | $6.15 | $6.15 | 25,542 |
| 2021-01-06 | $6.58 | $6.62 | $6.33 | $6.33 | $6.33 | 20,457 |
| 2021-01-05 | $6.39 | $6.71 | $6.34 | $6.55 | $6.55 | 27,708 |
| 2021-01-04 | $6.60 | $6.60 | $6.08 | $6.30 | $6.30 | 31,199 |
| 2020-12-31 | $6.55 | $6.80 | $6.44 | $6.52 | $6.52 | 10,192 |
| 2020-12-30 | $6.49 | $6.66 | $6.45 | $6.49 | $6.49 | 28,542 |
| 2020-12-29 | $6.54 | $6.56 | $6.38 | $6.42 | $6.42 | 23,896 |
| 2020-12-28 | $6.50 | $6.63 | $6.45 | $6.45 | $6.45 | 39,993 |
| 2020-12-24 | $6.59 | $6.60 | $6.52 | $6.58 | $6.58 | 5,826 |
| 2020-12-23 | $6.58 | $6.79 | $6.52 | $6.53 | $6.53 | 15,797 |
| 2020-12-22 | $6.71 | $6.80 | $6.54 | $6.57 | $6.57 | 35,739 |
| 2020-12-21 | $7.25 | $7.25 | $6.76 | $6.81 | $6.81 | 30,092 |
| 2020-12-18 | $7.34 | $7.46 | $6.94 | $7.02 | $7.02 | 71,402 |
| 2020-12-17 | $7.70 | $7.87 | $7.67 | $7.80 | $7.28 | 123,921 |
| 2020-12-16 | $8.05 | $8.19 | $7.63 | $7.66 | $7.15 | 66,339 |
| 2020-12-15 | $7.77 | $8.24 | $7.66 | $8.17 | $7.63 | 141,608 |
| 2020-12-14 | $7.58 | $7.94 | $7.58 | $7.77 | $7.25 | 62,497 |
| 2020-12-11 | $7.00 | $7.92 | $6.95 | $7.54 | $7.04 | 127,772 |
| 2020-12-10 | $7.60 | $7.64 | $6.52 | $6.94 | $6.48 | 116,900 |
| 2020-12-09 | $7.37 | $7.63 | $7.25 | $7.49 | $6.99 | 37,127 |
| 2020-12-08 | $7.44 | $7.53 | $7.16 | $7.27 | $6.79 | 22,377 |
| 2020-12-07 | $7.48 | $7.48 | $7.33 | $7.42 | $6.93 | 11,926 |
| 2020-12-04 | $7.52 | $7.59 | $7.31 | $7.51 | $7.01 | 13,078 |
| 2020-12-03 | $6.71 | $7.60 | $6.66 | $7.40 | $6.91 | 68,348 |
| 2020-12-02 | $6.71 | $6.77 | $6.65 | $6.77 | $6.32 | 6,119 |
| 2020-12-01 | $6.77 | $6.97 | $6.71 | $6.71 | $6.26 | 19,625 |
| 2020-11-30 | $6.66 | $6.83 | $6.66 | $6.67 | $6.23 | 5,685 |
| 2020-11-27 | $6.83 | $6.83 | $6.65 | $6.73 | $6.28 | 3,993 |
| 2020-11-25 | $6.86 | $6.91 | $6.69 | $6.86 | $6.40 | 13,926 |
| 2020-11-24 | $7.16 | $7.16 | $6.84 | $6.91 | $6.45 | 14,625 |
| 2020-11-23 | $6.98 | $7.22 | $6.84 | $7.16 | $6.68 | 17,953 |
| 2020-11-20 | $6.76 | $6.99 | $6.76 | $6.89 | $6.43 | 12,813 |
| 2020-11-19 | $6.24 | $6.90 | $6.10 | $6.85 | $6.39 | 39,054 |
| 2020-11-18 | $6.15 | $6.28 | $6.10 | $6.28 | $5.86 | 3,861 |
| 2020-11-17 | $6.18 | $6.29 | $6.08 | $6.08 | $5.68 | 3,805 |
| 2020-11-16 | $6.24 | $6.25 | $6.12 | $6.15 | $5.74 | 14,176 |
| 2020-11-13 | $6.11 | $6.23 | $6.11 | $6.19 | $5.78 | 4,066 |
| 2020-11-12 | $5.91 | $6.21 | $5.89 | $6.04 | $5.64 | 9,509 |
| 2020-11-11 | $5.90 | $6.21 | $5.90 | $6.16 | $5.75 | 2,366 |
| 2020-11-10 | $6.17 | $6.18 | $6.05 | $6.05 | $5.65 | 6,630 |
| 2020-11-09 | $6.24 | $6.25 | $6.06 | $6.16 | $5.75 | 31,589 |
| 2020-11-06 | $6.19 | $6.36 | $6.09 | $6.12 | $5.71 | 34,711 |
| 2020-11-05 | $6.09 | $6.18 | $6.01 | $6.18 | $5.76 | 4,041 |
| 2020-11-04 | $6.34 | $6.34 | $6.01 | $6.17 | $5.76 | 17,120 |
| 2020-11-03 | $6.04 | $6.12 | $6.04 | $6.07 | $5.66 | 6,681 |
| 2020-11-02 | $6.27 | $6.45 | $6.04 | $6.13 | $5.72 | 7,291 |
| 2020-10-30 | $6.25 | $6.32 | $6.12 | $6.13 | $5.72 | 7,156 |
| 2020-10-29 | $6.03 | $6.51 | $6.01 | $6.26 | $5.84 | 10,656 |
| 2020-10-28 | $6.01 | $6.30 | $6.01 | $6.05 | $5.65 | 3,352 |
| 2020-10-27 | $6.07 | $6.19 | $6.07 | $6.07 | $5.67 | 3,437 |
| 2020-10-26 | $6.13 | $6.17 | $6.02 | $6.02 | $5.62 | 14,887 |
| 2020-10-23 | $6.14 | $6.20 | $6.11 | $6.20 | $5.79 | 8,338 |
| 2020-10-22 | $6.18 | $6.23 | $6.05 | $6.05 | $5.65 | 11,040 |
| 2020-10-21 | $6.13 | $6.23 | $6.11 | $6.15 | $5.74 | 14,119 |
| 2020-10-20 | $6.11 | $6.32 | $6.11 | $6.15 | $5.74 | 3,389 |
| 2020-10-19 | $6.22 | $6.22 | $6.13 | $6.17 | $5.76 | 9,295 |
| 2020-10-16 | $6.19 | $6.25 | $6.07 | $6.12 | $5.71 | 17,561 |
| 2020-10-15 | $6.26 | $6.33 | $6.04 | $6.19 | $5.78 | 14,331 |
| 2020-10-14 | $6.51 | $6.56 | $6.20 | $6.26 | $5.84 | 20,557 |
| 2020-10-13 | $6.45 | $6.65 | $6.40 | $6.50 | $6.07 | 7,161 |
| 2020-10-12 | $6.68 | $6.68 | $6.38 | $6.43 | $6.00 | 10,528 |
| 2020-10-09 | $6.71 | $6.88 | $6.68 | $6.68 | $6.24 | 12,280 |
| 2020-10-08 | $6.63 | $6.78 | $6.42 | $6.69 | $6.25 | 22,599 |
| 2020-10-07 | $6.76 | $6.85 | $6.48 | $6.50 | $6.07 | 28,583 |
| 2020-10-06 | $7.10 | $7.13 | $6.72 | $6.72 | $6.27 | 10,126 |
| 2020-10-05 | $7.24 | $7.24 | $6.88 | $6.88 | $6.42 | 9,036 |
| 2020-10-02 | $6.98 | $7.21 | $6.98 | $7.18 | $6.70 | 13,065 |
| 2020-10-01 | $6.87 | $7.50 | $6.84 | $7.00 | $6.53 | 42,843 |
| 2020-09-30 | $7.01 | $7.09 | $6.84 | $6.84 | $6.39 | 2,732 |
| 2020-09-29 | $7.19 | $7.19 | $6.95 | $7.04 | $6.57 | 13,163 |
| 2020-09-28 | $6.89 | $7.13 | $6.89 | $7.10 | $6.63 | 15,803 |
| 2020-09-25 | $6.72 | $7.03 | $6.72 | $6.89 | $6.43 | 21,267 |
| 2020-09-24 | $6.61 | $6.88 | $6.35 | $6.78 | $6.33 | 28,832 |
| 2020-09-23 | $6.83 | $6.93 | $6.57 | $6.64 | $6.20 | 35,601 |
| 2020-09-22 | $6.42 | $6.91 | $6.35 | $6.91 | $6.45 | 32,523 |
| 2020-09-21 | $7.01 | $7.01 | $6.17 | $6.39 | $5.97 | 79,221 |
| 2020-09-18 | $7.15 | $7.15 | $6.80 | $7.03 | $6.56 | 47,743 |
| 2020-09-17 | $7.13 | $7.23 | $7.13 | $7.14 | $6.67 | 6,638 |
| 2020-09-16 | $7.39 | $7.39 | $6.99 | $7.18 | $6.70 | 43,989 |
| 2020-09-15 | $7.80 | $7.82 | $7.30 | $7.37 | $6.88 | 72,635 |
| 2020-09-14 | $7.57 | $7.94 | $7.36 | $7.80 | $7.28 | 87,546 |
| 2020-09-11 | $8.08 | $8.09 | $7.84 | $8.01 | $6.90 | 137,736 |
| 2020-09-10 | $7.90 | $8.05 | $7.86 | $7.99 | $6.89 | 77,731 |
| 2020-09-09 | $7.81 | $7.91 | $7.58 | $7.91 | $6.82 | 74,180 |
| 2020-09-08 | $7.34 | $7.74 | $7.33 | $7.74 | $6.67 | 190,997 |
| 2020-09-04 | $7.08 | $7.37 | $6.71 | $7.24 | $6.24 | 139,899 |
| 2020-09-03 | $7.23 | $7.23 | $6.96 | $7.02 | $6.05 | 35,928 |
| 2020-09-02 | $7.45 | $7.45 | $7.07 | $7.23 | $6.23 | 55,394 |
| 2020-09-01 | $7.32 | $7.40 | $7.15 | $7.36 | $6.34 | 42,389 |
| 2020-08-31 | $7.44 | $7.55 | $7.10 | $7.11 | $6.13 | 35,587 |
| 2020-08-28 | $7.19 | $7.45 | $7.19 | $7.40 | $6.38 | 44,568 |
| 2020-08-27 | $7.52 | $7.62 | $6.83 | $7.10 | $6.12 | 91,631 |
| 2020-08-26 | $7.08 | $7.64 | $7.05 | $7.33 | $6.32 | 149,261 |
| 2020-08-25 | $6.66 | $7.04 | $6.64 | $6.99 | $6.02 | 98,662 |
| 2020-08-24 | $6.64 | $6.75 | $6.53 | $6.70 | $5.77 | 28,194 |
| 2020-08-21 | $6.91 | $6.93 | $6.51 | $6.54 | $5.64 | 44,963 |
| 2020-08-20 | $6.90 | $6.94 | $6.70 | $6.74 | $5.81 | 33,543 |
| 2020-08-19 | $6.65 | $7.11 | $6.58 | $7.01 | $6.04 | 100,469 |
| 2020-08-18 | $6.77 | $6.86 | $6.49 | $6.69 | $5.76 | 45,903 |
| 2020-08-17 | $6.45 | $6.97 | $6.45 | $6.77 | $5.83 | 129,734 |
| 2020-08-14 | $6.41 | $6.50 | $6.37 | $6.49 | $5.59 | 26,972 |
| 2020-08-13 | $6.19 | $6.48 | $6.19 | $6.38 | $5.50 | 49,105 |
| 2020-08-12 | $6.86 | $6.87 | $6.20 | $6.24 | $5.38 | 108,069 |
| 2020-08-11 | $7.15 | $7.43 | $6.71 | $6.87 | $5.92 | 178,046 |
| 2020-08-10 | $6.54 | $7.17 | $6.53 | $6.99 | $6.02 | 204,938 |
| 2020-08-07 | $5.98 | $7.24 | $5.77 | $6.72 | $5.79 | 745,670 |
| 2020-08-06 | $5.86 | $6.10 | $5.61 | $5.90 | $5.08 | 251,574 |
| 2020-08-05 | $5.40 | $5.89 | $5.39 | $5.74 | $4.95 | 129,917 |
| 2020-08-04 | $5.28 | $5.38 | $5.24 | $5.35 | $4.61 | 53,631 |
| 2020-08-03 | $5.08 | $5.39 | $5.08 | $5.26 | $4.53 | 100,713 |
| 2020-07-31 | $5.10 | $5.16 | $4.97 | $5.05 | $4.35 | 36,446 |
| 2020-07-30 | $5.12 | $5.19 | $5.10 | $5.13 | $4.42 | 23,761 |
| 2020-07-29 | $5.20 | $5.20 | $5.09 | $5.09 | $4.39 | 30,239 |
| 2020-07-28 | $5.21 | $5.21 | $5.08 | $5.14 | $4.43 | 25,541 |
| 2020-07-27 | $5.11 | $5.20 | $5.11 | $5.12 | $4.41 | 20,396 |
| 2020-07-24 | $5.10 | $5.24 | $5.02 | $5.02 | $4.33 | 5,771 |
| 2020-07-23 | $5.21 | $5.25 | $5.11 | $5.11 | $4.40 | 19,668 |
| 2020-07-22 | $5.08 | $5.20 | $5.08 | $5.17 | $4.46 | 6,575 |
| 2020-07-21 | $5.07 | $5.14 | $5.04 | $5.04 | $4.34 | 6,596 |
| 2020-07-20 | $5.12 | $5.20 | $5.07 | $5.08 | $4.38 | 7,349 |
| 2020-07-17 | $5.10 | $5.20 | $5.06 | $5.20 | $4.48 | 17,277 |
| 2020-07-16 | $5.05 | $5.11 | $5.01 | $5.11 | $4.40 | 5,379 |
| 2020-07-15 | $4.99 | $5.10 | $4.99 | $5.02 | $4.33 | 7,779 |
| 2020-07-14 | $5.09 | $5.14 | $4.98 | $4.98 | $4.29 | 18,037 |
| 2020-07-13 | $5.00 | $5.13 | $4.98 | $5.04 | $4.34 | 4,529 |
| 2020-07-10 | $4.91 | $5.16 | $4.82 | $4.95 | $4.27 | 23,434 |
| 2020-07-09 | $4.98 | $4.98 | $4.91 | $4.91 | $4.23 | 3,455 |
| 2020-07-08 | $4.94 | $4.96 | $4.92 | $4.92 | $4.24 | 3,589 |
| 2020-07-07 | $5.05 | $5.05 | $4.92 | $4.92 | $4.24 | 15,554 |
| 2020-07-06 | $5.05 | $5.07 | $4.93 | $4.93 | $4.25 | 3,520 |
| 2020-07-02 | $5.00 | $5.22 | $4.95 | $5.21 | $4.49 | 10,610 |
| 2020-07-01 | $5.10 | $5.10 | $4.94 | $5.09 | $4.39 | 3,567 |
| 2020-06-30 | $5.07 | $5.09 | $4.95 | $5.00 | $4.31 | 12,045 |
| 2020-06-29 | $4.91 | $5.18 | $4.87 | $5.04 | $4.34 | 11,908 |
| 2020-06-26 | $5.09 | $5.09 | $4.84 | $4.95 | $4.27 | 16,304 |
| 2020-06-25 | $4.83 | $5.09 | $4.78 | $4.95 | $4.27 | 17,517 |
| 2020-06-24 | $4.99 | $4.99 | $4.80 | $4.83 | $4.16 | 10,781 |
| 2020-06-23 | $5.10 | $5.10 | $4.94 | $4.96 | $4.27 | 12,522 |
| 2020-06-22 | $5.00 | $5.17 | $5.00 | $5.08 | $4.38 | 9,403 |
| 2020-06-19 | $4.96 | $5.08 | $4.91 | $5.03 | $4.33 | 11,948 |
| 2020-06-18 | $5.00 | $5.09 | $4.92 | $4.95 | $4.27 | 6,292 |
| 2020-06-17 | $5.10 | $5.10 | $4.81 | $4.97 | $4.28 | 18,272 |
| 2020-06-16 | $5.26 | $5.26 | $5.07 | $5.14 | $4.43 | 15,786 |
| 2020-06-15 | $5.16 | $5.33 | $5.01 | $5.15 | $4.44 | 16,319 |
| 2020-06-12 | $5.20 | $5.20 | $4.91 | $4.91 | $4.23 | 6,398 |
| 2020-06-11 | $5.01 | $5.47 | $4.90 | $4.93 | $4.25 | 9,093 |
| 2020-06-10 | $5.06 | $5.20 | $4.81 | $5.11 | $4.40 | 37,771 |
| 2020-06-09 | $5.38 | $5.49 | $4.69 | $4.94 | $4.26 | 55,482 |
| 2020-06-08 | $5.68 | $5.74 | $5.41 | $5.41 | $4.66 | 26,319 |
| 2020-06-05 | $5.22 | $5.76 | $5.17 | $5.51 | $4.75 | 80,944 |
| 2020-06-04 | $4.97 | $5.22 | $4.83 | $5.19 | $4.47 | 13,776 |
| 2020-06-03 | $4.85 | $4.99 | $4.81 | $4.98 | $4.29 | 23,603 |
| 2020-06-02 | $4.95 | $5.00 | $4.67 | $4.85 | $4.18 | 40,785 |
| 2020-06-01 | $4.90 | $4.90 | $4.81 | $4.81 | $4.14 | 4,206 |
| 2020-05-29 | $4.95 | $4.95 | $4.81 | $4.86 | $4.19 | 49,406 |
| 2020-05-28 | $5.09 | $5.09 | $4.86 | $4.88 | $4.21 | 45,978 |
| 2020-05-27 | $4.97 | $5.08 | $4.97 | $5.06 | $4.36 | 23,279 |
| 2020-05-26 | $5.10 | $5.21 | $4.96 | $4.96 | $4.27 | 30,269 |
| 2020-05-22 | $5.07 | $5.10 | $4.85 | $5.06 | $4.36 | 14,326 |
| 2020-05-21 | $4.97 | $5.06 | $4.91 | $4.91 | $4.23 | 15,375 |
| 2020-05-20 | $5.22 | $5.22 | $4.76 | $5.10 | $4.39 | 27,328 |
| 2020-05-19 | $4.95 | $5.12 | $4.85 | $4.98 | $4.29 | 15,215 |
| 2020-05-18 | $5.22 | $5.25 | $4.90 | $4.95 | $4.27 | 62,224 |
| 2020-05-15 | $4.80 | $5.34 | $4.80 | $5.00 | $4.31 | 69,304 |
| 2020-05-14 | $4.75 | $5.46 | $4.55 | $5.00 | $4.31 | 269,398 |
| 2020-05-13 | $4.32 | $4.43 | $4.06 | $4.12 | $3.55 | 38,840 |
| 2020-05-12 | $4.42 | $4.66 | $4.10 | $4.10 | $3.53 | 13,144 |
| 2020-05-11 | $4.10 | $4.56 | $4.10 | $4.11 | $3.54 | 19,374 |
| 2020-05-08 | $3.98 | $4.30 | $3.98 | $4.24 | $3.65 | 17,344 |
| 2020-05-07 | $3.86 | $4.17 | $3.86 | $4.00 | $3.45 | 13,651 |
| 2020-05-06 | $3.84 | $4.07 | $3.84 | $3.91 | $3.37 | 2,097 |
| 2020-05-05 | $3.91 | $4.01 | $3.70 | $3.84 | $3.31 | 26,583 |
| 2020-05-04 | $3.77 | $4.09 | $3.77 | $3.91 | $3.37 | 6,897 |
| 2020-05-01 | $4.11 | $4.19 | $3.73 | $4.06 | $3.50 | 15,956 |
| 2020-04-30 | $4.21 | $4.29 | $4.21 | $4.21 | $3.63 | 712 |
| 2020-04-29 | $4.22 | $4.31 | $4.15 | $4.20 | $3.62 | 3,507 |
| 2020-04-28 | $3.87 | $4.25 | $3.87 | $4.15 | $3.58 | 33,028 |
| 2020-04-27 | $3.85 | $3.94 | $3.79 | $3.94 | $3.40 | 20,764 |
| 2020-04-24 | $3.66 | $4.12 | $3.65 | $3.75 | $3.23 | 61,905 |
| 2020-04-23 | $3.80 | $3.80 | $3.67 | $3.67 | $3.16 | 14,483 |
| 2020-04-22 | $3.85 | $4.04 | $3.67 | $3.67 | $3.16 | 20,012 |
| 2020-04-21 | $3.90 | $4.12 | $3.79 | $3.85 | $3.32 | 7,084 |
| 2020-04-20 | $4.18 | $4.36 | $3.85 | $3.87 | $3.33 | 21,160 |
| 2020-04-17 | $4.19 | $4.44 | $4.09 | $4.16 | $3.58 | 31,276 |
| 2020-04-16 | $3.20 | $4.22 | $3.20 | $3.98 | $3.43 | 122,794 |
| 2020-04-15 | $3.04 | $3.40 | $3.02 | $3.02 | $2.60 | 16,680 |
| 2020-04-14 | $3.05 | $3.38 | $3.04 | $3.13 | $2.70 | 31,699 |
| 2020-04-13 | $3.39 | $3.39 | $3.02 | $3.07 | $2.65 | 64,355 |
| 2020-04-09 | $3.36 | $3.41 | $3.25 | $3.37 | $2.90 | 28,038 |
| 2020-04-08 | $3.40 | $3.40 | $3.08 | $3.08 | $2.65 | 484 |
| 2020-04-07 | $3.03 | $3.21 | $3.03 | $3.08 | $2.65 | 17,974 |
| 2020-04-06 | $3.03 | $3.24 | $3.03 | $3.05 | $2.63 | 4,040 |
| 2020-04-03 | $3.17 | $3.17 | $3.01 | $3.01 | $2.59 | 6,697 |
| 2020-04-02 | $3.28 | $3.35 | $3.19 | $3.20 | $2.76 | 7,098 |
| 2020-04-01 | $3.16 | $3.46 | $3.16 | $3.38 | $2.91 | 11,180 |
| 2020-03-31 | $3.26 | $3.43 | $3.18 | $3.19 | $2.75 | 25,413 |
| 2020-03-30 | $2.99 | $3.21 | $2.99 | $3.03 | $2.61 | 21,626 |
| 2020-03-27 | $2.98 | $3.15 | $2.98 | $3.05 | $2.63 | 4,056 |
| 2020-03-26 | $3.00 | $3.37 | $3.00 | $3.14 | $2.71 | 22,943 |
| 2020-03-25 | $2.89 | $3.21 | $2.82 | $2.87 | $2.47 | 71,703 |
| 2020-03-24 | $2.61 | $2.89 | $2.61 | $2.89 | $2.49 | 26,269 |
| 2020-03-23 | $2.75 | $2.89 | $2.65 | $2.65 | $2.28 | 24,317 |
| 2020-03-20 | $2.52 | $2.89 | $2.52 | $2.75 | $2.37 | 21,609 |
| 2020-03-19 | $2.50 | $2.71 | $2.45 | $2.59 | $2.23 | 75,443 |
| 2020-03-18 | $3.04 | $3.29 | $2.51 | $2.68 | $2.31 | 39,915 |
| 2020-03-17 | $3.34 | $3.34 | $3.01 | $3.01 | $2.59 | 16,640 |
| 2020-03-16 | $1.20 | $4.24 | $1.20 | $3.48 | $3.00 | 92,043 |
| 2020-03-13 | $3.86 | $4.81 | $3.86 | $4.33 | $3.73 | 19,521 |
| 2020-03-12 | $4.25 | $4.36 | $3.81 | $3.86 | $3.33 | 39,455 |
| 2020-03-11 | $5.07 | $5.09 | $4.60 | $4.60 | $3.96 | 16,811 |
| 2020-03-10 | $5.04 | $5.25 | $5.03 | $5.14 | $4.43 | 7,385 |
| 2020-03-09 | $5.06 | $5.15 | $5.03 | $5.03 | $4.33 | 13,612 |
| 2020-03-06 | $5.30 | $5.48 | $5.20 | $5.23 | $4.51 | 13,587 |
| 2020-03-05 | $5.59 | $5.60 | $5.11 | $5.44 | $4.69 | 21,247 |
| 2020-03-04 | $5.58 | $5.60 | $5.43 | $5.56 | $4.79 | 15,279 |
| 2020-03-03 | $5.58 | $5.75 | $5.46 | $5.46 | $4.70 | 16,112 |
| 2020-03-02 | $5.51 | $5.87 | $5.25 | $5.50 | $4.74 | 37,607 |
| 2020-02-28 | $5.75 | $5.78 | $5.50 | $5.58 | $4.81 | 13,180 |
| 2020-02-27 | $5.59 | $6.11 | $5.44 | $5.80 | $5.00 | 8,802 |
| 2020-02-26 | $5.88 | $5.88 | $5.41 | $5.64 | $4.86 | 30,826 |
| 2020-02-25 | $6.00 | $6.05 | $5.83 | $6.04 | $5.20 | 31,716 |
| 2020-02-24 | $6.05 | $6.17 | $5.80 | $6.00 | $5.17 | 99,605 |
| 2020-02-21 | $6.22 | $6.22 | $6.08 | $6.22 | $5.36 | 10,263 |
| 2020-02-20 | $6.03 | $6.23 | $5.97 | $6.15 | $5.30 | 16,197 |
| 2020-02-19 | $6.06 | $6.13 | $6.05 | $6.11 | $5.27 | 53,571 |
| 2020-02-18 | $6.22 | $6.25 | $6.05 | $6.16 | $5.31 | 46,032 |
| 2020-02-14 | $6.02 | $6.20 | $5.95 | $6.15 | $5.30 | 35,196 |
| 2020-02-13 | $6.24 | $6.24 | $5.85 | $5.92 | $5.10 | 30,798 |
| 2020-02-12 | $5.48 | $6.20 | $5.42 | $6.20 | $5.34 | 43,543 |
| 2020-02-11 | $5.53 | $5.63 | $5.40 | $5.55 | $4.78 | 7,819 |
| 2020-02-10 | $5.30 | $5.63 | $5.30 | $5.47 | $4.71 | 21,196 |
| 2020-02-07 | $5.37 | $5.51 | $5.37 | $5.40 | $4.65 | 13,725 |
| 2020-02-06 | $5.66 | $5.66 | $4.50 | $5.48 | $4.72 | 133,991 |
| 2020-02-05 | $5.79 | $5.95 | $5.75 | $5.94 | $5.12 | 34,767 |
| 2020-02-04 | $5.78 | $5.93 | $5.70 | $5.84 | $5.03 | 12,935 |
| 2020-02-03 | $5.67 | $5.83 | $5.67 | $5.75 | $4.95 | 5,744 |
| 2020-01-31 | $5.84 | $5.85 | $5.70 | $5.70 | $4.91 | 10,402 |
| 2020-01-30 | $5.70 | $5.85 | $5.66 | $5.79 | $4.99 | 16,246 |
| 2020-01-29 | $5.63 | $5.75 | $5.58 | $5.67 | $4.89 | 11,111 |
| 2020-01-28 | $5.71 | $5.75 | $5.63 | $5.70 | $4.91 | 10,256 |
| 2020-01-27 | $5.67 | $5.85 | $5.51 | $5.59 | $4.82 | 29,239 |
| 2020-01-24 | $5.78 | $5.82 | $5.62 | $5.77 | $4.97 | 23,169 |
| 2020-01-23 | $5.92 | $6.01 | $5.51 | $5.85 | $5.04 | 91,108 |
| 2020-01-22 | $6.03 | $6.20 | $5.86 | $5.94 | $5.12 | 65,060 |
| 2020-01-21 | $5.69 | $6.08 | $5.67 | $6.00 | $5.17 | 157,305 |
| 2020-01-17 | $5.37 | $5.70 | $5.36 | $5.68 | $4.89 | 171,973 |
| 2020-01-16 | $5.48 | $5.51 | $5.32 | $5.40 | $4.65 | 28,074 |
| 2020-01-15 | $5.42 | $5.54 | $5.38 | $5.38 | $4.64 | 4,078 |
| 2020-01-14 | $5.51 | $5.56 | $5.41 | $5.45 | $4.70 | 28,097 |
| 2020-01-13 | $5.53 | $5.55 | $5.38 | $5.44 | $4.69 | 14,170 |
| 2020-01-10 | $5.64 | $5.66 | $5.38 | $5.64 | $4.86 | 69,690 |
| 2020-01-09 | $5.61 | $5.70 | $5.61 | $5.70 | $4.91 | 3,845 |
| 2020-01-08 | $5.61 | $5.73 | $5.57 | $5.58 | $4.81 | 22,561 |
| 2020-01-07 | $5.77 | $5.77 | $5.66 | $5.71 | $4.92 | 5,233 |
| 2020-01-06 | $5.77 | $5.82 | $5.71 | $5.77 | $4.97 | 10,085 |
| 2020-01-03 | $5.79 | $5.79 | $5.57 | $5.72 | $4.93 | 14,404 |
| 2020-01-02 | $5.84 | $5.86 | $5.71 | $5.82 | $5.02 | 40,730 |
| 2019-12-31 | $5.51 | $5.86 | $5.51 | $5.84 | $5.03 | 29,376 |
| 2019-12-30 | $5.86 | $5.86 | $5.59 | $5.60 | $4.83 | 29,671 |
| 2019-12-27 | $5.69 | $5.89 | $5.66 | $5.86 | $5.05 | 15,280 |
| 2019-12-26 | $5.50 | $5.77 | $5.50 | $5.68 | $4.89 | 35,301 |
| 2019-12-24 | $5.84 | $5.84 | $5.54 | $5.56 | $4.79 | 49,729 |
| 2019-12-23 | $6.20 | $6.20 | $5.62 | $5.86 | $5.05 | 70,670 |
| 2019-12-20 | $6.80 | $6.85 | $6.04 | $6.13 | $5.28 | 54,596 |
| 2019-12-19 | $6.89 | $7.11 | $6.56 | $6.89 | $5.94 | 62,265 |
| 2019-12-18 | $6.64 | $7.00 | $6.36 | $6.80 | $5.86 | 123,113 |
| 2019-12-17 | $6.32 | $6.55 | $6.17 | $6.50 | $5.60 | 195,895 |
| 2019-12-16 | $5.84 | $6.45 | $5.67 | $6.25 | $5.39 | 153,776 |
| 2019-12-13 | $5.35 | $5.80 | $5.20 | $5.74 | $4.95 | 59,800 |
| 2019-12-12 | $5.02 | $5.65 | $4.85 | $5.45 | $4.70 | 306,804 |
| 2019-12-11 | $4.70 | $4.70 | $4.53 | $4.54 | $3.91 | 54,181 |
| 2019-12-10 | $4.40 | $4.67 | $4.40 | $4.57 | $3.94 | 8,585 |
| 2019-12-09 | $4.39 | $4.43 | $4.12 | $4.30 | $3.71 | 66,766 |
| 2019-12-06 | $4.47 | $4.53 | $4.36 | $4.36 | $3.76 | 16,072 |
| 2019-12-05 | $4.44 | $4.51 | $4.37 | $4.41 | $3.80 | 3,856 |
| 2019-12-04 | $4.43 | $4.56 | $4.35 | $4.39 | $3.78 | 17,991 |
| 2019-12-03 | $4.47 | $4.53 | $4.38 | $4.46 | $3.84 | 7,307 |
| 2019-12-02 | $4.48 | $4.53 | $4.38 | $4.52 | $3.89 | 2,293 |
| 2019-11-29 | $4.49 | $4.50 | $4.42 | $4.42 | $3.81 | 1,045 |
| 2019-11-27 | $4.49 | $4.50 | $4.41 | $4.46 | $3.84 | 2,627 |
| 2019-11-26 | $4.54 | $4.54 | $4.45 | $4.45 | $3.83 | 1,768 |
| 2019-11-25 | $4.53 | $4.54 | $4.36 | $4.49 | $3.87 | 9,155 |
| 2019-11-22 | $4.63 | $4.65 | $4.43 | $4.43 | $3.82 | 3,785 |
| 2019-11-21 | $4.56 | $4.66 | $4.56 | $4.58 | $3.95 | 1,921 |
| 2019-11-20 | $4.63 | $4.73 | $4.48 | $4.48 | $3.86 | 15,887 |
| 2019-11-19 | $4.58 | $4.59 | $4.53 | $4.59 | $3.96 | 13,884 |
| 2019-11-18 | $4.52 | $4.55 | $4.37 | $4.53 | $3.90 | 26,808 |
| 2019-11-15 | $4.40 | $4.55 | $4.40 | $4.49 | $3.87 | 10,414 |
| 2019-11-14 | $4.42 | $4.48 | $4.42 | $4.44 | $3.83 | 10,931 |
| 2019-11-13 | $4.45 | $4.54 | $4.40 | $4.50 | $3.88 | 10,060 |
| 2019-11-12 | $4.56 | $4.56 | $4.37 | $4.37 | $3.77 | 10,272 |
| 2019-11-11 | $4.54 | $4.60 | $4.43 | $4.56 | $3.93 | 9,715 |
| 2019-11-08 | $4.45 | $4.61 | $4.45 | $4.57 | $3.94 | 5,179 |
| 2019-11-07 | $4.63 | $4.63 | $4.40 | $4.50 | $3.88 | 17,444 |
| 2019-11-06 | $4.59 | $4.63 | $4.44 | $4.63 | $3.99 | 8,898 |
| 2019-11-05 | $4.52 | $4.64 | $4.49 | $4.57 | $3.94 | 5,750 |
| 2019-11-04 | $4.48 | $4.60 | $4.48 | $4.57 | $3.94 | 692 |
| 2019-11-01 | $4.45 | $4.56 | $4.45 | $4.49 | $3.87 | 1,943 |
| 2019-10-31 | $4.40 | $4.49 | $4.35 | $4.38 | $3.77 | 33,973 |
| 2019-10-30 | $4.48 | $4.61 | $4.46 | $4.46 | $3.84 | 4,028 |
| 2019-10-29 | $4.50 | $4.74 | $4.50 | $4.52 | $3.89 | 5,309 |
| 2019-10-28 | $4.57 | $4.68 | $4.46 | $4.46 | $3.84 | 5,929 |
| 2019-10-25 | $4.61 | $4.68 | $4.40 | $4.57 | $3.94 | 24,521 |
| 2019-10-24 | $4.72 | $4.72 | $4.59 | $4.65 | $4.01 | 982 |
| 2019-10-23 | $4.75 | $4.77 | $4.61 | $4.67 | $4.02 | 3,607 |
| 2019-10-22 | $4.76 | $4.82 | $4.65 | $4.81 | $4.14 | 2,893 |
| 2019-10-21 | $4.70 | $4.84 | $4.64 | $4.66 | $4.02 | 15,992 |
| 2019-10-18 | $4.65 | $4.72 | $4.63 | $4.72 | $4.07 | 2,166 |
| 2019-10-17 | $4.64 | $4.73 | $4.56 | $4.73 | $4.08 | 8,266 |
| 2019-10-16 | $4.64 | $4.68 | $4.60 | $4.68 | $4.03 | 6,520 |
| 2019-10-15 | $4.70 | $4.71 | $4.66 | $4.69 | $4.04 | 4,423 |
| 2019-10-14 | $4.63 | $4.70 | $4.63 | $4.64 | $4.00 | 2,635 |
| 2019-10-11 | $4.54 | $4.72 | $4.54 | $4.56 | $3.93 | 9,397 |
| 2019-10-10 | $4.50 | $4.55 | $4.46 | $4.46 | $3.84 | 848 |
| 2019-10-09 | $4.58 | $4.59 | $4.46 | $4.46 | $3.84 | 2,707 |
| 2019-10-08 | $4.44 | $4.60 | $4.44 | $4.60 | $3.96 | 1,979 |
| 2019-10-07 | $4.49 | $4.53 | $4.42 | $4.42 | $3.81 | 9,471 |
| 2019-10-04 | $4.51 | $4.53 | $4.44 | $4.44 | $3.83 | 21,526 |
| 2019-10-03 | $4.54 | $4.58 | $4.52 | $4.58 | $3.95 | 1,528 |
| 2019-10-02 | $4.55 | $4.60 | $4.51 | $4.51 | $3.89 | 6,537 |
| 2019-10-01 | $4.73 | $4.73 | $4.60 | $4.60 | $3.96 | 18,275 |
| 2019-09-30 | $4.59 | $5.15 | $4.59 | $4.70 | $4.05 | 9,230 |
| 2019-09-27 | $4.99 | $5.07 | $4.61 | $4.62 | $3.98 | 8,119 |
| 2019-09-26 | $5.12 | $5.16 | $4.94 | $4.96 | $4.27 | 8,065 |
| 2019-09-25 | $5.20 | $5.20 | $5.05 | $5.05 | $4.35 | 18,704 |
| 2019-09-24 | $5.28 | $5.29 | $5.15 | $5.21 | $4.49 | 16,830 |
| 2019-09-23 | $5.16 | $5.38 | $4.96 | $5.29 | $4.56 | 42,581 |
| 2019-09-20 | $4.93 | $5.14 | $4.91 | $5.13 | $4.42 | 32,699 |
| 2019-09-19 | $5.01 | $5.01 | $4.75 | $4.96 | $4.27 | 30,356 |
| 2019-09-18 | $4.86 | $5.02 | $4.75 | $5.02 | $4.33 | 20,579 |
| 2019-09-17 | $4.93 | $4.95 | $4.78 | $4.92 | $4.24 | 16,505 |
| 2019-09-16 | $4.28 | $4.99 | $4.05 | $4.80 | $4.14 | 160,746 |
| 2019-09-13 | $4.33 | $4.52 | $4.28 | $4.35 | $3.75 | 12,236 |
| 2019-09-12 | $4.40 | $4.44 | $4.32 | $4.32 | $3.72 | 3,168 |
| 2019-09-11 | $4.45 | $4.64 | $4.37 | $4.37 | $3.77 | 11,504 |
| 2019-09-10 | $4.38 | $4.55 | $4.38 | $4.45 | $3.83 | 4,492 |
| 2019-09-09 | $4.45 | $4.49 | $4.37 | $4.37 | $3.77 | 11,583 |
| 2019-09-06 | $4.60 | $4.70 | $4.45 | $4.45 | $3.83 | 2,946 |
| 2019-09-05 | $4.46 | $4.67 | $4.46 | $4.53 | $3.90 | 2,796 |
| 2019-09-04 | $4.71 | $4.82 | $4.43 | $4.43 | $3.82 | 27,501 |
| 2019-09-03 | $4.76 | $4.89 | $4.70 | $4.70 | $4.05 | 17,689 |
| 2019-08-30 | $5.00 | $5.00 | $4.70 | $4.91 | $4.23 | 20,811 |
| 2019-08-29 | $5.00 | $5.20 | $4.88 | $4.88 | $4.21 | 7,684 |
| 2019-08-28 | $5.05 | $5.25 | $4.91 | $5.06 | $4.36 | 7,741 |
| 2019-08-27 | $5.05 | $5.08 | $4.95 | $4.98 | $4.29 | 15,675 |
| 2019-08-26 | $5.24 | $5.46 | $5.08 | $5.17 | $4.46 | 7,785 |
| 2019-08-23 | $5.18 | $5.32 | $5.02 | $5.14 | $4.43 | 22,103 |
| 2019-08-22 | $5.19 | $5.34 | $5.09 | $5.29 | $4.56 | 21,853 |
| 2019-08-21 | $5.01 | $5.23 | $4.95 | $5.18 | $4.46 | 15,389 |
| 2019-08-20 | $4.98 | $5.15 | $4.95 | $5.00 | $4.31 | 21,096 |
| 2019-08-19 | $5.03 | $5.11 | $4.95 | $5.03 | $4.33 | 17,603 |
| 2019-08-16 | $5.18 | $5.18 | $4.95 | $5.14 | $4.43 | 25,607 |
| 2019-08-15 | $4.99 | $5.26 | $4.99 | $5.17 | $4.46 | 6,318 |
| 2019-08-14 | $5.48 | $5.48 | $4.95 | $5.00 | $4.31 | 125,472 |
| 2019-08-13 | $5.49 | $5.59 | $5.28 | $5.54 | $4.77 | 25,409 |
| 2019-08-12 | $5.25 | $5.68 | $5.25 | $5.42 | $4.67 | 38,985 |
| 2019-08-09 | $5.25 | $5.75 | $5.19 | $5.39 | $4.64 | 55,094 |
| 2019-08-08 | $5.14 | $5.39 | $4.70 | $5.16 | $4.45 | 167,243 |
| 2019-08-07 | $4.86 | $5.28 | $4.75 | $5.10 | $4.39 | 40,666 |
| 2019-08-06 | $5.08 | $5.18 | $4.96 | $4.96 | $4.27 | 10,444 |
| 2019-08-05 | $5.50 | $5.50 | $4.95 | $4.95 | $4.27 | 45,289 |
| 2019-08-02 | $5.81 | $5.81 | $5.14 | $5.48 | $4.72 | 17,659 |
| 2019-08-01 | $5.61 | $5.94 | $5.39 | $5.50 | $4.74 | 137,778 |
| 2019-07-31 | $5.65 | $5.71 | $5.51 | $5.51 | $4.75 | 29,088 |
| 2019-07-30 | $5.61 | $5.67 | $5.57 | $5.67 | $4.89 | 12,524 |
| 2019-07-29 | $5.68 | $5.69 | $5.55 | $5.59 | $4.82 | 19,793 |
| 2019-07-26 | $5.38 | $5.74 | $5.38 | $5.60 | $4.83 | 34,169 |
| 2019-07-25 | $5.44 | $5.55 | $5.36 | $5.36 | $4.62 | 11,139 |
| 2019-07-24 | $5.29 | $5.56 | $5.29 | $5.44 | $4.69 | 47,624 |
| 2019-07-23 | $5.36 | $5.69 | $5.25 | $5.29 | $4.56 | 38,716 |
| 2019-07-22 | $5.40 | $5.57 | $5.22 | $5.26 | $4.53 | 16,623 |
| 2019-07-19 | $5.51 | $5.52 | $5.04 | $5.33 | $4.59 | 22,893 |
| 2019-07-18 | $5.14 | $5.85 | $5.08 | $5.25 | $4.52 | 107,985 |
| 2019-07-17 | $5.11 | $5.22 | $4.98 | $5.10 | $4.39 | 37,908 |
| 2019-07-16 | $4.68 | $5.36 | $4.68 | $5.05 | $4.35 | 100,414 |
| 2019-07-15 | $4.63 | $4.64 | $4.60 | $4.64 | $4.00 | 2,521 |
| 2019-07-12 | $4.66 | $4.74 | $4.63 | $4.64 | $4.00 | 4,697 |
| 2019-07-11 | $4.70 | $4.80 | $4.59 | $4.60 | $3.96 | 11,423 |
| 2019-07-10 | $4.72 | $4.72 | $4.50 | $4.71 | $4.06 | 27,699 |
| 2019-07-09 | $4.92 | $4.92 | $4.60 | $4.65 | $4.01 | 54,500 |
| 2019-07-08 | $5.01 | $5.01 | $4.76 | $4.96 | $4.27 | 11,750 |
| 2019-07-05 | $4.95 | $5.19 | $4.93 | $5.00 | $4.31 | 30,426 |
| 2019-07-03 | $5.04 | $5.04 | $4.88 | $5.00 | $4.31 | 3,979 |
| 2019-07-02 | $5.00 | $5.10 | $4.86 | $5.08 | $4.38 | 14,180 |
| 2019-07-01 | $5.16 | $5.16 | $5.01 | $5.05 | $4.35 | 45,231 |
| 2019-06-28 | $5.06 | $5.25 | $4.90 | $5.10 | $4.39 | 30,942 |
| 2019-06-27 | $4.62 | $5.17 | $4.62 | $5.00 | $4.31 | 159,077 |
| 2019-06-26 | $4.50 | $4.65 | $4.45 | $4.55 | $3.92 | 116,230 |
| 2019-06-25 | $4.55 | $4.55 | $4.37 | $4.50 | $3.88 | 22,552 |
| 2019-06-24 | $4.40 | $4.52 | $4.38 | $4.50 | $3.88 | 46,389 |
| 2019-06-21 | $4.59 | $4.59 | $4.32 | $4.55 | $3.92 | 5,433 |
| 2019-06-20 | $4.37 | $4.61 | $4.14 | $4.53 | $3.91 | 38,630 |
| 2019-06-19 | $4.17 | $4.17 | $4.17 | $4.17 | $3.59 | 342 |
| 2019-06-18 | $4.20 | $4.28 | $4.20 | $4.28 | $3.69 | 1,155 |
| 2019-06-17 | $4.20 | $4.39 | $4.09 | $4.27 | $3.68 | 10,412 |
| 2019-06-14 | $4.27 | $4.30 | $4.10 | $4.15 | $3.58 | 39,304 |
| 2019-06-13 | $4.33 | $4.33 | $4.25 | $4.31 | $3.71 | 862 |
| 2019-06-12 | $4.22 | $4.24 | $4.20 | $4.24 | $3.65 | 1,659 |
| 2019-06-11 | $4.15 | $4.43 | $4.15 | $4.22 | $3.64 | 3,363 |
| 2019-06-10 | $4.21 | $4.21 | $4.20 | $4.20 | $3.62 | 449 |
| 2019-06-07 | $4.38 | $4.38 | $4.20 | $4.20 | $3.62 | 7,460 |
| 2019-06-06 | $4.21 | $4.32 | $4.20 | $4.26 | $3.67 | 4,107 |
| 2019-06-05 | $4.04 | $4.38 | $4.04 | $4.22 | $3.64 | 3,313 |
| 2019-06-04 | $4.51 | $4.51 | $4.00 | $4.06 | $3.50 | 17,893 |
| 2019-06-03 | $4.36 | $4.50 | $4.31 | $4.50 | $3.88 | 2,620 |
| 2019-05-31 | $4.49 | $4.49 | $4.31 | $4.31 | $3.71 | 15,310 |
| 2019-05-30 | $4.43 | $4.47 | $4.42 | $4.43 | $3.82 | 4,867 |
| 2019-05-29 | $4.42 | $4.53 | $4.42 | $4.42 | $3.81 | 16,267 |
| 2019-05-28 | $4.45 | $4.53 | $4.41 | $4.48 | $3.86 | 14,307 |
| 2019-05-24 | $4.41 | $4.57 | $4.41 | $4.45 | $3.83 | 17,799 |
| 2019-05-23 | $4.50 | $4.59 | $4.45 | $4.50 | $3.88 | 10,869 |
| 2019-05-22 | $4.45 | $4.59 | $4.41 | $4.54 | $3.91 | 8,357 |
| 2019-05-21 | $4.63 | $4.67 | $4.31 | $4.51 | $3.89 | 57,296 |
| 2019-05-20 | $4.72 | $4.93 | $4.62 | $4.69 | $4.04 | 52,818 |
| 2019-05-17 | $4.59 | $4.71 | $4.58 | $4.63 | $3.99 | 25,611 |
| 2019-05-16 | $4.67 | $4.85 | $4.51 | $4.60 | $3.96 | 72,190 |
| 2019-05-15 | $4.28 | $4.84 | $4.28 | $4.69 | $4.04 | 90,145 |
| 2019-05-14 | $4.18 | $4.38 | $4.15 | $4.34 | $3.74 | 42,010 |
| 2019-05-13 | $4.32 | $4.38 | $4.19 | $4.25 | $3.66 | 11,828 |
| 2019-05-10 | $4.33 | $4.45 | $4.17 | $4.38 | $3.77 | 71,091 |
| 2019-05-09 | $3.72 | $4.35 | $3.72 | $4.35 | $3.75 | 110,195 |
| 2019-05-08 | $3.74 | $3.80 | $3.58 | $3.70 | $3.19 | 40,950 |
| 2019-05-07 | $3.55 | $3.74 | $3.55 | $3.74 | $3.22 | 20,374 |
| 2019-05-06 | $3.51 | $3.62 | $3.51 | $3.55 | $3.06 | 7,569 |
| 2019-05-03 | $3.51 | $3.58 | $3.51 | $3.58 | $3.08 | 2,982 |
| 2019-05-02 | $3.66 | $3.66 | $3.51 | $3.51 | $3.02 | 12,732 |
| 2019-05-01 | $3.64 | $3.66 | $3.59 | $3.66 | $3.15 | 20,524 |
| 2019-04-30 | $3.65 | $3.67 | $3.60 | $3.63 | $3.13 | 19,005 |
| 2019-04-29 | $3.72 | $3.77 | $3.66 | $3.69 | $3.18 | 8,476 |
| 2019-04-26 | $3.45 | $3.72 | $3.45 | $3.72 | $3.21 | 135,466 |
| 2019-04-25 | $3.42 | $3.42 | $3.38 | $3.39 | $2.92 | 3,005 |
| 2019-04-24 | $3.45 | $3.45 | $3.40 | $3.43 | $2.96 | 37,092 |
| 2019-04-23 | $3.47 | $3.47 | $3.38 | $3.43 | $2.96 | 19,696 |
| 2019-04-22 | $3.38 | $3.38 | $3.38 | $3.38 | $2.91 | 36 |
| 2019-04-18 | $3.38 | $3.38 | $3.38 | $3.38 | $2.91 | 176 |
| 2019-04-17 | $3.40 | $3.46 | $3.33 | $3.33 | $2.87 | 14,887 |
| 2019-04-16 | $3.42 | $3.42 | $3.36 | $3.36 | $2.90 | 777 |
| 2019-04-15 | $3.38 | $3.38 | $3.27 | $3.37 | $2.90 | 1,586 |
| 2019-04-12 | $3.39 | $3.39 | $3.36 | $3.38 | $2.91 | 1,379 |
| 2019-04-11 | $3.36 | $3.40 | $3.26 | $3.36 | $2.90 | 5,956 |
| 2019-04-10 | $3.39 | $3.47 | $3.36 | $3.36 | $2.90 | 1,800 |
| 2019-04-09 | $3.37 | $3.42 | $3.35 | $3.38 | $2.91 | 10,323 |
| 2019-04-08 | $3.47 | $3.47 | $3.36 | $3.36 | $2.90 | 11,478 |
| 2019-04-05 | $3.38 | $3.46 | $3.38 | $3.46 | $2.98 | 4,169 |
| 2019-04-04 | $3.44 | $3.46 | $3.25 | $3.42 | $2.95 | 30,410 |
| 2019-04-03 | $3.18 | $3.47 | $3.18 | $3.40 | $2.93 | 52,630 |
| 2019-04-02 | $3.02 | $3.15 | $3.01 | $3.15 | $2.71 | 8,055 |
| 2019-04-01 | $3.04 | $3.06 | $3.04 | $3.04 | $2.62 | 2,541 |
| 2019-03-29 | $3.04 | $3.09 | $3.01 | $3.01 | $2.59 | 2,158 |
| 2019-03-28 | $3.14 | $3.14 | $3.08 | $3.10 | $2.67 | 2,165 |
| 2019-03-27 | $3.16 | $3.16 | $3.04 | $3.05 | $2.63 | 4,262 |
| 2019-03-26 | $3.06 | $3.06 | $3.06 | $3.06 | $2.64 | 318 |
| 2019-03-25 | $3.10 | $3.16 | $3.09 | $3.16 | $2.72 | 1,930 |
| 2019-03-22 | $3.01 | $3.15 | $3.01 | $3.13 | $2.70 | 9,735 |
| 2019-03-21 | $3.01 | $3.08 | $3.01 | $3.01 | $2.59 | 3,566 |
| 2019-03-20 | $3.01 | $3.13 | $3.01 | $3.13 | $2.70 | 1,783 |
| 2019-03-19 | $3.05 | $3.16 | $3.01 | $3.01 | $2.59 | 3,313 |
| 2019-03-18 | $2.95 | $3.16 | $2.75 | $3.15 | $2.71 | 20,595 |
| 2019-03-15 | $3.01 | $3.07 | $2.82 | $2.82 | $2.43 | 2,064 |
| 2019-03-14 | $3.05 | $3.19 | $3.01 | $3.02 | $2.60 | 5,561 |
| 2019-03-13 | $3.22 | $3.22 | $3.06 | $3.06 | $2.64 | 749 |
| 2019-03-12 | $3.14 | $3.21 | $3.04 | $3.21 | $2.77 | 4,370 |
| 2019-03-11 | $3.10 | $3.20 | $3.10 | $3.20 | $2.76 | 872 |
| 2019-03-08 | $3.12 | $3.13 | $3.01 | $3.03 | $2.61 | 9,376 |
| 2019-03-07 | $3.11 | $3.11 | $3.01 | $3.06 | $2.64 | 7,446 |
| 2019-03-06 | $3.04 | $3.11 | $3.01 | $3.10 | $2.67 | 4,688 |
| 2019-03-05 | $3.03 | $3.10 | $3.01 | $3.10 | $2.67 | 2,131 |
| 2019-03-04 | $3.14 | $3.14 | $3.03 | $3.14 | $2.71 | 11,525 |
| 2019-03-01 | $3.06 | $3.13 | $3.06 | $3.13 | $2.70 | 3,423 |
| 2019-02-28 | $3.09 | $3.14 | $3.01 | $3.01 | $2.59 | 12,613 |
| 2019-02-27 | $3.01 | $3.14 | $3.01 | $3.14 | $2.71 | 3,237 |
| 2019-02-26 | $3.15 | $3.15 | $3.01 | $3.01 | $2.59 | 2,200 |
| 2019-02-25 | $3.11 | $3.15 | $3.01 | $3.15 | $2.71 | 15,605 |
| 2019-02-22 | $2.98 | $3.11 | $2.93 | $3.11 | $2.68 | 16,662 |
| 2019-02-21 | $2.83 | $3.05 | $2.82 | $2.91 | $2.51 | 15,248 |
| 2019-02-20 | $2.85 | $2.90 | $2.80 | $2.81 | $2.42 | 9,991 |
| 2019-02-19 | $2.66 | $2.83 | $2.66 | $2.83 | $2.44 | 15,474 |
| 2019-02-15 | $2.75 | $2.80 | $2.65 | $2.65 | $2.28 | 19,298 |
| 2019-02-14 | $2.61 | $2.75 | $2.59 | $2.75 | $2.37 | 7,182 |
| 2019-02-13 | $2.60 | $2.70 | $2.51 | $2.70 | $2.33 | 14,514 |
| 2019-02-12 | $2.45 | $2.66 | $2.45 | $2.63 | $2.27 | 46,551 |
| 2019-02-11 | $2.46 | $2.46 | $2.40 | $2.40 | $2.07 | 5,592 |
| 2019-02-08 | $2.20 | $2.45 | $2.20 | $2.39 | $2.06 | 42,423 |
| 2019-02-07 | $2.35 | $2.36 | $2.28 | $2.30 | $1.98 | 18,185 |
| 2019-02-06 | $2.18 | $2.38 | $2.12 | $2.28 | $1.96 | 37,046 |
| 2019-02-05 | $2.16 | $2.22 | $2.14 | $2.14 | $1.84 | 912 |
| 2019-02-04 | $2.17 | $2.24 | $2.14 | $2.14 | $1.84 | 3,495 |
| 2019-02-01 | $2.17 | $2.19 | $2.17 | $2.19 | $1.89 | 14,760 |
| 2019-01-31 | $2.13 | $2.19 | $2.13 | $2.19 | $1.89 | 18,069 |
| 2019-01-30 | $2.10 | $2.23 | $2.05 | $2.15 | $1.85 | 107,362 |
| 2019-01-29 | $2.11 | $2.14 | $2.08 | $2.13 | $1.84 | 11,021 |
| 2019-01-28 | $2.14 | $2.15 | $2.13 | $2.14 | $1.84 | 2,220 |
| 2019-01-25 | $2.18 | $2.18 | $2.08 | $2.10 | $1.81 | 104,211 |
| 2019-01-24 | $2.18 | $2.19 | $2.18 | $2.19 | $1.89 | 2,103 |
| 2019-01-23 | $2.16 | $2.17 | $2.14 | $2.17 | $1.87 | 1,901 |
| 2019-01-22 | $2.17 | $2.17 | $2.13 | $2.13 | $1.84 | 4,347 |
| 2019-01-18 | $2.19 | $2.20 | $2.15 | $2.16 | $1.86 | 18,624 |
| 2019-01-17 | $2.15 | $2.21 | $2.13 | $2.13 | $1.84 | 13,935 |
| 2019-01-16 | $2.24 | $2.31 | $2.13 | $2.13 | $1.84 | 4,554 |
| 2019-01-15 | $2.21 | $2.29 | $2.18 | $2.26 | $1.95 | 2,108 |
| 2019-01-14 | $2.16 | $2.26 | $2.16 | $2.25 | $1.94 | 13,879 |
| 2019-01-11 | $2.21 | $2.33 | $2.13 | $2.19 | $1.89 | 12,661 |
| 2019-01-10 | $2.23 | $2.36 | $2.20 | $2.20 | $1.90 | 2,706 |
| 2019-01-09 | $2.14 | $2.14 | $2.10 | $2.12 | $1.83 | 13,194 |
| 2019-01-08 | $2.14 | $2.15 | $2.09 | $2.13 | $1.84 | 22,012 |
| 2019-01-07 | $2.23 | $2.27 | $2.09 | $2.15 | $1.85 | 13,115 |
| 2019-01-04 | $2.27 | $2.27 | $2.09 | $2.21 | $1.90 | 58,325 |
| 2019-01-03 | $2.35 | $2.35 | $2.18 | $2.21 | $1.90 | 1,731 |
| 2019-01-02 | $2.19 | $2.29 | $2.19 | $2.19 | $1.89 | 556 |
| 2018-12-31 | $2.10 | $2.38 | $2.10 | $2.26 | $1.95 | 29,063 |
| 2018-12-28 | $2.15 | $2.25 | $2.13 | $2.17 | $1.87 | 31,475 |
| 2018-12-27 | $2.08 | $2.23 | $2.08 | $2.14 | $1.84 | 75,398 |
| 2018-12-26 | $2.23 | $2.23 | $2.11 | $2.14 | $1.84 | 1,443 |
| 2018-12-24 | $2.12 | $2.24 | $2.07 | $2.24 | $1.93 | 12,233 |
| 2018-12-21 | $2.13 | $2.16 | $2.12 | $2.12 | $1.83 | 12,186 |
| 2018-12-20 | $2.17 | $2.24 | $2.12 | $2.12 | $1.83 | 9,965 |
| 2018-12-19 | $2.20 | $2.25 | $2.08 | $2.11 | $1.82 | 46,023 |
| 2018-12-18 | $2.02 | $2.27 | $2.02 | $2.16 | $1.86 | 82,103 |
| 2018-12-17 | $2.04 | $2.14 | $2.03 | $2.04 | $1.76 | 40,920 |
| 2018-12-14 | $2.03 | $2.19 | $2.03 | $2.18 | $1.88 | 253,101 |
| 2018-12-13 | $2.11 | $2.13 | $2.03 | $2.03 | $1.75 | 5,287 |
| 2018-12-12 | $2.06 | $2.17 | $2.02 | $2.10 | $1.81 | 15,185 |
| 2018-12-11 | $2.04 | $2.05 | $2.02 | $2.03 | $1.75 | 14,164 |
| 2018-12-10 | $2.03 | $2.05 | $2.03 | $2.03 | $1.75 | 8,540 |
| 2018-12-07 | $2.03 | $2.07 | $2.03 | $2.05 | $1.77 | 47,228 |
| 2018-12-06 | $2.04 | $2.09 | $2.03 | $2.03 | $1.75 | 6,089 |
| 2018-12-04 | $2.07 | $2.09 | $2.03 | $2.05 | $1.77 | 27,445 |
| 2018-12-03 | $2.07 | $2.15 | $2.07 | $2.12 | $1.83 | 12,564 |
| 2018-11-30 | $2.24 | $2.25 | $2.05 | $2.05 | $1.77 | 17,042 |
| 2018-11-29 | $2.13 | $2.20 | $2.02 | $2.20 | $1.90 | 33,819 |
| 2018-11-28 | $2.24 | $2.24 | $2.10 | $2.17 | $1.87 | 10,277 |
| 2018-11-27 | $2.17 | $2.23 | $2.06 | $2.06 | $1.78 | 1,282 |
| 2018-11-26 | $2.10 | $2.13 | $2.10 | $2.13 | $1.84 | 1,215 |
| 2018-11-23 | $2.05 | $2.14 | $2.05 | $2.14 | $1.84 | 345 |
| 2018-11-21 | $2.06 | $2.14 | $2.06 | $2.07 | $1.78 | 9,561 |
| 2018-11-20 | $2.06 | $2.22 | $2.05 | $2.07 | $1.78 | 9,434 |
| 2018-11-19 | $2.13 | $2.17 | $2.08 | $2.08 | $1.79 | 6,954 |
| 2018-11-16 | $2.19 | $2.20 | $2.12 | $2.12 | $1.83 | 8,917 |
| 2018-11-15 | $2.11 | $2.19 | $2.11 | $2.18 | $1.88 | 12,003 |
| 2018-11-14 | $2.13 | $2.25 | $2.09 | $2.19 | $1.89 | 53,287 |
| 2018-11-13 | $2.32 | $2.32 | $2.11 | $2.11 | $1.82 | 88,795 |
| 2018-11-12 | $2.30 | $2.34 | $2.30 | $2.30 | $1.98 | 8,779 |
| 2018-11-09 | $2.35 | $2.39 | $2.31 | $2.34 | $2.02 | 18,542 |
| 2018-11-08 | $2.39 | $2.39 | $2.34 | $2.37 | $2.04 | 9,290 |
| 2018-11-07 | $2.37 | $2.39 | $2.37 | $2.38 | $2.05 | 6,693 |
| 2018-11-06 | $2.37 | $2.39 | $2.37 | $2.39 | $2.06 | 8,195 |
| 2018-11-05 | $2.42 | $2.42 | $2.38 | $2.38 | $2.05 | 1,716 |
| 2018-11-02 | $2.42 | $2.45 | $2.37 | $2.37 | $2.04 | 3,746 |
| 2018-11-01 | $2.44 | $2.45 | $2.37 | $2.42 | $2.09 | 29,260 |
| 2018-10-31 | $2.42 | $2.42 | $2.42 | $2.42 | $2.09 | 3,501 |
| 2018-10-30 | $2.40 | $2.44 | $2.40 | $2.43 | $2.09 | 1,909 |
| 2018-10-29 | $2.45 | $2.45 | $2.42 | $2.44 | $2.10 | 9,873 |
| 2018-10-26 | $2.45 | $2.45 | $2.37 | $2.43 | $2.09 | 26,251 |
| 2018-10-25 | $2.43 | $2.45 | $2.38 | $2.38 | $2.05 | 3,117 |
| 2018-10-24 | $2.41 | $2.45 | $2.41 | $2.44 | $2.10 | 2,080 |
| 2018-10-23 | $2.40 | $2.44 | $2.36 | $2.39 | $2.06 | 16,197 |
| 2018-10-22 | $2.41 | $2.45 | $2.41 | $2.41 | $2.08 | 5,918 |
| 2018-10-19 | $2.46 | $2.46 | $2.42 | $2.44 | $2.10 | 43,171 |
| 2018-10-18 | $2.49 | $2.50 | $2.47 | $2.49 | $2.15 | 8,511 |
| 2018-10-17 | $2.46 | $2.47 | $2.46 | $2.47 | $2.12 | 7,829 |
| 2018-10-16 | $2.48 | $2.48 | $2.45 | $2.45 | $2.11 | 5,747 |
| 2018-10-15 | $2.49 | $2.49 | $2.47 | $2.47 | $2.13 | 8,986 |
| 2018-10-12 | $2.47 | $2.47 | $2.47 | $2.47 | $2.13 | 1,187 |
| 2018-10-11 | $2.42 | $2.46 | $2.42 | $2.42 | $2.09 | 16,854 |
| 2018-10-10 | $2.47 | $2.53 | $2.42 | $2.42 | $2.09 | 16,726 |
| 2018-10-09 | $2.43 | $2.65 | $2.42 | $2.45 | $2.11 | 57,057 |
| 2018-10-08 | $2.45 | $2.51 | $2.42 | $2.45 | $2.11 | 9,208 |
| 2018-10-05 | $2.45 | $2.48 | $2.45 | $2.48 | $2.14 | 5,304 |
| 2018-10-04 | $2.45 | $2.45 | $2.42 | $2.42 | $2.09 | 7,239 |
| 2018-10-03 | $2.42 | $2.47 | $2.42 | $2.45 | $2.11 | 7,681 |
| 2018-10-02 | $2.49 | $2.50 | $2.38 | $2.42 | $2.09 | 29,908 |
| 2018-10-01 | $2.58 | $2.58 | $2.45 | $2.46 | $2.12 | 18,590 |
| 2018-09-28 | $2.50 | $2.59 | $2.50 | $2.54 | $2.19 | 22,341 |
| 2018-09-27 | $2.46 | $2.46 | $2.46 | $2.46 | $2.12 | 38 |
| 2018-09-26 | $2.53 | $2.53 | $2.46 | $2.46 | $2.12 | 2,748 |
| 2018-09-25 | $2.49 | $2.50 | $2.45 | $2.46 | $2.12 | 29,653 |
| 2018-09-24 | $2.61 | $2.61 | $2.45 | $2.45 | $2.11 | 29,559 |
| 2018-09-21 | $2.57 | $2.60 | $2.52 | $2.59 | $2.23 | 19,412 |
| 2018-09-20 | $2.47 | $2.47 | $2.45 | $2.46 | $2.12 | 3,730 |
| 2018-09-19 | $2.52 | $2.57 | $2.49 | $2.49 | $2.15 | 13,870 |
| 2018-09-18 | $2.49 | $2.62 | $2.49 | $2.52 | $2.17 | 12,239 |
| 2018-09-17 | $2.53 | $2.55 | $2.49 | $2.49 | $2.15 | 2,920 |
| 2018-09-14 | $2.61 | $2.67 | $2.49 | $2.54 | $2.19 | 46,914 |
| 2018-09-13 | $2.61 | $2.67 | $2.60 | $2.62 | $2.26 | 2,487 |
| 2018-09-12 | $2.61 | $2.61 | $2.60 | $2.60 | $2.24 | 393 |
| 2018-09-11 | $2.66 | $2.67 | $2.59 | $2.63 | $2.27 | 4,059 |
| 2018-09-10 | $2.62 | $2.69 | $2.61 | $2.69 | $2.32 | 10,251 |
| 2018-09-07 | $2.65 | $2.66 | $2.65 | $2.65 | $2.28 | 2,691 |
| 2018-09-06 | $2.62 | $2.68 | $2.62 | $2.67 | $2.30 | 2,073 |
| 2018-09-05 | $2.69 | $2.70 | $2.62 | $2.66 | $2.29 | 4,575 |
| 2018-09-04 | $2.72 | $2.74 | $2.72 | $2.74 | $2.36 | 5,958 |
| 2018-08-31 | $2.74 | $2.75 | $2.68 | $2.69 | $2.32 | 1,151 |
| 2018-08-30 | $2.65 | $2.68 | $2.65 | $2.66 | $2.29 | 1,020 |
| 2018-08-29 | $2.74 | $2.74 | $2.74 | $2.74 | $2.36 | 644 |
| 2018-08-28 | $2.76 | $2.80 | $2.70 | $2.79 | $2.40 | 1,983 |
| 2018-08-27 | $2.69 | $2.85 | $2.69 | $2.80 | $2.41 | 9,835 |
| 2018-08-24 | $2.67 | $2.83 | $2.67 | $2.71 | $2.34 | 8,555 |
| 2018-08-23 | $2.70 | $2.70 | $2.62 | $2.62 | $2.26 | 10,597 |
| 2018-08-22 | $2.61 | $2.70 | $2.61 | $2.70 | $2.33 | 76,548 |
| 2018-08-21 | $2.60 | $2.65 | $2.50 | $2.50 | $2.15 | 24,048 |
| 2018-08-20 | $2.61 | $2.61 | $2.55 | $2.55 | $2.20 | 6,894 |
| 2018-08-17 | $2.60 | $2.65 | $2.60 | $2.60 | $2.24 | 13,171 |
| 2018-08-16 | $2.66 | $2.66 | $2.60 | $2.62 | $2.26 | 9,631 |
| 2018-08-15 | $2.55 | $2.70 | $2.54 | $2.64 | $2.27 | 8,083 |
| 2018-08-14 | $2.50 | $2.54 | $2.47 | $2.54 | $2.19 | 29,041 |
| 2018-08-13 | $2.66 | $2.66 | $2.50 | $2.52 | $2.17 | 41,999 |
| 2018-08-10 | $2.55 | $2.68 | $2.46 | $2.68 | $2.31 | 11,194 |
| 2018-08-09 | $2.77 | $2.93 | $2.50 | $2.50 | $2.15 | 84,367 |
| 2018-08-08 | $2.86 | $2.98 | $2.82 | $2.84 | $2.45 | 15,810 |
| 2018-08-07 | $2.91 | $2.91 | $2.85 | $2.85 | $2.46 | 3,765 |
| 2018-08-06 | $2.90 | $2.90 | $2.90 | $2.90 | $2.50 | 0 |
| 2018-08-03 | $2.95 | $2.95 | $2.90 | $2.90 | $2.50 | 8,748 |
| 2018-08-02 | $2.95 | $2.95 | $2.94 | $2.94 | $2.53 | 8,610 |
| 2018-08-01 | $2.94 | $2.94 | $2.94 | $2.94 | $2.53 | 51 |
| 2018-07-31 | $2.94 | $3.00 | $2.94 | $2.94 | $2.53 | 12,799 |
| 2018-07-30 | $2.97 | $2.99 | $2.97 | $2.99 | $2.58 | 334 |
| 2018-07-27 | $2.96 | $2.99 | $2.96 | $2.99 | $2.58 | 864 |
| 2018-07-26 | $2.95 | $2.99 | $2.95 | $2.99 | $2.58 | 1,217 |
| 2018-07-25 | $2.97 | $2.99 | $2.97 | $2.99 | $2.58 | 3,247 |
| 2018-07-24 | $2.97 | $2.99 | $2.96 | $2.96 | $2.55 | 4,659 |
| 2018-07-23 | $2.96 | $2.99 | $2.96 | $2.98 | $2.57 | 798 |
| 2018-07-20 | $3.00 | $3.00 | $2.97 | $2.99 | $2.58 | 8,755 |
| 2018-07-19 | $3.01 | $3.01 | $3.00 | $3.00 | $2.59 | 1,817 |
| 2018-07-18 | $3.00 | $3.04 | $3.00 | $3.01 | $2.59 | 2,185 |
| 2018-07-17 | $3.00 | $3.05 | $2.94 | $3.05 | $2.63 | 9,816 |
| 2018-07-16 | $3.00 | $3.04 | $2.95 | $2.95 | $2.54 | 3,503 |
| 2018-07-13 | $2.95 | $3.05 | $2.95 | $3.05 | $2.63 | 7,404 |
| 2018-07-12 | $2.95 | $2.99 | $2.94 | $2.99 | $2.58 | 1,882 |
| 2018-07-11 | $2.98 | $3.05 | $2.90 | $2.99 | $2.58 | 8,403 |
| 2018-07-10 | $3.00 | $3.05 | $2.90 | $2.91 | $2.51 | 20,500 |
| 2018-07-09 | $2.98 | $3.03 | $2.98 | $3.02 | $2.60 | 6,381 |
| 2018-07-06 | $3.00 | $3.03 | $2.96 | $2.96 | $2.55 | 2,352 |
| 2018-07-05 | $3.02 | $3.02 | $3.02 | $3.02 | $2.60 | 252 |
| 2018-07-03 | $2.96 | $2.96 | $2.92 | $2.96 | $2.55 | 933 |
| 2018-07-02 | $2.93 | $2.99 | $2.92 | $2.92 | $2.52 | 2,755 |
| 2018-06-29 | $2.91 | $2.94 | $2.90 | $2.91 | $2.51 | 7,406 |
| 2018-06-28 | $2.89 | $2.91 | $2.88 | $2.91 | $2.51 | 9,008 |
| 2018-06-27 | $2.90 | $2.90 | $2.88 | $2.90 | $2.50 | 3,545 |
| 2018-06-26 | $2.91 | $2.96 | $2.91 | $2.96 | $2.55 | 3,879 |
| 2018-06-25 | $2.90 | $2.96 | $2.89 | $2.90 | $2.50 | 4,135 |
| 2018-06-22 | $2.92 | $3.03 | $2.92 | $3.00 | $2.59 | 12,028 |
| 2018-06-21 | $2.94 | $3.03 | $2.91 | $3.02 | $2.60 | 4,357 |
| 2018-06-20 | $2.85 | $3.03 | $2.85 | $3.00 | $2.59 | 34,878 |
| 2018-06-19 | $2.91 | $2.91 | $2.86 | $2.86 | $2.46 | 6,017 |
| 2018-06-18 | $2.88 | $2.97 | $2.85 | $2.89 | $2.49 | 5,454 |
| 2018-06-15 | $2.88 | $2.88 | $2.86 | $2.86 | $2.46 | 6,236 |
| 2018-06-14 | $2.87 | $2.90 | $2.87 | $2.90 | $2.50 | 9,957 |
| 2018-06-13 | $2.87 | $2.96 | $2.86 | $2.86 | $2.46 | 1,764 |
| 2018-06-12 | $2.87 | $2.87 | $2.85 | $2.86 | $2.46 | 2,553 |
| 2018-06-11 | $2.90 | $2.90 | $2.85 | $2.89 | $2.49 | 38,600 |
| 2018-06-08 | $2.94 | $2.98 | $2.90 | $2.91 | $2.51 | 14,060 |
| 2018-06-07 | $2.94 | $2.95 | $2.90 | $2.91 | $2.51 | 2,589 |
| 2018-06-06 | $2.92 | $3.04 | $2.89 | $2.92 | $2.52 | 9,974 |
| 2018-06-05 | $2.90 | $2.91 | $2.87 | $2.88 | $2.48 | 34,174 |
| 2018-06-04 | $2.86 | $2.91 | $2.86 | $2.89 | $2.49 | 2,546 |
| 2018-06-01 | $2.92 | $2.95 | $2.83 | $2.94 | $2.53 | 9,122 |
| 2018-05-31 | $2.91 | $2.92 | $2.80 | $2.91 | $2.51 | 30,466 |
| 2018-05-30 | $2.97 | $2.97 | $2.89 | $2.89 | $2.49 | 6,803 |
| 2018-05-29 | $2.95 | $2.97 | $2.87 | $2.89 | $2.49 | 2,796 |
| 2018-05-25 | $2.88 | $2.98 | $2.86 | $2.98 | $2.57 | 11,603 |
| 2018-05-24 | $2.92 | $2.98 | $2.92 | $2.94 | $2.53 | 3,081 |
| 2018-05-23 | $3.00 | $3.01 | $2.86 | $2.93 | $2.52 | 27,624 |
| 2018-05-22 | $3.00 | $3.02 | $3.00 | $3.00 | $2.59 | 3,924 |
| 2018-05-21 | $3.00 | $3.02 | $3.00 | $3.01 | $2.59 | 18,260 |
| 2018-05-18 | $2.99 | $2.99 | $2.87 | $2.96 | $2.55 | 1,753 |
| 2018-05-17 | $2.85 | $3.01 | $2.85 | $2.91 | $2.51 | 11,564 |
| 2018-05-16 | $2.98 | $2.98 | $2.89 | $2.91 | $2.51 | 22,203 |
| 2018-05-15 | $2.86 | $3.03 | $2.86 | $3.00 | $2.59 | 13,797 |
| 2018-05-14 | $3.08 | $3.08 | $2.86 | $2.88 | $2.48 | 36,927 |
| 2018-05-11 | $3.03 | $3.05 | $3.03 | $3.05 | $2.63 | 2,196 |
| 2018-05-10 | $3.02 | $3.02 | $2.85 | $2.99 | $2.58 | 105,486 |
| 2018-05-09 | $3.32 | $3.32 | $2.80 | $3.06 | $2.64 | 31,588 |
| 2018-05-08 | $3.44 | $3.44 | $3.27 | $3.30 | $2.84 | 4,736 |
| 2018-05-07 | $3.33 | $3.43 | $3.33 | $3.35 | $2.89 | 5,667 |
| 2018-05-04 | $3.46 | $3.49 | $3.46 | $3.49 | $3.01 | 935 |
| 2018-05-03 | $3.27 | $3.41 | $3.21 | $3.40 | $2.93 | 12,636 |
| 2018-05-02 | $3.35 | $3.36 | $3.22 | $3.30 | $2.84 | 11,220 |
| 2018-05-01 | $3.41 | $3.75 | $3.25 | $3.37 | $2.90 | 12,475 |
| 2018-04-30 | $3.55 | $3.70 | $3.37 | $3.37 | $2.90 | 10,724 |
| 2018-04-27 | $3.58 | $3.58 | $3.55 | $3.57 | $3.08 | 1,902 |
| 2018-04-26 | $3.78 | $3.78 | $3.56 | $3.56 | $3.07 | 3,999 |
| 2018-04-25 | $3.58 | $3.58 | $3.57 | $3.58 | $3.08 | 5,278 |
| 2018-04-24 | $3.77 | $3.77 | $3.59 | $3.59 | $3.09 | 11,784 |
| 2018-04-23 | $3.77 | $3.79 | $3.72 | $3.74 | $3.22 | 8,489 |
| 2018-04-20 | $3.76 | $3.79 | $3.71 | $3.74 | $3.22 | 6,124 |
| 2018-04-19 | $3.78 | $3.78 | $3.71 | $3.78 | $3.26 | 7,601 |
| 2018-04-18 | $3.75 | $3.78 | $3.67 | $3.70 | $3.19 | 12,990 |
| 2018-04-17 | $3.70 | $3.77 | $3.66 | $3.74 | $3.22 | 11,276 |
| 2018-04-16 | $3.59 | $3.74 | $3.52 | $3.72 | $3.21 | 63,672 |
| 2018-04-13 | $3.46 | $3.55 | $3.46 | $3.54 | $3.05 | 2,418 |
| 2018-04-12 | $3.46 | $3.48 | $3.46 | $3.48 | $3.00 | 4,603 |
| 2018-04-11 | $3.49 | $3.56 | $3.46 | $3.49 | $3.01 | 7,335 |
| 2018-04-10 | $3.47 | $3.56 | $3.46 | $3.54 | $3.05 | 8,652 |
| 2018-04-09 | $3.47 | $3.56 | $3.46 | $3.46 | $2.98 | 3,937 |
| 2018-04-06 | $3.48 | $3.58 | $3.48 | $3.53 | $3.04 | 1,504 |
| 2018-04-05 | $3.55 | $3.62 | $3.49 | $3.52 | $3.03 | 13,128 |
| 2018-04-04 | $3.49 | $3.60 | $3.46 | $3.50 | $3.02 | 17,226 |
| 2018-04-03 | $3.51 | $3.62 | $3.48 | $3.49 | $3.01 | 15,405 |
| 2018-04-02 | $3.56 | $3.56 | $3.48 | $3.49 | $3.01 | 5,809 |
| 2018-03-29 | $3.60 | $3.69 | $3.53 | $3.53 | $3.04 | 6,684 |
| 2018-03-28 | $3.67 | $3.68 | $3.57 | $3.60 | $3.10 | 1,574 |
| 2018-03-27 | $3.56 | $3.70 | $3.53 | $3.69 | $3.18 | 8,564 |
| 2018-03-26 | $3.63 | $3.65 | $3.51 | $3.54 | $3.05 | 2,375 |
| 2018-03-23 | $3.65 | $3.67 | $3.52 | $3.61 | $3.11 | 8,631 |
| 2018-03-22 | $3.69 | $3.74 | $3.69 | $3.70 | $3.19 | 4,420 |
| 2018-03-21 | $3.65 | $3.73 | $3.65 | $3.67 | $3.16 | 2,532 |
| 2018-03-20 | $3.72 | $3.72 | $3.63 | $3.65 | $3.15 | 14,797 |
| 2018-03-19 | $3.67 | $3.72 | $3.67 | $3.70 | $3.19 | 6,216 |
| 2018-03-16 | $3.69 | $3.78 | $3.65 | $3.65 | $3.15 | 15,801 |
| 2018-03-15 | $3.65 | $3.71 | $3.65 | $3.69 | $3.18 | 7,908 |
| 2018-03-14 | $3.80 | $3.80 | $3.67 | $3.67 | $3.16 | 14,145 |
| 2018-03-13 | $3.70 | $3.78 | $3.65 | $3.78 | $3.26 | 21,674 |
| 2018-03-12 | $3.70 | $3.70 | $3.67 | $3.70 | $3.19 | 20,003 |
| 2018-03-09 | $3.68 | $3.68 | $3.63 | $3.63 | $3.13 | 5,582 |
| 2018-03-08 | $3.64 | $3.70 | $3.64 | $3.66 | $3.15 | 4,571 |
| 2018-03-07 | $3.54 | $3.70 | $3.54 | $3.62 | $3.12 | 30,937 |
| 2018-03-06 | $3.35 | $3.55 | $3.32 | $3.51 | $3.02 | 42,159 |
| 2018-03-05 | $3.25 | $3.35 | $3.25 | $3.34 | $2.88 | 7,525 |
| 2018-03-02 | $3.17 | $3.27 | $3.17 | $3.27 | $2.82 | 6,451 |
| 2018-03-01 | $3.25 | $3.25 | $3.19 | $3.19 | $2.75 | 1,700 |
| 2018-02-28 | $3.25 | $3.25 | $3.19 | $3.24 | $2.79 | 28,227 |
| 2018-02-27 | $3.25 | $3.25 | $3.17 | $3.24 | $2.79 | 12,586 |
| 2018-02-26 | $3.19 | $3.25 | $3.17 | $3.24 | $2.79 | 21,930 |
| 2018-02-23 | $3.13 | $3.17 | $3.13 | $3.14 | $2.71 | 4,164 |
| 2018-02-22 | $3.21 | $3.24 | $3.03 | $3.23 | $2.78 | 25,527 |
| 2018-02-21 | $3.12 | $3.24 | $3.00 | $3.24 | $2.79 | 9,200 |
| 2018-02-20 | $3.24 | $3.24 | $3.12 | $3.12 | $2.69 | 2,808 |
| 2018-02-16 | $3.30 | $3.31 | $3.14 | $3.18 | $2.74 | 63,316 |
| 2018-02-15 | $3.15 | $3.33 | $3.11 | $3.33 | $2.87 | 28,564 |
| 2018-02-14 | $2.94 | $3.26 | $2.94 | $3.25 | $2.80 | 88,975 |
| 2018-02-13 | $2.92 | $2.93 | $2.92 | $2.92 | $2.52 | 12,269 |
| 2018-02-12 | $2.97 | $3.04 | $2.92 | $2.93 | $2.52 | 9,567 |
| 2018-02-09 | $2.98 | $3.11 | $2.90 | $2.95 | $2.54 | 20,397 |
| 2018-02-08 | $2.99 | $3.01 | $2.98 | $3.00 | $2.59 | 1,887 |
| 2018-02-07 | $2.98 | $3.00 | $2.98 | $2.98 | $2.57 | 10,108 |
| 2018-02-06 | $2.98 | $3.05 | $2.96 | $2.98 | $2.57 | 9,402 |
| 2018-02-05 | $2.99 | $3.09 | $2.98 | $2.98 | $2.57 | 13,055 |
| 2018-02-02 | $2.99 | $3.16 | $2.99 | $3.10 | $2.67 | 21,567 |
| 2018-02-01 | $3.09 | $3.12 | $3.08 | $3.10 | $2.67 | 13,421 |
| 2018-01-31 | $3.10 | $3.15 | $3.10 | $3.10 | $2.67 | 37,968 |
| 2018-01-30 | $3.01 | $3.06 | $2.95 | $3.06 | $2.64 | 15,965 |
| 2018-01-29 | $3.07 | $3.07 | $2.98 | $3.01 | $2.59 | 1,325 |
| 2018-01-26 | $3.07 | $3.07 | $2.95 | $3.02 | $2.60 | 12,133 |
| 2018-01-25 | $3.08 | $3.09 | $2.95 | $2.98 | $2.57 | 14,549 |
| 2018-01-24 | $3.14 | $3.19 | $3.10 | $3.10 | $2.67 | 6,644 |
| 2018-01-23 | $3.02 | $3.18 | $2.95 | $3.18 | $2.74 | 32,819 |
| 2018-01-22 | $3.06 | $3.07 | $2.99 | $3.04 | $2.62 | 10,029 |
| 2018-01-19 | $3.11 | $3.11 | $3.04 | $3.07 | $2.65 | 1,245 |
| 2018-01-18 | $3.14 | $3.14 | $3.05 | $3.12 | $2.69 | 9,098 |
| 2018-01-17 | $3.16 | $3.18 | $2.96 | $3.03 | $2.61 | 1,885 |
| 2018-01-16 | $3.21 | $3.31 | $3.07 | $3.15 | $2.71 | 18,839 |
| 2018-01-12 | $3.15 | $3.30 | $3.14 | $3.21 | $2.77 | 64,129 |
| 2018-01-11 | $3.13 | $3.19 | $3.12 | $3.12 | $2.69 | 12,045 |
| 2018-01-10 | $3.11 | $3.23 | $3.10 | $3.13 | $2.70 | 15,535 |
| 2018-01-09 | $3.11 | $3.21 | $3.11 | $3.14 | $2.71 | 6,311 |
| 2018-01-08 | $3.05 | $3.11 | $3.05 | $3.08 | $2.65 | 13,865 |
| 2018-01-05 | $3.03 | $3.18 | $3.00 | $3.15 | $2.71 | 76,101 |
| 2018-01-04 | $2.98 | $3.06 | $2.95 | $3.01 | $2.59 | 14,787 |
| 2018-01-03 | $3.00 | $3.06 | $2.95 | $2.99 | $2.58 | 26,418 |
| 2018-01-02 | $2.94 | $3.09 | $2.91 | $2.99 | $2.58 | 16,172 |
| 2017-12-29 | $2.90 | $2.97 | $2.85 | $2.94 | $2.53 | 63,406 |
| 2017-12-28 | $2.88 | $2.96 | $2.85 | $2.86 | $2.46 | 21,530 |
| 2017-12-27 | $2.85 | $2.92 | $2.82 | $2.92 | $2.52 | 15,680 |
| 2017-12-26 | $2.92 | $2.93 | $2.83 | $2.88 | $2.48 | 22,105 |
| 2017-12-22 | $2.88 | $2.92 | $2.69 | $2.92 | $2.52 | 43,143 |
| 2017-12-21 | $2.83 | $2.88 | $2.78 | $2.83 | $2.44 | 13,249 |
| 2017-12-20 | $2.81 | $2.88 | $2.81 | $2.88 | $2.48 | 20,522 |
| 2017-12-19 | $2.83 | $2.86 | $2.79 | $2.82 | $2.43 | 19,582 |
| 2017-12-18 | $2.64 | $2.84 | $2.64 | $2.79 | $2.40 | 68,359 |
| 2017-12-15 | $2.72 | $2.78 | $2.60 | $2.62 | $2.26 | 144,722 |
| 2017-12-14 | $2.96 | $2.99 | $2.63 | $2.72 | $2.34 | 344,872 |
| 2017-12-13 | $3.02 | $3.15 | $2.95 | $2.99 | $2.58 | 21,803 |
| 2017-12-12 | $3.05 | $3.14 | $2.94 | $2.96 | $2.55 | 21,650 |
| 2017-12-11 | $3.07 | $3.07 | $2.97 | $3.02 | $2.60 | 4,967 |
| 2017-12-08 | $3.00 | $3.13 | $3.00 | $3.06 | $2.64 | 30,484 |
| 2017-12-07 | $2.94 | $3.00 | $2.94 | $2.98 | $2.57 | 14,511 |
| 2017-12-06 | $2.99 | $3.09 | $2.89 | $2.93 | $2.52 | 17,830 |
| 2017-12-05 | $2.93 | $3.15 | $2.89 | $3.03 | $2.61 | 123,384 |
| 2017-12-04 | $3.01 | $3.01 | $2.90 | $2.92 | $2.52 | 10,300 |
| 2017-12-01 | $2.95 | $3.08 | $2.95 | $3.08 | $2.65 | 3,910 |
| 2017-11-30 | $2.93 | $3.06 | $2.93 | $2.96 | $2.55 | 15,259 |
| 2017-11-29 | $2.86 | $3.02 | $2.84 | $2.98 | $2.57 | 8,801 |
| 2017-11-28 | $2.94 | $3.09 | $2.86 | $2.95 | $2.54 | 16,647 |
| 2017-11-27 | $3.10 | $3.10 | $2.94 | $3.08 | $2.65 | 21,455 |
| 2017-11-24 | $3.05 | $3.13 | $2.96 | $3.09 | $2.66 | 11,921 |
| 2017-11-22 | $3.13 | $3.13 | $3.04 | $3.04 | $2.62 | 2,853 |
| 2017-11-21 | $3.04 | $3.24 | $3.03 | $3.09 | $2.66 | 23,044 |
| 2017-11-20 | $3.03 | $3.16 | $3.01 | $3.01 | $2.59 | 11,606 |
| 2017-11-17 | $2.98 | $3.09 | $2.93 | $3.09 | $2.66 | 10,705 |
| 2017-11-16 | $2.98 | $3.10 | $2.94 | $2.97 | $2.56 | 13,837 |
| 2017-11-15 | $2.94 | $2.95 | $2.90 | $2.94 | $2.53 | 16,587 |
| 2017-11-14 | $3.12 | $3.12 | $2.94 | $2.96 | $2.55 | 22,868 |
| 2017-11-13 | $3.18 | $3.21 | $3.11 | $3.11 | $2.68 | 3,301 |
| 2017-11-10 | $3.18 | $3.24 | $3.18 | $3.24 | $2.79 | 1,557 |
| 2017-11-09 | $3.24 | $3.26 | $3.11 | $3.11 | $2.68 | 11,163 |
| 2017-11-08 | $3.22 | $3.34 | $3.22 | $3.28 | $2.83 | 3,305 |
| 2017-11-07 | $3.30 | $3.30 | $3.20 | $3.21 | $2.77 | 10,564 |
| 2017-11-06 | $3.31 | $3.37 | $3.31 | $3.31 | $2.85 | 1,830 |
| 2017-11-03 | $3.36 | $3.36 | $3.29 | $3.31 | $2.85 | 1,785 |
| 2017-11-02 | $3.26 | $3.35 | $3.26 | $3.32 | $2.86 | 5,786 |
| 2017-11-01 | $3.24 | $3.38 | $3.19 | $3.24 | $2.79 | 51,696 |
| 2017-10-31 | $3.32 | $3.32 | $3.08 | $3.24 | $2.79 | 30,077 |
| 2017-10-30 | $3.28 | $3.28 | $3.16 | $3.19 | $2.75 | 7,979 |
| 2017-10-27 | $3.27 | $3.32 | $3.14 | $3.32 | $2.86 | 5,352 |
| 2017-10-26 | $3.23 | $3.31 | $3.12 | $3.27 | $2.82 | 8,149 |
| 2017-10-25 | $3.15 | $3.32 | $3.15 | $3.23 | $2.78 | 9,723 |
| 2017-10-24 | $3.17 | $3.39 | $3.17 | $3.24 | $2.79 | 10,147 |
| 2017-10-23 | $3.27 | $3.27 | $3.12 | $3.17 | $2.73 | 13,803 |
| 2017-10-20 | $3.38 | $3.42 | $3.24 | $3.31 | $2.85 | 8,778 |
| 2017-10-19 | $3.43 | $3.44 | $3.31 | $3.32 | $2.86 | 4,510 |
| 2017-10-18 | $3.20 | $3.48 | $3.20 | $3.40 | $2.93 | 29,037 |
| 2017-10-17 | $3.27 | $3.28 | $3.08 | $3.18 | $2.74 | 37,793 |
| 2017-10-16 | $3.40 | $3.65 | $3.24 | $3.27 | $2.82 | 58,141 |
| 2017-10-13 | $3.52 | $3.52 | $3.33 | $3.44 | $2.96 | 21,660 |
| 2017-10-12 | $3.60 | $3.60 | $3.50 | $3.52 | $3.03 | 8,551 |
| 2017-10-11 | $3.54 | $3.79 | $3.52 | $3.64 | $3.14 | 6,881 |
| 2017-10-10 | $3.56 | $3.68 | $3.50 | $3.56 | $3.07 | 2,462 |
| 2017-10-09 | $3.65 | $3.66 | $3.55 | $3.55 | $3.06 | 10,565 |
| 2017-10-06 | $3.67 | $3.69 | $3.62 | $3.64 | $3.14 | 7,131 |
| 2017-10-05 | $3.72 | $3.72 | $3.63 | $3.70 | $3.19 | 4,606 |
| 2017-10-04 | $3.66 | $3.74 | $3.62 | $3.63 | $3.13 | 9,311 |
| 2017-10-03 | $3.64 | $3.74 | $3.62 | $3.63 | $3.13 | 18,653 |
| 2017-10-02 | $3.64 | $3.65 | $3.61 | $3.64 | $3.14 | 13,432 |
| 2017-09-29 | $3.63 | $3.67 | $3.63 | $3.64 | $3.14 | 3,863 |
| 2017-09-28 | $3.75 | $3.75 | $3.64 | $3.67 | $3.16 | 5,461 |
| 2017-09-27 | $3.72 | $3.82 | $3.70 | $3.77 | $3.25 | 17,186 |
| 2017-09-26 | $3.58 | $3.74 | $3.52 | $3.70 | $3.19 | 12,115 |
| 2017-09-25 | $3.63 | $3.64 | $3.45 | $3.62 | $3.12 | 7,609 |
| 2017-09-22 | $3.40 | $3.67 | $3.40 | $3.59 | $3.09 | 10,162 |
| 2017-09-21 | $3.45 | $3.54 | $3.40 | $3.42 | $2.95 | 17,294 |
| 2017-09-20 | $3.39 | $3.51 | $3.35 | $3.44 | $2.96 | 8,221 |
| 2017-09-19 | $3.33 | $3.40 | $3.30 | $3.37 | $2.90 | 19,511 |
| 2017-09-18 | $3.28 | $3.34 | $3.18 | $3.30 | $2.84 | 14,271 |
| 2017-09-15 | $3.26 | $3.32 | $3.13 | $3.32 | $2.86 | 44,830 |
| 2017-09-14 | $3.35 | $3.36 | $3.26 | $3.26 | $2.81 | 9,685 |
| 2017-09-13 | $3.30 | $3.37 | $3.25 | $3.29 | $2.84 | 6,926 |
| 2017-09-12 | $3.27 | $3.36 | $3.27 | $3.28 | $2.83 | 10,378 |
| 2017-09-11 | $3.38 | $3.38 | $3.28 | $3.28 | $2.83 | 9,059 |
| 2017-09-08 | $3.41 | $3.41 | $3.28 | $3.38 | $2.91 | 12,609 |
| 2017-09-07 | $3.46 | $3.52 | $3.31 | $3.51 | $3.02 | 10,138 |
| 2017-09-06 | $3.54 | $3.54 | $3.34 | $3.49 | $3.01 | 15,782 |
| 2017-09-05 | $3.53 | $3.54 | $3.41 | $3.54 | $3.05 | 4,289 |
| 2017-09-01 | $3.43 | $3.53 | $3.41 | $3.52 | $3.03 | 8,685 |
| 2017-08-31 | $3.55 | $3.59 | $3.41 | $3.45 | $2.97 | 35,512 |
| 2017-08-30 | $3.46 | $3.57 | $3.40 | $3.57 | $3.08 | 9,339 |
| 2017-08-29 | $3.48 | $3.49 | $3.30 | $3.46 | $2.98 | 17,864 |
| 2017-08-28 | $3.55 | $3.60 | $3.44 | $3.53 | $3.04 | 28,345 |
| 2017-08-25 | $3.50 | $3.61 | $3.44 | $3.61 | $3.11 | 52,870 |
| 2017-08-24 | $3.62 | $3.65 | $3.42 | $3.52 | $3.03 | 38,839 |
| 2017-08-23 | $3.58 | $3.67 | $3.58 | $3.60 | $3.10 | 7,561 |
| 2017-08-22 | $3.73 | $3.73 | $3.62 | $3.66 | $3.15 | 1,940 |
| 2017-08-21 | $3.60 | $3.74 | $3.60 | $3.70 | $3.19 | 9,477 |
| 2017-08-18 | $3.58 | $3.67 | $3.55 | $3.67 | $3.16 | 20,134 |
| 2017-08-17 | $3.75 | $3.75 | $3.55 | $3.70 | $3.19 | 31,236 |
| 2017-08-16 | $3.80 | $3.83 | $3.76 | $3.82 | $3.29 | 11,671 |
| 2017-08-15 | $3.79 | $3.89 | $3.66 | $3.75 | $3.23 | 28,001 |
| 2017-08-14 | $3.59 | $3.81 | $3.56 | $3.81 | $3.28 | 34,822 |
| 2017-08-11 | $3.59 | $3.60 | $3.57 | $3.60 | $3.10 | 2,311 |
| 2017-08-10 | $3.81 | $3.84 | $3.59 | $3.60 | $3.10 | 44,655 |
| 2017-08-09 | $3.90 | $4.03 | $3.90 | $3.96 | $3.41 | 11,358 |
| 2017-08-08 | $4.00 | $4.00 | $3.86 | $3.90 | $3.36 | 2,308 |
| 2017-08-07 | $4.01 | $4.03 | $3.98 | $3.99 | $3.44 | 12,609 |
| 2017-08-04 | $4.01 | $4.14 | $4.01 | $4.01 | $3.46 | 1,351 |
| 2017-08-03 | $4.08 | $4.15 | $4.01 | $4.02 | $3.46 | 9,928 |
| 2017-08-02 | $4.02 | $4.14 | $4.00 | $4.07 | $3.51 | 2,394 |
| 2017-08-01 | $4.03 | $4.14 | $4.00 | $4.03 | $3.47 | 3,895 |
| 2017-07-31 | $4.11 | $4.14 | $4.01 | $4.01 | $3.46 | 8,069 |
| 2017-07-28 | $4.05 | $4.14 | $3.99 | $4.12 | $3.55 | 14,158 |
| 2017-07-27 | $4.04 | $4.12 | $4.04 | $4.05 | $3.49 | 14,009 |
| 2017-07-26 | $4.13 | $4.13 | $3.95 | $3.97 | $3.42 | 13,097 |
| 2017-07-25 | $4.15 | $4.15 | $4.10 | $4.11 | $3.54 | 14,031 |
| 2017-07-24 | $4.09 | $4.15 | $4.01 | $4.15 | $3.58 | 29,818 |
| 2017-07-21 | $4.00 | $4.13 | $3.95 | $4.12 | $3.55 | 23,346 |
| 2017-07-20 | $3.86 | $4.06 | $3.84 | $4.03 | $3.47 | 13,524 |
| 2017-07-19 | $3.81 | $3.90 | $3.77 | $3.84 | $3.31 | 26,268 |
| 2017-07-18 | $3.85 | $3.85 | $3.79 | $3.81 | $3.28 | 29,348 |
| 2017-07-17 | $3.91 | $4.03 | $3.85 | $3.85 | $3.32 | 24,699 |
| 2017-07-14 | $4.05 | $4.09 | $3.90 | $3.91 | $3.37 | 64,327 |
| 2017-07-13 | $4.11 | $4.20 | $3.99 | $4.03 | $3.47 | 23,981 |
| 2017-07-12 | $4.23 | $4.25 | $4.03 | $4.04 | $3.48 | 52,612 |
| 2017-07-11 | $4.18 | $4.28 | $4.10 | $4.24 | $3.65 | 47,587 |
| 2017-07-10 | $4.07 | $4.24 | $4.02 | $4.19 | $3.61 | 47,739 |
| 2017-07-07 | $4.17 | $4.20 | $4.06 | $4.16 | $3.58 | 8,027 |
| 2017-07-06 | $4.33 | $4.45 | $4.06 | $4.17 | $3.59 | 46,638 |
| 2017-07-05 | $4.25 | $4.42 | $4.16 | $4.29 | $3.70 | 27,312 |
| 2017-07-03 | $4.40 | $4.52 | $4.27 | $4.27 | $3.68 | 22,754 |
| 2017-06-30 | $4.30 | $4.43 | $4.23 | $4.40 | $3.79 | 29,210 |
| 2017-06-29 | $4.46 | $4.53 | $4.25 | $4.31 | $3.71 | 21,336 |
| 2017-06-28 | $4.37 | $4.54 | $4.28 | $4.47 | $3.85 | 74,410 |
| 2017-06-27 | $4.34 | $4.36 | $4.27 | $4.36 | $3.76 | 26,087 |
| 2017-06-26 | $4.25 | $4.35 | $4.25 | $4.27 | $3.68 | 35,351 |
| 2017-06-23 | $4.20 | $4.25 | $4.19 | $4.23 | $3.65 | 33,895 |
| 2017-06-22 | $4.11 | $4.29 | $4.05 | $4.29 | $3.70 | 32,559 |
| 2017-06-21 | $4.32 | $4.32 | $4.05 | $4.15 | $3.58 | 18,572 |
| 2017-06-20 | $4.01 | $4.35 | $4.01 | $4.24 | $3.65 | 20,843 |
| 2017-06-19 | $4.06 | $4.25 | $3.99 | $3.99 | $3.44 | 42,701 |
| 2017-06-16 | $4.10 | $4.10 | $3.99 | $4.02 | $3.46 | 29,469 |
| 2017-06-15 | $4.28 | $4.28 | $3.96 | $3.99 | $3.44 | 26,760 |
| 2017-06-14 | $4.31 | $4.36 | $4.26 | $4.31 | $3.71 | 29,616 |
| 2017-06-13 | $4.24 | $4.31 | $4.20 | $4.30 | $3.71 | 14,990 |
| 2017-06-12 | $4.05 | $4.25 | $4.05 | $4.24 | $3.65 | 99,376 |
| 2017-06-09 | $3.98 | $4.10 | $3.95 | $4.05 | $3.49 | 14,535 |
| 2017-06-08 | $4.04 | $4.07 | $3.96 | $3.99 | $3.44 | 19,367 |
| 2017-06-07 | $4.09 | $4.09 | $3.92 | $4.00 | $3.45 | 33,566 |
| 2017-06-06 | $4.01 | $4.19 | $4.01 | $4.07 | $3.51 | 50,974 |
| 2017-06-05 | $4.16 | $4.16 | $3.98 | $4.01 | $3.46 | 30,741 |
| 2017-06-02 | $4.22 | $4.22 | $4.09 | $4.12 | $3.55 | 8,265 |
| 2017-06-01 | $3.98 | $4.23 | $3.98 | $4.17 | $3.59 | 67,241 |
| 2017-05-31 | $3.80 | $4.00 | $3.80 | $3.94 | $3.40 | 81,326 |
| 2017-05-30 | $3.85 | $3.85 | $3.76 | $3.80 | $3.27 | 7,556 |
| 2017-05-26 | $3.81 | $3.88 | $3.80 | $3.88 | $3.34 | 4,077 |
| 2017-05-25 | $3.89 | $3.94 | $3.81 | $3.81 | $3.28 | 23,257 |
| 2017-05-24 | $3.87 | $3.90 | $3.81 | $3.90 | $3.36 | 33,123 |
| 2017-05-23 | $3.76 | $3.85 | $3.76 | $3.85 | $3.32 | 29,095 |
| 2017-05-22 | $3.74 | $3.77 | $3.65 | $3.77 | $3.25 | 53,161 |
| 2017-05-19 | $3.54 | $3.79 | $3.51 | $3.71 | $3.20 | 48,091 |
| 2017-05-18 | $3.38 | $3.45 | $3.38 | $3.45 | $2.97 | 9,111 |
| 2017-05-17 | $3.38 | $3.45 | $3.38 | $3.40 | $2.93 | 32,808 |
| 2017-05-16 | $3.32 | $3.47 | $3.32 | $3.46 | $2.98 | 6,892 |
| 2017-05-15 | $3.31 | $3.44 | $3.25 | $3.42 | $2.95 | 21,761 |
| 2017-05-12 | $3.33 | $3.34 | $3.26 | $3.29 | $2.84 | 16,744 |
| 2017-05-11 | $3.47 | $3.49 | $3.26 | $3.33 | $2.87 | 127,429 |
| 2017-05-10 | $3.50 | $3.67 | $3.50 | $3.65 | $3.15 | 26,068 |
| 2017-05-09 | $3.40 | $3.67 | $3.37 | $3.50 | $3.02 | 80,392 |
| 2017-05-08 | $3.44 | $3.44 | $3.38 | $3.38 | $2.91 | 2,689 |
| 2017-05-05 | $3.30 | $3.44 | $3.29 | $3.42 | $2.95 | 37,663 |
| 2017-05-04 | $3.27 | $3.30 | $3.22 | $3.28 | $2.83 | 27,252 |
| 2017-05-03 | $3.44 | $3.44 | $3.24 | $3.24 | $2.79 | 25,810 |
| 2017-05-02 | $3.34 | $3.45 | $3.22 | $3.32 | $2.86 | 40,335 |
| 2017-05-01 | $3.55 | $3.55 | $3.32 | $3.37 | $2.90 | 15,291 |
| 2017-04-28 | $3.45 | $3.50 | $3.40 | $3.49 | $3.01 | 14,186 |
| 2017-04-27 | $3.22 | $3.41 | $3.22 | $3.35 | $2.89 | 26,851 |
| 2017-04-26 | $3.12 | $3.22 | $3.12 | $3.22 | $2.77 | 16,941 |
| 2017-04-25 | $3.05 | $3.13 | $3.01 | $3.13 | $2.70 | 43,492 |
| 2017-04-24 | $3.00 | $3.04 | $3.00 | $3.00 | $2.59 | 4,247 |
| 2017-04-21 | $2.99 | $3.02 | $2.99 | $2.99 | $2.58 | 1,897 |
| 2017-04-20 | $3.05 | $3.05 | $2.99 | $3.00 | $2.59 | 17,855 |
| 2017-04-19 | $2.99 | $3.01 | $2.99 | $3.00 | $2.59 | 3,396 |
| 2017-04-18 | $3.02 | $3.04 | $2.99 | $2.99 | $2.58 | 4,459 |
| 2017-04-17 | $3.04 | $3.06 | $3.04 | $3.04 | $2.62 | 6,295 |
| 2017-04-13 | $3.00 | $3.05 | $2.92 | $3.01 | $2.59 | 30,391 |
| 2017-04-12 | $3.10 | $3.19 | $3.02 | $3.06 | $2.64 | 127,089 |
| 2017-04-11 | $2.97 | $3.25 | $2.97 | $3.08 | $2.65 | 212,510 |
| 2017-04-10 | $3.02 | $3.05 | $3.00 | $3.00 | $2.59 | 6,927 |
| 2017-04-07 | $3.04 | $3.09 | $3.00 | $3.08 | $2.65 | 21,199 |
| 2017-04-06 | $2.99 | $3.06 | $2.96 | $3.02 | $2.60 | 23,900 |
| 2017-04-05 | $2.89 | $2.99 | $2.89 | $2.97 | $2.56 | 28,872 |
| 2017-04-04 | $2.96 | $2.99 | $2.85 | $2.89 | $2.49 | 36,496 |
| 2017-04-03 | $3.02 | $3.02 | $2.95 | $2.95 | $2.54 | 9,165 |
| 2017-03-31 | $3.04 | $3.04 | $3.01 | $3.02 | $2.60 | 2,606 |
| 2017-03-30 | $3.05 | $3.05 | $2.99 | $2.99 | $2.58 | 7,633 |
| 2017-03-29 | $3.02 | $3.05 | $3.00 | $3.05 | $2.63 | 9,318 |
| 2017-03-28 | $2.99 | $3.04 | $2.99 | $3.00 | $2.59 | 12,891 |
| 2017-03-27 | $3.03 | $3.03 | $2.99 | $3.03 | $2.61 | 7,469 |
| 2017-03-24 | $3.06 | $3.06 | $2.96 | $3.03 | $2.61 | 17,396 |
| 2017-03-23 | $3.09 | $3.09 | $3.06 | $3.06 | $2.64 | 3,910 |
| 2017-03-22 | $3.08 | $3.10 | $3.06 | $3.07 | $2.65 | 10,445 |
| 2017-03-21 | $3.14 | $3.15 | $3.10 | $3.11 | $2.68 | 8,666 |
| 2017-03-20 | $3.17 | $3.17 | $3.12 | $3.12 | $2.69 | 5,006 |
| 2017-03-17 | $3.14 | $3.16 | $3.11 | $3.14 | $2.71 | 7,511 |
| 2017-03-16 | $3.15 | $3.19 | $3.15 | $3.18 | $2.74 | 1,334 |
| 2017-03-15 | $3.11 | $3.15 | $3.09 | $3.12 | $2.69 | 10,764 |
| 2017-03-14 | $3.13 | $3.22 | $3.06 | $3.09 | $2.66 | 20,783 |
| 2017-03-13 | $3.11 | $3.16 | $3.11 | $3.14 | $2.71 | 27,787 |
| 2017-03-10 | $3.14 | $3.15 | $3.12 | $3.14 | $2.71 | 3,383 |
| 2017-03-09 | $3.18 | $3.18 | $3.06 | $3.14 | $2.71 | 18,605 |
| 2017-03-08 | $3.15 | $3.17 | $3.12 | $3.12 | $2.69 | 31,746 |
| 2017-03-07 | $3.12 | $3.15 | $3.11 | $3.12 | $2.69 | 16,523 |
| 2017-03-06 | $3.15 | $3.18 | $3.10 | $3.14 | $2.71 | 8,820 |
| 2017-03-03 | $3.20 | $3.21 | $3.10 | $3.20 | $2.76 | 11,267 |
| 2017-03-02 | $3.18 | $3.27 | $3.16 | $3.16 | $2.72 | 20,605 |
| 2017-03-01 | $3.14 | $3.24 | $3.12 | $3.15 | $2.71 | 15,685 |
| 2017-02-28 | $3.13 | $3.37 | $3.12 | $3.14 | $2.71 | 11,087 |
| 2017-02-27 | $3.30 | $3.30 | $3.16 | $3.19 | $2.75 | 29,645 |
| 2017-02-24 | $3.47 | $3.47 | $3.23 | $3.28 | $2.83 | 71,869 |
| 2017-02-23 | $3.11 | $3.36 | $3.08 | $3.26 | $2.81 | 189,701 |
| 2017-02-22 | $3.11 | $3.15 | $3.06 | $3.14 | $2.71 | 9,136 |
| 2017-02-21 | $3.11 | $3.21 | $3.11 | $3.14 | $2.71 | 6,259 |
| 2017-02-17 | $3.20 | $3.20 | $3.11 | $3.17 | $2.73 | 21,111 |
| 2017-02-16 | $3.11 | $3.19 | $3.10 | $3.13 | $2.70 | 13,953 |
| 2017-02-15 | $3.07 | $3.19 | $3.07 | $3.12 | $2.69 | 10,225 |
| 2017-02-14 | $3.15 | $3.25 | $3.09 | $3.10 | $2.67 | 58,170 |
| 2017-02-13 | $3.08 | $3.19 | $3.08 | $3.10 | $2.67 | 13,012 |
| 2017-02-10 | $3.13 | $3.25 | $3.12 | $3.17 | $2.73 | 46,494 |
| 2017-02-09 | $3.63 | $3.70 | $2.93 | $3.08 | $2.65 | 1,847 |
| 2017-02-08 | $3.85 | $3.90 | $3.73 | $3.74 | $3.22 | 14,149 |
| 2017-02-07 | $3.87 | $3.95 | $3.86 | $3.86 | $3.32 | 23,115 |
| 2017-02-06 | $3.92 | $3.92 | $3.85 | $3.85 | $3.32 | 33,141 |
| 2017-02-03 | $3.90 | $3.94 | $3.90 | $3.94 | $3.40 | 12,885 |
| 2017-02-02 | $3.92 | $3.93 | $3.90 | $3.93 | $3.39 | 6,861 |
| 2017-02-01 | $3.90 | $3.93 | $3.90 | $3.93 | $3.39 | 5,790 |
| 2017-01-31 | $3.92 | $3.93 | $3.90 | $3.93 | $3.38 | 7,008 |
| 2017-01-30 | $3.93 | $4.07 | $3.89 | $3.93 | $3.39 | 10,698 |
| 2017-01-27 | $3.90 | $4.07 | $3.88 | $3.90 | $3.36 | 44,120 |
| 2017-01-26 | $3.91 | $3.94 | $3.87 | $3.89 | $3.35 | 15,508 |
| 2017-01-25 | $3.88 | $3.95 | $3.88 | $3.92 | $3.38 | 27,424 |
| 2017-01-24 | $3.89 | $3.95 | $3.84 | $3.90 | $3.36 | 10,330 |
| 2017-01-23 | $3.87 | $3.91 | $3.80 | $3.86 | $3.33 | 8,498 |
| 2017-01-20 | $3.93 | $3.93 | $3.71 | $3.83 | $3.30 | 10,539 |
| 2017-01-19 | $3.86 | $3.89 | $3.77 | $3.87 | $3.33 | 14,981 |
| 2017-01-18 | $3.82 | $3.95 | $3.81 | $3.87 | $3.33 | 21,740 |
| 2017-01-17 | $3.89 | $3.89 | $3.81 | $3.84 | $3.31 | 29,259 |
| 2017-01-13 | $3.76 | $3.94 | $3.75 | $3.86 | $3.33 | 5,344 |
| 2017-01-12 | $3.74 | $3.84 | $3.63 | $3.72 | $3.21 | 7,963 |
| 2017-01-11 | $3.90 | $3.91 | $3.70 | $3.80 | $3.27 | 21,109 |
| 2017-01-10 | $3.78 | $4.36 | $3.78 | $3.83 | $3.30 | 33,548 |
| 2017-01-09 | $3.65 | $3.75 | $3.62 | $3.75 | $3.23 | 55,920 |
| 2017-01-06 | $3.65 | $3.65 | $3.60 | $3.60 | $3.10 | 4,768 |
| 2017-01-05 | $3.61 | $3.62 | $3.54 | $3.62 | $3.12 | 16,321 |
| 2017-01-04 | $3.49 | $3.55 | $3.48 | $3.51 | $3.02 | 11,465 |
| 2017-01-03 | $3.38 | $3.54 | $3.37 | $3.48 | $3.00 | 22,607 |
| 2016-12-30 | $3.25 | $3.53 | $3.21 | $3.33 | $2.87 | 55,417 |
| 2016-12-29 | $3.29 | $3.37 | $3.25 | $3.25 | $2.80 | 5,862 |
| 2016-12-28 | $3.31 | $3.45 | $3.31 | $3.32 | $2.86 | 6,317 |
| 2016-12-27 | $3.42 | $3.45 | $3.34 | $3.44 | $2.96 | 15,233 |
| 2016-12-23 | $3.31 | $3.44 | $3.22 | $3.37 | $2.90 | 17,287 |
| 2016-12-22 | $3.35 | $3.45 | $3.32 | $3.32 | $2.86 | 81,354 |
| 2016-12-21 | $3.34 | $3.50 | $3.34 | $3.41 | $2.94 | 12,136 |
| 2016-12-20 | $3.48 | $3.53 | $3.42 | $3.46 | $2.98 | 4,831 |
| 2016-12-19 | $3.49 | $3.61 | $3.36 | $3.42 | $2.95 | 9,380 |
| 2016-12-16 | $3.48 | $3.56 | $3.31 | $3.50 | $3.02 | 36,333 |
| 2016-12-15 | $3.60 | $3.99 | $3.47 | $3.48 | $3.00 | 57,264 |
| 2016-12-14 | $3.68 | $3.68 | $3.40 | $3.40 | $2.93 | 23,893 |
| 2016-12-13 | $3.52 | $3.68 | $3.52 | $3.67 | $3.16 | 13,951 |
| 2016-12-12 | $3.65 | $3.70 | $3.36 | $3.56 | $3.07 | 95,318 |
| 2016-12-09 | $3.57 | $3.68 | $3.55 | $3.58 | $3.08 | 12,563 |
| 2016-12-08 | $3.49 | $3.70 | $3.26 | $3.52 | $3.03 | 113,158 |
| 2016-12-07 | $3.33 | $3.53 | $3.33 | $3.41 | $2.94 | 4,326 |
| 2016-12-06 | $3.45 | $3.54 | $3.40 | $3.40 | $2.93 | 10,578 |
| 2016-12-05 | $3.43 | $3.50 | $3.36 | $3.43 | $2.96 | 11,337 |
| 2016-12-02 | $3.48 | $3.66 | $3.31 | $3.49 | $3.01 | 9,560 |
| 2016-12-01 | $3.49 | $3.70 | $3.38 | $3.45 | $2.97 | 19,826 |
| 2016-11-30 | $3.39 | $3.78 | $3.31 | $3.55 | $3.06 | 72,136 |
| 2016-11-29 | $3.35 | $3.40 | $3.31 | $3.36 | $2.90 | 32,304 |
| 2016-11-28 | $3.30 | $3.37 | $3.15 | $3.30 | $2.84 | 25,933 |
| 2016-11-25 | $3.33 | $3.40 | $3.15 | $3.29 | $2.84 | 40,737 |
| 2016-11-23 | $3.23 | $3.39 | $3.18 | $3.18 | $2.74 | 5,772 |
| 2016-11-22 | $3.39 | $3.42 | $3.10 | $3.36 | $2.90 | 57,149 |
| 2016-11-21 | $3.33 | $3.45 | $3.33 | $3.37 | $2.90 | 21,329 |
| 2016-11-18 | $3.05 | $3.49 | $3.05 | $3.34 | $2.88 | 25,485 |
| 2016-11-17 | $3.27 | $3.42 | $3.18 | $3.35 | $2.89 | 22,620 |
| 2016-11-16 | $2.80 | $3.30 | $2.76 | $3.29 | $2.84 | 86,880 |
| 2016-11-15 | $2.78 | $3.03 | $2.64 | $3.00 | $2.59 | 59,736 |
| 2016-11-14 | $2.80 | $2.88 | $2.61 | $2.77 | $2.39 | 59,013 |
| 2016-11-11 | $3.03 | $3.03 | $2.81 | $2.86 | $2.46 | 38,738 |
| 2016-11-10 | $2.80 | $3.02 | $2.66 | $2.90 | $2.50 | 83,361 |
| 2016-11-09 | $2.80 | $2.92 | $2.66 | $2.72 | $2.35 | 14,943 |
| 2016-11-08 | $2.96 | $3.00 | $2.82 | $2.83 | $2.44 | 19,683 |
| 2016-11-07 | $3.02 | $3.02 | $2.85 | $2.86 | $2.46 | 19,409 |
| 2016-11-04 | $2.88 | $3.00 | $2.80 | $2.81 | $2.42 | 10,699 |
| 2016-11-03 | $3.11 | $3.12 | $2.94 | $2.94 | $2.53 | 16,190 |
| 2016-11-02 | $3.10 | $3.10 | $3.10 | $3.10 | $2.67 | 2,324 |
| 2016-11-01 | $3.22 | $3.22 | $3.11 | $3.11 | $2.68 | 3,709 |
| 2016-10-31 | $3.23 | $3.23 | $3.19 | $3.21 | $2.77 | 301 |
| 2016-10-28 | $3.20 | $3.20 | $3.19 | $3.20 | $2.76 | 1,232 |
| 2016-10-27 | $3.18 | $3.23 | $3.18 | $3.18 | $2.74 | 6,154 |
| 2016-10-26 | $3.22 | $3.22 | $3.17 | $3.18 | $2.74 | 5,095 |
| 2016-10-25 | $3.33 | $3.35 | $3.23 | $3.23 | $2.78 | 9,252 |
| 2016-10-24 | $3.29 | $3.34 | $3.25 | $3.30 | $2.84 | 32,396 |
| 2016-10-21 | $3.30 | $3.33 | $3.29 | $3.29 | $2.84 | 8,139 |
| 2016-10-20 | $3.17 | $3.33 | $3.17 | $3.30 | $2.84 | 28,810 |
| 2016-10-19 | $3.27 | $3.27 | $3.17 | $3.18 | $2.74 | 31,874 |
| 2016-10-18 | $3.20 | $3.22 | $3.13 | $3.22 | $2.77 | 5,377 |
| 2016-10-17 | $3.19 | $3.23 | $3.18 | $3.18 | $2.74 | 3,672 |
| 2016-10-14 | $3.14 | $3.25 | $3.12 | $3.12 | $2.69 | 5,804 |
| 2016-10-13 | $3.31 | $3.31 | $3.17 | $3.17 | $2.73 | 3,848 |
| 2016-10-12 | $3.25 | $3.30 | $3.20 | $3.22 | $2.77 | 3,863 |
| 2016-10-11 | $3.29 | $3.29 | $3.11 | $3.22 | $2.77 | 3,554 |
| 2016-10-10 | $3.23 | $3.28 | $3.19 | $3.26 | $2.81 | 7,173 |
| 2016-10-07 | $3.22 | $3.23 | $3.19 | $3.19 | $2.75 | 2,730 |
| 2016-10-06 | $3.19 | $3.20 | $3.18 | $3.20 | $2.76 | 10,759 |
| 2016-10-05 | $3.20 | $3.23 | $3.15 | $3.15 | $2.71 | 26,071 |
| 2016-10-04 | $3.17 | $3.20 | $3.12 | $3.14 | $2.71 | 21,697 |
| 2016-10-03 | $3.28 | $3.28 | $3.19 | $3.20 | $2.76 | 4,031 |
| 2016-09-30 | $3.26 | $3.35 | $3.19 | $3.19 | $2.75 | 11,325 |
| 2016-09-29 | $3.32 | $3.32 | $3.20 | $3.28 | $2.83 | 4,716 |
| 2016-09-28 | $3.12 | $3.30 | $3.11 | $3.24 | $2.79 | 60,505 |
| 2016-09-27 | $3.12 | $3.14 | $3.12 | $3.14 | $2.71 | 1,694 |
| 2016-09-26 | $3.14 | $3.15 | $3.12 | $3.12 | $2.69 | 11,299 |
| 2016-09-23 | $3.11 | $3.15 | $3.11 | $3.15 | $2.71 | 27,504 |
| 2016-09-22 | $3.06 | $3.29 | $3.06 | $3.11 | $2.68 | 89,104 |
| 2016-09-21 | $3.19 | $3.21 | $3.10 | $3.10 | $2.67 | 30,284 |
| 2016-09-20 | $2.98 | $3.19 | $2.96 | $3.19 | $2.75 | 77,818 |
| 2016-09-19 | $3.07 | $3.13 | $2.95 | $2.95 | $2.54 | 20,122 |
| 2016-09-16 | $2.93 | $3.07 | $2.92 | $3.04 | $2.62 | 61,255 |
| 2016-09-15 | $2.90 | $3.07 | $2.90 | $2.91 | $2.51 | 49,437 |
| 2016-09-14 | $2.86 | $2.90 | $2.82 | $2.88 | $2.48 | 52,017 |
| 2016-09-13 | $2.83 | $2.91 | $2.83 | $2.83 | $2.44 | 49,710 |
| 2016-09-12 | $2.85 | $2.92 | $2.79 | $2.83 | $2.44 | 9,410 |
| 2016-09-09 | $2.96 | $2.97 | $2.87 | $2.87 | $2.47 | 25,803 |
| 2016-09-08 | $2.98 | $3.00 | $2.92 | $2.96 | $2.55 | 8,597 |
| 2016-09-07 | $3.00 | $3.00 | $2.98 | $2.98 | $2.57 | 10,788 |
| 2016-09-06 | $3.04 | $3.10 | $2.91 | $2.98 | $2.57 | 28,841 |
| 2016-09-02 | $3.12 | $3.12 | $2.98 | $2.98 | $2.57 | 9,269 |
| 2016-09-01 | $3.07 | $3.12 | $3.07 | $3.12 | $2.69 | 3,615 |
| 2016-08-31 | $3.10 | $3.11 | $3.09 | $3.10 | $2.67 | 11,811 |
| 2016-08-30 | $3.14 | $3.14 | $3.09 | $3.10 | $2.67 | 1,864 |
| 2016-08-29 | $2.98 | $3.10 | $2.98 | $3.10 | $2.67 | 58,766 |
| 2016-08-26 | $3.08 | $3.10 | $3.01 | $3.10 | $2.67 | 35,294 |
| 2016-08-25 | $3.09 | $3.10 | $3.07 | $3.08 | $2.65 | 12,460 |
| 2016-08-24 | $3.13 | $3.13 | $3.09 | $3.10 | $2.67 | 40,745 |
| 2016-08-23 | $3.05 | $3.10 | $3.05 | $3.10 | $2.67 | 20,644 |
| 2016-08-22 | $3.10 | $3.16 | $2.99 | $3.07 | $2.65 | 34,837 |
| 2016-08-19 | $3.04 | $3.10 | $3.04 | $3.09 | $2.66 | 5,657 |
| 2016-08-18 | $3.09 | $3.15 | $3.08 | $3.09 | $2.66 | 28,789 |
| 2016-08-17 | $2.89 | $3.14 | $2.85 | $3.14 | $2.71 | 296,664 |
| 2016-08-16 | $2.90 | $2.90 | $2.86 | $2.87 | $2.47 | 18,201 |
| 2016-08-15 | $2.70 | $2.90 | $2.68 | $2.89 | $2.49 | 8,543 |
| 2016-08-12 | $2.78 | $2.89 | $2.78 | $2.85 | $2.46 | 7,463 |
| 2016-08-11 | $2.75 | $3.04 | $2.74 | $2.84 | $2.45 | 160,290 |
| 2016-08-10 | $2.80 | $2.89 | $2.80 | $2.85 | $2.46 | 2,551 |
| 2016-08-09 | $2.86 | $2.88 | $2.83 | $2.86 | $2.46 | 3,310 |
| 2016-08-08 | $2.80 | $2.90 | $2.80 | $2.82 | $2.43 | 39,002 |
| 2016-08-05 | $2.73 | $2.90 | $2.73 | $2.84 | $2.45 | 30,945 |
| 2016-08-04 | $2.66 | $2.77 | $2.58 | $2.74 | $2.36 | 129,164 |
| 2016-08-03 | $2.63 | $2.76 | $2.62 | $2.75 | $2.37 | 21,800 |
| 2016-08-02 | $2.71 | $2.73 | $2.63 | $2.63 | $2.27 | 72,520 |
| 2016-08-01 | $2.80 | $2.80 | $2.75 | $2.75 | $2.37 | 2,242 |
| 2016-07-29 | $2.73 | $2.89 | $2.70 | $2.83 | $2.44 | 1,012 |
| 2016-07-28 | $2.71 | $2.71 | $2.71 | $2.71 | $2.34 | 1,432 |
| 2016-07-27 | $2.79 | $2.80 | $2.73 | $2.73 | $2.35 | 2,928 |
| 2016-07-26 | $2.70 | $2.87 | $2.70 | $2.81 | $2.42 | 2,128 |
| 2016-07-25 | $2.82 | $2.82 | $2.80 | $2.80 | $2.41 | 14,019 |
| 2016-07-22 | $2.88 | $2.90 | $2.83 | $2.84 | $2.45 | 14,965 |
| 2016-07-21 | $2.87 | $2.88 | $2.81 | $2.84 | $2.45 | 923 |
| 2016-07-20 | $2.80 | $2.83 | $2.79 | $2.79 | $2.40 | 3,044 |
| 2016-07-19 | $2.80 | $2.86 | $2.80 | $2.81 | $2.42 | 17,021 |
| 2016-07-18 | $2.86 | $2.86 | $2.83 | $2.83 | $2.43 | 4,705 |
| 2016-07-15 | $2.90 | $2.92 | $2.88 | $2.88 | $2.48 | 15,661 |
| 2016-07-14 | $2.88 | $2.90 | $2.88 | $2.90 | $2.50 | 8,604 |
| 2016-07-13 | $2.89 | $2.90 | $2.86 | $2.89 | $2.49 | 5,900 |
| 2016-07-12 | $2.90 | $2.91 | $2.90 | $2.91 | $2.51 | 6,408 |
| 2016-07-11 | $2.91 | $2.93 | $2.86 | $2.88 | $2.48 | 10,368 |
| 2016-07-08 | $2.92 | $2.95 | $2.92 | $2.93 | $2.52 | 3,182 |
| 2016-07-07 | $2.91 | $2.94 | $2.91 | $2.94 | $2.53 | 1,500 |
| 2016-07-06 | $2.86 | $2.97 | $2.80 | $2.90 | $2.50 | 12,045 |
| 2016-07-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.46 | 100 |
| 2016-07-01 | $2.81 | $2.90 | $2.74 | $2.77 | $2.39 | 35,318 |
| 2016-06-30 | $2.72 | $2.97 | $2.72 | $2.82 | $2.43 | 12,492 |
| 2016-06-29 | $2.79 | $2.96 | $2.78 | $2.96 | $2.55 | 1,104 |
| 2016-06-28 | $2.98 | $3.06 | $2.75 | $2.76 | $2.38 | 85,216 |
| 2016-06-27 | $2.88 | $2.98 | $2.79 | $2.94 | $2.53 | 9,660 |
| 2016-06-24 | $2.85 | $2.95 | $2.80 | $2.82 | $2.43 | 3,637 |
| 2016-06-23 | $2.90 | $3.00 | $2.86 | $2.86 | $2.46 | 9,335 |
| 2016-06-22 | $2.96 | $2.97 | $2.95 | $2.95 | $2.54 | 588 |
| 2016-06-21 | $3.01 | $3.01 | $2.93 | $2.98 | $2.57 | 13,087 |
| 2016-06-20 | $2.96 | $3.03 | $2.93 | $2.99 | $2.58 | 5,156 |
| 2016-06-17 | $2.93 | $2.99 | $2.93 | $2.99 | $2.58 | 4,748 |
| 2016-06-16 | $2.91 | $2.91 | $2.91 | $2.91 | $2.51 | 30 |
| 2016-06-15 | $3.02 | $3.02 | $2.91 | $2.91 | $2.51 | 9,523 |
| 2016-06-14 | $3.02 | $3.02 | $2.99 | $2.99 | $2.58 | 6,586 |
| 2016-06-13 | $2.99 | $3.04 | $2.99 | $3.00 | $2.59 | 19,002 |
| 2016-06-10 | $2.98 | $3.01 | $2.94 | $2.99 | $2.58 | 22,282 |
| 2016-06-09 | $2.95 | $3.00 | $2.94 | $2.98 | $2.56 | 6,961 |
| 2016-06-08 | $2.99 | $3.00 | $2.96 | $2.99 | $2.58 | 7,848 |
| 2016-06-07 | $2.96 | $3.05 | $2.96 | $2.97 | $2.56 | 11,476 |
| 2016-06-06 | $2.92 | $3.00 | $2.92 | $2.99 | $2.58 | 22,514 |
| 2016-06-03 | $2.83 | $3.00 | $2.83 | $2.95 | $2.54 | 8,617 |
| 2016-06-02 | $2.93 | $2.93 | $2.81 | $2.81 | $2.42 | 13,450 |
| 2016-06-01 | $2.85 | $3.05 | $2.84 | $2.94 | $2.53 | 33,241 |
| 2016-05-31 | $2.74 | $2.89 | $2.66 | $2.86 | $2.46 | 23,744 |
| 2016-05-27 | $2.74 | $2.76 | $2.72 | $2.72 | $2.34 | 1,709 |
| 2016-05-26 | $2.74 | $2.76 | $2.73 | $2.76 | $2.38 | 6,657 |
| 2016-05-25 | $2.72 | $2.78 | $2.69 | $2.73 | $2.35 | 4,142 |
| 2016-05-24 | $2.72 | $2.76 | $2.68 | $2.76 | $2.38 | 14,857 |
| 2016-05-23 | $2.75 | $2.78 | $2.75 | $2.76 | $2.38 | 17,269 |
| 2016-05-20 | $2.74 | $2.80 | $2.74 | $2.78 | $2.40 | 20,945 |
| 2016-05-19 | $2.77 | $2.80 | $2.73 | $2.75 | $2.37 | 12,897 |
| 2016-05-18 | $2.69 | $2.80 | $2.69 | $2.75 | $2.37 | 8,274 |
| 2016-05-17 | $2.64 | $2.80 | $2.64 | $2.67 | $2.30 | 139,067 |
| 2016-05-16 | $2.55 | $2.67 | $2.55 | $2.60 | $2.24 | 87,917 |
| 2016-05-13 | $2.66 | $2.67 | $2.58 | $2.60 | $2.24 | 21,629 |
| 2016-05-12 | $2.70 | $2.79 | $2.60 | $2.60 | $2.24 | 43,624 |
| 2016-05-11 | $2.65 | $2.65 | $2.60 | $2.63 | $2.27 | 22,213 |
| 2016-05-10 | $2.74 | $2.74 | $2.64 | $2.65 | $2.28 | 82,800 |
| 2016-05-09 | $2.72 | $2.80 | $2.72 | $2.77 | $2.39 | 52,676 |
| 2016-05-06 | $2.74 | $2.78 | $2.68 | $2.76 | $2.38 | 12,010 |
| 2016-05-05 | $2.74 | $2.79 | $2.69 | $2.72 | $2.34 | 13,235 |
| 2016-05-04 | $2.74 | $2.80 | $2.65 | $2.74 | $2.36 | 9,657 |
| 2016-05-03 | $2.71 | $2.77 | $2.58 | $2.76 | $2.38 | 13,734 |
| 2016-05-02 | $2.76 | $2.78 | $2.66 | $2.67 | $2.30 | 19,444 |
| 2016-04-29 | $2.77 | $2.77 | $2.66 | $2.76 | $2.38 | 33,160 |
| 2016-04-28 | $2.75 | $2.77 | $2.65 | $2.76 | $2.38 | 11,198 |
| 2016-04-27 | $2.66 | $2.78 | $2.65 | $2.75 | $2.37 | 12,714 |
| 2016-04-26 | $2.75 | $2.78 | $2.62 | $2.67 | $2.30 | 56,319 |
| 2016-04-25 | $2.70 | $2.71 | $2.62 | $2.62 | $2.26 | 6,256 |
| 2016-04-22 | $2.78 | $2.80 | $2.73 | $2.73 | $2.35 | 3,958 |
| 2016-04-21 | $2.76 | $2.77 | $2.75 | $2.76 | $2.38 | 3,272 |
| 2016-04-20 | $2.70 | $2.72 | $2.69 | $2.69 | $2.32 | 2,086 |
| 2016-04-19 | $2.75 | $2.75 | $2.73 | $2.73 | $2.35 | 7,553 |
| 2016-04-18 | $2.70 | $2.79 | $2.70 | $2.70 | $2.33 | 2,780 |
| 2016-04-15 | $2.65 | $2.80 | $2.65 | $2.69 | $2.32 | 5,188 |
| 2016-04-14 | $2.70 | $2.75 | $2.70 | $2.75 | $2.37 | 1,300 |
| 2016-04-13 | $2.60 | $2.69 | $2.56 | $2.63 | $2.27 | 8,924 |
| 2016-04-12 | $2.66 | $2.66 | $2.58 | $2.61 | $2.25 | 4,503 |
| 2016-04-11 | $2.65 | $2.65 | $2.58 | $2.60 | $2.24 | 4,348 |
| 2016-04-08 | $2.61 | $2.65 | $2.56 | $2.56 | $2.21 | 3,887 |
| 2016-04-07 | $2.63 | $2.70 | $2.61 | $2.62 | $2.26 | 8,200 |
| 2016-04-06 | $2.65 | $2.69 | $2.62 | $2.62 | $2.26 | 1,492 |
| 2016-04-05 | $2.55 | $2.71 | $2.55 | $2.56 | $2.21 | 11,401 |
| 2016-04-04 | $2.73 | $2.74 | $2.56 | $2.59 | $2.23 | 21,503 |
| 2016-04-01 | $2.71 | $2.71 | $2.64 | $2.64 | $2.27 | 1,865 |
| 2016-03-31 | $2.63 | $2.70 | $2.63 | $2.63 | $2.27 | 10,196 |
| 2016-03-30 | $2.74 | $2.75 | $2.62 | $2.63 | $2.27 | 6,473 |
| 2016-03-29 | $2.74 | $2.75 | $2.59 | $2.73 | $2.35 | 2,503 |
| 2016-03-28 | $2.63 | $2.63 | $2.56 | $2.56 | $2.21 | 8,118 |
| 2016-03-24 | $2.66 | $2.66 | $2.66 | $2.66 | $2.29 | 241 |
| 2016-03-23 | $2.63 | $2.63 | $2.63 | $2.63 | $2.27 | 557 |
| 2016-03-22 | $2.61 | $2.66 | $2.60 | $2.63 | $2.27 | 5,446 |
| 2016-03-21 | $2.62 | $2.69 | $2.61 | $2.64 | $2.27 | 7,509 |
| 2016-03-18 | $2.75 | $2.75 | $2.61 | $2.61 | $2.25 | 10,979 |
| 2016-03-17 | $2.57 | $2.78 | $2.57 | $2.76 | $2.38 | 3,606 |
| 2016-03-16 | $2.67 | $2.74 | $2.60 | $2.60 | $2.24 | 12,745 |
| 2016-03-15 | $2.49 | $2.73 | $2.49 | $2.59 | $2.23 | 3,458 |
| 2016-03-14 | $2.77 | $2.77 | $2.71 | $2.71 | $2.34 | 3,529 |
| 2016-03-11 | $2.53 | $2.78 | $2.53 | $2.71 | $2.34 | 2,736 |
| 2016-03-10 | $2.70 | $2.75 | $2.66 | $2.66 | $2.29 | 4,711 |
| 2016-03-09 | $2.73 | $2.75 | $2.56 | $2.74 | $2.36 | 6,153 |
| 2016-03-08 | $2.61 | $2.77 | $2.53 | $2.56 | $2.21 | 17,050 |
| 2016-03-07 | $2.54 | $2.77 | $2.54 | $2.65 | $2.28 | 1,689 |
| 2016-03-04 | $2.51 | $2.77 | $2.51 | $2.71 | $2.34 | 6,819 |
| 2016-03-03 | $2.58 | $2.80 | $2.58 | $2.74 | $2.36 | 28,812 |
| 2016-03-02 | $2.60 | $2.70 | $2.50 | $2.62 | $2.26 | 6,960 |
| 2016-03-01 | $2.54 | $2.66 | $2.54 | $2.56 | $2.21 | 3,607 |
| 2016-02-29 | $2.54 | $2.59 | $2.54 | $2.56 | $2.21 | 6,751 |
| 2016-02-26 | $2.60 | $2.63 | $2.57 | $2.58 | $2.22 | 31,415 |
| 2016-02-25 | $2.56 | $2.60 | $2.55 | $2.56 | $2.21 | 27,062 |
| 2016-02-24 | $2.45 | $2.61 | $2.45 | $2.59 | $2.23 | 26,240 |
| 2016-02-23 | $2.50 | $2.67 | $2.40 | $2.41 | $2.08 | 14,807 |
| 2016-02-22 | $2.55 | $2.77 | $2.52 | $2.52 | $2.17 | 16,410 |
| 2016-02-19 | $2.63 | $2.69 | $2.54 | $2.62 | $2.26 | 39,345 |
| 2016-02-18 | $2.70 | $2.75 | $2.65 | $2.65 | $2.28 | 12,029 |
| 2016-02-17 | $2.74 | $2.79 | $2.66 | $2.66 | $2.29 | 12,172 |
| 2016-02-16 | $2.74 | $2.79 | $2.68 | $2.75 | $2.37 | 14,928 |
| 2016-02-12 | $2.57 | $2.74 | $2.48 | $2.65 | $2.28 | 9,900 |
| 2016-02-11 | $2.41 | $2.56 | $2.40 | $2.52 | $2.17 | 13,015 |
| 2016-02-10 | $2.48 | $2.63 | $2.47 | $2.47 | $2.13 | 6,088 |
| 2016-02-09 | $2.45 | $2.59 | $2.40 | $2.45 | $2.11 | 17,794 |
| 2016-02-08 | $2.66 | $2.68 | $2.42 | $2.54 | $2.19 | 21,102 |
| 2016-02-05 | $2.73 | $2.73 | $2.51 | $2.51 | $2.16 | 9,538 |
| 2016-02-04 | $2.53 | $2.63 | $2.45 | $2.61 | $2.25 | 35,124 |
| 2016-02-03 | $2.46 | $2.73 | $2.45 | $2.57 | $2.21 | 120,715 |
| 2016-02-02 | $2.46 | $2.53 | $2.46 | $2.46 | $2.12 | 4,897 |
| 2016-02-01 | $2.62 | $2.75 | $2.49 | $2.54 | $2.19 | 16,427 |
| 2016-01-29 | $2.54 | $2.75 | $2.54 | $2.64 | $2.27 | 10,198 |
| 2016-01-28 | $2.54 | $2.58 | $2.54 | $2.54 | $2.19 | 18,382 |
| 2016-01-27 | $2.42 | $2.58 | $2.42 | $2.46 | $2.12 | 15,923 |
| 2016-01-26 | $2.47 | $2.54 | $2.37 | $2.42 | $2.09 | 24,003 |
| 2016-01-25 | $2.53 | $2.62 | $2.48 | $2.48 | $2.14 | 11,791 |
| 2016-01-22 | $2.68 | $2.76 | $2.35 | $2.59 | $2.23 | 55,299 |
| 2016-01-21 | $2.61 | $2.75 | $2.50 | $2.63 | $2.27 | 4,628 |
| 2016-01-20 | $2.65 | $2.65 | $2.55 | $2.61 | $2.25 | 8,301 |
| 2016-01-19 | $2.76 | $2.76 | $2.67 | $2.67 | $2.30 | 3,067 |
| 2016-01-15 | $2.67 | $2.78 | $2.59 | $2.73 | $2.35 | 19,635 |
| 2016-01-14 | $2.62 | $2.79 | $2.61 | $2.79 | $2.40 | 11,510 |
| 2016-01-13 | $2.78 | $2.78 | $2.56 | $2.63 | $2.27 | 4,962 |
| 2016-01-12 | $2.65 | $2.83 | $2.58 | $2.65 | $2.28 | 13,410 |
| 2016-01-11 | $2.74 | $2.74 | $2.61 | $2.64 | $2.27 | 10,363 |
| 2016-01-08 | $2.75 | $2.80 | $2.70 | $2.72 | $2.34 | 39,245 |
| 2016-01-07 | $2.80 | $2.82 | $2.73 | $2.75 | $2.37 | 18,672 |
| 2016-01-06 | $2.80 | $2.92 | $2.77 | $2.78 | $2.40 | 36,218 |
| 2016-01-05 | $2.77 | $2.87 | $2.77 | $2.82 | $2.43 | 10,805 |
| 2016-01-04 | $2.75 | $2.85 | $2.60 | $2.81 | $2.42 | 30,034 |
| 2015-12-31 | $2.63 | $2.77 | $2.61 | $2.76 | $2.38 | 62,709 |
| 2015-12-30 | $2.63 | $2.70 | $2.60 | $2.69 | $2.32 | 35,457 |
| 2015-12-29 | $2.65 | $2.69 | $2.59 | $2.64 | $2.27 | 36,025 |
| 2015-12-28 | $2.61 | $2.82 | $2.61 | $2.69 | $2.32 | 38,921 |
| 2015-12-24 | $2.71 | $2.85 | $2.59 | $2.77 | $2.39 | 17,905 |
| 2015-12-23 | $2.83 | $2.83 | $2.72 | $2.73 | $2.35 | 45,195 |
| 2015-12-22 | $2.85 | $2.87 | $2.80 | $2.85 | $2.46 | 71,445 |
| 2015-12-21 | $2.82 | $2.90 | $2.78 | $2.87 | $2.47 | 36,218 |
| 2015-12-18 | $2.80 | $2.95 | $2.66 | $2.92 | $2.52 | 129,996 |
| 2015-12-17 | $2.60 | $2.94 | $2.50 | $2.77 | $2.39 | 75,293 |
| 2015-12-16 | $2.46 | $2.58 | $2.35 | $2.52 | $2.17 | 76,904 |
| 2015-12-15 | $2.33 | $2.46 | $2.33 | $2.42 | $2.08 | 50,251 |
| 2015-12-14 | $2.44 | $2.44 | $2.28 | $2.31 | $1.99 | 29,794 |
| 2015-12-11 | $2.46 | $2.47 | $2.27 | $2.29 | $1.97 | 115,631 |
| 2015-12-10 | $2.46 | $2.47 | $2.40 | $2.47 | $2.13 | 14,083 |
| 2015-12-09 | $2.42 | $2.49 | $2.41 | $2.43 | $2.09 | 18,053 |
| 2015-12-08 | $2.40 | $2.49 | $2.38 | $2.45 | $2.11 | 39,894 |
| 2015-12-07 | $2.48 | $2.49 | $2.35 | $2.36 | $2.03 | 19,120 |
| 2015-12-04 | $2.42 | $2.44 | $2.37 | $2.40 | $2.07 | 63,634 |
| 2015-12-03 | $2.47 | $2.50 | $2.40 | $2.40 | $2.07 | 16,039 |
| 2015-12-02 | $2.54 | $2.54 | $2.40 | $2.40 | $2.07 | 11,264 |
| 2015-12-01 | $2.50 | $2.50 | $2.40 | $2.40 | $2.07 | 29,471 |
| 2015-11-30 | $2.49 | $2.51 | $2.46 | $2.49 | $2.15 | 5,139 |
| 2015-11-27 | $2.50 | $2.50 | $2.40 | $2.46 | $2.12 | 9,686 |
| 2015-11-25 | $2.49 | $2.51 | $2.37 | $2.37 | $2.04 | 19,128 |
| 2015-11-24 | $2.41 | $2.52 | $2.41 | $2.50 | $2.15 | 8,108 |
| 2015-11-23 | $2.51 | $2.53 | $2.40 | $2.40 | $2.07 | 24,417 |
| 2015-11-20 | $2.43 | $2.49 | $2.41 | $2.48 | $2.14 | 3,840 |
| 2015-11-19 | $2.54 | $2.55 | $2.43 | $2.45 | $2.11 | 15,922 |
| 2015-11-18 | $2.55 | $2.55 | $2.41 | $2.41 | $2.08 | 19,281 |
| 2015-11-17 | $2.49 | $2.55 | $2.41 | $2.55 | $2.20 | 5,310 |
| 2015-11-16 | $2.52 | $2.53 | $2.40 | $2.44 | $2.10 | 3,914 |
| 2015-11-13 | $2.51 | $2.55 | $2.47 | $2.55 | $2.20 | 11,503 |
| 2015-11-12 | $2.50 | $2.59 | $2.50 | $2.56 | $2.21 | 8,889 |
| 2015-11-11 | $2.60 | $2.60 | $2.51 | $2.54 | $2.19 | 5,050 |
| 2015-11-10 | $2.48 | $2.61 | $2.48 | $2.60 | $2.24 | 14,520 |
| 2015-11-09 | $2.50 | $2.54 | $2.46 | $2.50 | $2.15 | 15,092 |
| 2015-11-06 | $2.56 | $2.58 | $2.56 | $2.58 | $2.22 | 600 |
| 2015-11-05 | $2.57 | $2.57 | $2.52 | $2.53 | $2.18 | 9,952 |
| 2015-11-04 | $2.60 | $2.60 | $2.50 | $2.53 | $2.18 | 3,731 |
| 2015-11-03 | $2.70 | $2.77 | $2.51 | $2.59 | $2.23 | 4,624 |
| 2015-11-02 | $2.51 | $2.60 | $2.51 | $2.60 | $2.24 | 3,013 |
| 2015-10-30 | $2.60 | $2.60 | $2.50 | $2.50 | $2.15 | 12,198 |
| 2015-10-29 | $2.57 | $2.58 | $2.57 | $2.58 | $2.22 | 558 |
| 2015-10-28 | $2.63 | $2.65 | $2.50 | $2.51 | $2.16 | 9,263 |
| 2015-10-27 | $2.59 | $2.59 | $2.50 | $2.51 | $2.16 | 18,638 |
| 2015-10-26 | $2.52 | $2.58 | $2.51 | $2.51 | $2.16 | 9,097 |
| 2015-10-23 | $2.57 | $2.59 | $2.55 | $2.55 | $2.20 | 13,043 |
| 2015-10-22 | $2.63 | $2.63 | $2.55 | $2.57 | $2.21 | 12,537 |
| 2015-10-21 | $2.52 | $2.69 | $2.52 | $2.55 | $2.20 | 34,430 |
| 2015-10-20 | $2.59 | $2.63 | $2.50 | $2.59 | $2.23 | 12,653 |
| 2015-10-19 | $2.72 | $2.72 | $2.52 | $2.59 | $2.23 | 13,845 |
| 2015-10-16 | $2.57 | $2.84 | $2.55 | $2.84 | $2.45 | 14,031 |
| 2015-10-15 | $2.63 | $2.63 | $2.51 | $2.57 | $2.21 | 95,020 |
| 2015-10-14 | $2.64 | $2.69 | $2.61 | $2.61 | $2.25 | 8,984 |
| 2015-10-13 | $2.62 | $2.72 | $2.62 | $2.71 | $2.34 | 2,582 |
| 2015-10-12 | $2.68 | $2.80 | $2.59 | $2.69 | $2.32 | 26,489 |
| 2015-10-09 | $2.62 | $2.73 | $2.59 | $2.69 | $2.32 | 46,661 |
| 2015-10-08 | $2.61 | $2.80 | $2.59 | $2.69 | $2.32 | 13,603 |
| 2015-10-07 | $2.63 | $2.79 | $2.57 | $2.60 | $2.24 | 28,768 |
| 2015-10-06 | $2.63 | $2.74 | $2.61 | $2.71 | $2.34 | 2,540 |
| 2015-10-05 | $2.63 | $2.71 | $2.60 | $2.70 | $2.33 | 5,659 |
| 2015-10-02 | $2.61 | $2.71 | $2.61 | $2.71 | $2.33 | 4,450 |
| 2015-10-01 | $2.61 | $2.77 | $2.60 | $2.69 | $2.32 | 5,539 |
| 2015-09-30 | $2.65 | $2.72 | $2.52 | $2.71 | $2.34 | 14,592 |
| 2015-09-29 | $2.63 | $2.72 | $2.62 | $2.68 | $2.31 | 2,539 |
| 2015-09-28 | $2.60 | $2.79 | $2.60 | $2.69 | $2.31 | 3,694 |
| 2015-09-25 | $2.88 | $2.88 | $2.60 | $2.60 | $2.24 | 4,087 |
| 2015-09-24 | $2.56 | $2.90 | $2.56 | $2.65 | $2.28 | 28,877 |
| 2015-09-23 | $2.71 | $2.77 | $2.69 | $2.70 | $2.33 | 3,049 |
| 2015-09-22 | $2.66 | $2.68 | $2.66 | $2.67 | $2.30 | 3,478 |
| 2015-09-21 | $2.74 | $2.95 | $2.66 | $2.66 | $2.29 | 14,348 |
| 2015-09-18 | $2.84 | $2.84 | $2.69 | $2.80 | $2.41 | 19,648 |
| 2015-09-17 | $2.70 | $2.89 | $2.69 | $2.69 | $2.32 | 9,472 |
| 2015-09-16 | $2.66 | $2.79 | $2.65 | $2.67 | $2.30 | 36,101 |
| 2015-09-15 | $2.65 | $2.77 | $2.65 | $2.70 | $2.33 | 4,643 |
| 2015-09-14 | $2.71 | $2.73 | $2.61 | $2.64 | $2.27 | 11,926 |
| 2015-09-11 | $2.68 | $2.89 | $2.68 | $2.70 | $2.33 | 6,808 |
| 2015-09-10 | $2.72 | $2.82 | $2.60 | $2.67 | $2.30 | 14,051 |
| 2015-09-09 | $2.72 | $2.87 | $2.60 | $2.71 | $2.34 | 23,725 |
| 2015-09-08 | $2.70 | $2.73 | $2.64 | $2.70 | $2.33 | 29,026 |
| 2015-09-04 | $2.74 | $2.81 | $2.72 | $2.72 | $2.34 | 3,670 |
| 2015-09-03 | $2.85 | $2.85 | $2.79 | $2.79 | $2.40 | 3,974 |
| 2015-09-02 | $2.85 | $2.89 | $2.78 | $2.79 | $2.40 | 21,477 |
| 2015-09-01 | $2.84 | $2.85 | $2.78 | $2.84 | $2.45 | 4,097 |
| 2015-08-31 | $2.87 | $2.90 | $2.78 | $2.79 | $2.40 | 8,651 |
Innovative Solutions And Support Inc (ISSC) News Headlines
Recent Innovative Solutions And Support Inc (ISSC) News
Similar Companies to Innovative Solutions And Support Inc (ISSC) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |