Iteris Inc (ITI) Exchange: NASDAQ
Data as of May 2, 2025
$7.19 ($0.00) 0.00%
Iteris Inc - Daily Information
Click for more stock information on Iteris Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.19 |
| Previous Close | $7.19 |
| High | $7.19 |
| Low | $7.19 |
| Adjusted Open | $7.19 |
| Previous Adjusted Close | $7.19 |
| Adjusted High | $7.19 |
| Adjusted Low | $7.19 |
About Iteris Inc (ITI)
Iteris Inc (ITI) is an American publicly traded company that provides products, services and solutions for the transportation and agricultural industries. Founded in 1969, Iteris has grown to become a major technology provider in the areas of traffic management, transportation planning and agricultural intelligence. In the transportation sector, Iteris provides a variety of solutions including traffic control and data systems, intelligent transportation systems and transportation engineering services. On the agricultural side, the company offers a broad range of services and products ranging from smart sensors, moisture and nutrient measurement systems, soil mapping, and yield engine solutions. In addition, Iteris provides educational software for both agricultural and transportation disciplines, offering technical learning and research resources. Since its inception, Iteris has seen immense success, with seven consecutive years of profitability, and a 2x increase in revenue between 2012 and 2018. Furthermore, the company recently reported its fourth consecutive year of income growth, with a 6.2% increase in net income compared to 2017.
Invest in Iteris Inc (ITI)
Historical Stock Data for Iteris Inc (ITI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 4,543 |
| 2024-10-31 | $7.19 | $7.20 | $7.19 | $7.19 | $7.19 | 645,850 |
| 2024-10-30 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 306,866 |
| 2024-10-29 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 174,268 |
| 2024-10-28 | $7.19 | $7.20 | $7.19 | $7.19 | $7.19 | 303,881 |
| 2024-10-25 | $7.19 | $7.20 | $7.19 | $7.19 | $7.19 | 188,916 |
| 2024-10-24 | $7.18 | $7.20 | $7.18 | $7.19 | $7.19 | 355,008 |
| 2024-10-23 | $7.18 | $7.19 | $7.18 | $7.18 | $7.18 | 218,379 |
| 2024-10-22 | $7.19 | $7.19 | $7.18 | $7.19 | $7.19 | 311,786 |
| 2024-10-21 | $7.19 | $7.19 | $7.18 | $7.18 | $7.18 | 161,696 |
| 2024-10-18 | $7.19 | $7.19 | $7.18 | $7.18 | $7.18 | 222,474 |
| 2024-10-17 | $7.18 | $7.19 | $7.18 | $7.18 | $7.18 | 125,506 |
| 2024-10-16 | $7.17 | $7.19 | $7.17 | $7.19 | $7.19 | 266,274 |
| 2024-10-15 | $7.19 | $7.19 | $7.17 | $7.19 | $7.19 | 201,988 |
| 2024-10-14 | $7.18 | $7.19 | $7.17 | $7.19 | $7.19 | 178,333 |
| 2024-10-11 | $7.18 | $7.19 | $7.18 | $7.18 | $7.18 | 339,551 |
| 2024-10-10 | $7.18 | $7.18 | $7.17 | $7.17 | $7.17 | 255,548 |
| 2024-10-09 | $7.17 | $7.18 | $7.17 | $7.17 | $7.17 | 335,520 |
| 2024-10-08 | $7.17 | $7.19 | $7.17 | $7.17 | $7.17 | 449,420 |
| 2024-10-07 | $7.16 | $7.18 | $7.15 | $7.16 | $7.16 | 402,945 |
| 2024-10-04 | $7.18 | $7.18 | $7.16 | $7.16 | $7.16 | 348,210 |
| 2024-10-03 | $7.15 | $7.18 | $7.15 | $7.16 | $7.16 | 571,595 |
| 2024-10-02 | $7.15 | $7.18 | $7.14 | $7.16 | $7.16 | 430,061 |
| 2024-10-01 | $7.14 | $7.15 | $7.14 | $7.15 | $7.15 | 926,047 |
| 2024-09-30 | $7.14 | $7.15 | $7.14 | $7.14 | $7.14 | 666,666 |
| 2024-09-27 | $7.15 | $7.15 | $7.14 | $7.14 | $7.14 | 380,760 |
| 2024-09-26 | $7.15 | $7.16 | $7.13 | $7.14 | $7.14 | 1,134,247 |
| 2024-09-25 | $7.15 | $7.15 | $7.14 | $7.14 | $7.14 | 503,698 |
| 2024-09-24 | $7.14 | $7.15 | $7.14 | $7.15 | $7.15 | 222,168 |
| 2024-09-23 | $7.14 | $7.15 | $7.13 | $7.15 | $7.15 | 209,440 |
| 2024-09-20 | $7.12 | $7.13 | $7.11 | $7.12 | $7.12 | 598,747 |
| 2024-09-19 | $7.13 | $7.14 | $7.11 | $7.12 | $7.12 | 344,613 |
| 2024-09-18 | $7.11 | $7.15 | $7.11 | $7.11 | $7.11 | 490,532 |
| 2024-09-17 | $7.11 | $7.12 | $7.11 | $7.11 | $7.11 | 220,399 |
| 2024-09-16 | $7.10 | $7.12 | $7.10 | $7.10 | $7.10 | 299,037 |
| 2024-09-13 | $7.11 | $7.12 | $7.10 | $7.11 | $7.11 | 165,986 |
| 2024-09-12 | $7.10 | $7.12 | $7.09 | $7.10 | $7.10 | 134,223 |
| 2024-09-11 | $7.12 | $7.12 | $7.09 | $7.10 | $7.10 | 302,095 |
| 2024-09-10 | $7.10 | $7.11 | $7.09 | $7.10 | $7.10 | 315,599 |
| 2024-09-09 | $7.09 | $7.13 | $7.08 | $7.10 | $7.10 | 515,363 |
| 2024-09-06 | $7.07 | $7.12 | $7.06 | $7.09 | $7.09 | 925,387 |
| 2024-09-05 | $7.04 | $7.08 | $7.04 | $7.07 | $7.07 | 660,020 |
| 2024-09-04 | $7.05 | $7.07 | $7.04 | $7.05 | $7.05 | 842,660 |
| 2024-09-03 | $7.05 | $7.07 | $7.04 | $7.05 | $7.05 | 688,159 |
| 2024-08-30 | $7.07 | $7.07 | $7.05 | $7.05 | $7.05 | 852,132 |
| 2024-08-29 | $7.07 | $7.08 | $7.05 | $7.07 | $7.07 | 635,724 |
| 2024-08-28 | $7.06 | $7.08 | $7.05 | $7.07 | $7.07 | 513,161 |
| 2024-08-27 | $7.06 | $7.08 | $7.05 | $7.07 | $7.07 | 585,500 |
| 2024-08-26 | $7.07 | $7.08 | $7.06 | $7.06 | $7.06 | 721,565 |
| 2024-08-23 | $7.07 | $7.11 | $7.06 | $7.08 | $7.08 | 601,982 |
| 2024-08-22 | $7.05 | $7.09 | $7.05 | $7.05 | $7.05 | 422,270 |
| 2024-08-21 | $7.04 | $7.07 | $7.04 | $7.06 | $7.06 | 446,252 |
| 2024-08-20 | $7.03 | $7.06 | $7.02 | $7.06 | $7.06 | 242,749 |
| 2024-08-19 | $7.09 | $7.10 | $7.02 | $7.03 | $7.03 | 821,217 |
| 2024-08-16 | $7.05 | $7.09 | $7.03 | $7.08 | $7.08 | 390,998 |
| 2024-08-15 | $7.07 | $7.10 | $7.03 | $7.05 | $7.05 | 619,750 |
| 2024-08-14 | $6.99 | $7.05 | $6.99 | $7.05 | $7.05 | 801,293 |
| 2024-08-13 | $7.00 | $7.00 | $6.98 | $6.99 | $6.99 | 971,225 |
| 2024-08-12 | $7.00 | $7.00 | $6.98 | $6.98 | $6.98 | 2,982,895 |
| 2024-08-09 | $6.99 | $7.02 | $6.97 | $7.00 | $7.00 | 23,393,645 |
| 2024-08-08 | $4.08 | $4.29 | $4.08 | $4.28 | $4.28 | 47,466 |
| 2024-08-07 | $4.07 | $4.15 | $4.05 | $4.06 | $4.06 | 61,307 |
| 2024-08-06 | $4.07 | $4.16 | $4.04 | $4.07 | $4.07 | 63,895 |
| 2024-08-05 | $4.07 | $4.18 | $4.00 | $4.08 | $4.08 | 151,043 |
| 2024-08-02 | $4.35 | $4.44 | $4.32 | $4.32 | $4.32 | 69,254 |
| 2024-08-01 | $4.92 | $4.97 | $4.55 | $4.55 | $4.55 | 77,869 |
| 2024-07-31 | $4.81 | $4.98 | $4.79 | $4.91 | $4.91 | 92,778 |
| 2024-07-30 | $4.79 | $4.84 | $4.76 | $4.83 | $4.83 | 59,430 |
| 2024-07-29 | $4.87 | $4.95 | $4.75 | $4.75 | $4.75 | 61,576 |
| 2024-07-26 | $4.96 | $4.96 | $4.84 | $4.90 | $4.90 | 44,719 |
| 2024-07-25 | $4.74 | $4.95 | $4.74 | $4.89 | $4.89 | 92,153 |
| 2024-07-24 | $4.80 | $4.89 | $4.73 | $4.74 | $4.74 | 97,126 |
| 2024-07-23 | $4.71 | $4.96 | $4.70 | $4.90 | $4.90 | 79,048 |
| 2024-07-22 | $4.75 | $4.80 | $4.71 | $4.73 | $4.73 | 73,716 |
| 2024-07-19 | $4.80 | $4.85 | $4.72 | $4.77 | $4.77 | 77,160 |
| 2024-07-18 | $4.87 | $4.94 | $4.78 | $4.79 | $4.79 | 91,760 |
| 2024-07-17 | $4.85 | $4.95 | $4.82 | $4.88 | $4.88 | 110,600 |
| 2024-07-16 | $4.72 | $4.89 | $4.69 | $4.89 | $4.89 | 159,622 |
| 2024-07-15 | $4.55 | $4.64 | $4.54 | $4.64 | $4.64 | 148,831 |
| 2024-07-12 | $4.56 | $4.70 | $4.51 | $4.54 | $4.54 | 146,412 |
| 2024-07-11 | $4.55 | $4.55 | $4.43 | $4.48 | $4.48 | 149,213 |
| 2024-07-10 | $4.33 | $4.42 | $4.28 | $4.42 | $4.42 | 67,923 |
| 2024-07-09 | $4.34 | $4.37 | $4.30 | $4.30 | $4.30 | 58,182 |
| 2024-07-08 | $4.25 | $4.39 | $4.25 | $4.36 | $4.36 | 87,412 |
| 2024-07-05 | $4.35 | $4.41 | $4.24 | $4.26 | $4.26 | 101,263 |
| 2024-07-03 | $4.39 | $4.51 | $4.36 | $4.40 | $4.40 | 158,582 |
| 2024-07-02 | $4.22 | $4.37 | $4.20 | $4.36 | $4.36 | 93,135 |
| 2024-07-01 | $4.25 | $4.32 | $4.23 | $4.25 | $4.25 | 120,919 |
| 2024-06-28 | $4.26 | $4.37 | $4.18 | $4.33 | $4.33 | 757,802 |
| 2024-06-27 | $4.20 | $4.27 | $4.16 | $4.21 | $4.21 | 63,215 |
| 2024-06-26 | $4.05 | $4.27 | $4.03 | $4.21 | $4.21 | 103,752 |
| 2024-06-25 | $4.05 | $4.11 | $4.03 | $4.09 | $4.09 | 45,630 |
| 2024-06-24 | $4.05 | $4.13 | $4.03 | $4.07 | $4.07 | 197,714 |
| 2024-06-21 | $4.23 | $4.23 | $4.07 | $4.07 | $4.07 | 170,811 |
| 2024-06-20 | $4.29 | $4.35 | $4.18 | $4.23 | $4.23 | 83,563 |
| 2024-06-18 | $4.21 | $4.35 | $4.17 | $4.28 | $4.28 | 84,822 |
| 2024-06-17 | $4.15 | $4.24 | $4.08 | $4.21 | $4.21 | 299,316 |
| 2024-06-14 | $4.22 | $4.35 | $4.05 | $4.16 | $4.16 | 313,209 |
| 2024-06-13 | $4.37 | $4.56 | $4.26 | $4.35 | $4.35 | 96,427 |
| 2024-06-12 | $4.48 | $4.53 | $4.38 | $4.42 | $4.42 | 53,031 |
| 2024-06-11 | $4.32 | $4.38 | $4.25 | $4.37 | $4.37 | 83,812 |
| 2024-06-10 | $4.36 | $4.48 | $4.35 | $4.39 | $4.39 | 50,593 |
| 2024-06-07 | $4.48 | $4.48 | $4.35 | $4.40 | $4.40 | 38,933 |
| 2024-06-06 | $4.49 | $4.53 | $4.41 | $4.48 | $4.48 | 60,847 |
| 2024-06-05 | $4.42 | $4.54 | $4.40 | $4.53 | $4.53 | 32,930 |
| 2024-06-04 | $4.48 | $4.52 | $4.38 | $4.43 | $4.43 | 39,505 |
| 2024-06-03 | $4.53 | $4.55 | $4.43 | $4.51 | $4.51 | 42,546 |
| 2024-05-31 | $4.51 | $4.56 | $4.49 | $4.53 | $4.53 | 36,224 |
| 2024-05-30 | $4.54 | $4.55 | $4.50 | $4.51 | $4.51 | 37,761 |
| 2024-05-29 | $4.54 | $4.59 | $4.50 | $4.50 | $4.50 | 38,713 |
| 2024-05-28 | $4.58 | $4.65 | $4.56 | $4.60 | $4.60 | 45,003 |
| 2024-05-24 | $4.60 | $4.60 | $4.54 | $4.57 | $4.57 | 56,042 |
| 2024-05-23 | $4.65 | $4.68 | $4.49 | $4.53 | $4.53 | 131,879 |
| 2024-05-22 | $4.69 | $4.78 | $4.63 | $4.65 | $4.65 | 58,357 |
| 2024-05-21 | $4.64 | $4.69 | $4.63 | $4.67 | $4.67 | 28,634 |
| 2024-05-20 | $4.64 | $4.76 | $4.62 | $4.65 | $4.65 | 60,007 |
| 2024-05-17 | $4.66 | $4.76 | $4.61 | $4.66 | $4.66 | 91,163 |
| 2024-05-16 | $4.47 | $4.69 | $4.38 | $4.63 | $4.63 | 74,806 |
| 2024-05-15 | $4.62 | $4.62 | $4.47 | $4.52 | $4.52 | 131,125 |
| 2024-05-14 | $4.52 | $4.60 | $4.47 | $4.56 | $4.56 | 93,026 |
| 2024-05-13 | $4.62 | $4.62 | $4.45 | $4.47 | $4.47 | 87,859 |
| 2024-05-10 | $4.69 | $4.77 | $4.57 | $4.60 | $4.60 | 51,849 |
| 2024-05-09 | $4.65 | $4.72 | $4.62 | $4.70 | $4.70 | 52,310 |
| 2024-05-08 | $4.55 | $4.72 | $4.52 | $4.65 | $4.65 | 51,477 |
| 2024-05-07 | $4.66 | $4.71 | $4.58 | $4.59 | $4.59 | 122,092 |
| 2024-05-06 | $4.60 | $4.72 | $4.60 | $4.68 | $4.68 | 56,260 |
| 2024-05-03 | $4.63 | $4.65 | $4.44 | $4.60 | $4.60 | 92,079 |
| 2024-05-02 | $4.56 | $4.56 | $4.46 | $4.54 | $4.54 | 119,102 |
| 2024-05-01 | $4.49 | $4.59 | $4.42 | $4.54 | $4.54 | 60,585 |
| 2024-04-30 | $4.55 | $4.55 | $4.40 | $4.48 | $4.48 | 88,195 |
| 2024-04-29 | $4.53 | $4.53 | $4.48 | $4.49 | $4.49 | 50,400 |
| 2024-04-26 | $4.36 | $4.55 | $4.36 | $4.48 | $4.48 | 169,439 |
| 2024-04-25 | $4.43 | $4.44 | $4.34 | $4.35 | $4.35 | 114,618 |
| 2024-04-24 | $4.49 | $4.54 | $4.37 | $4.47 | $4.47 | 118,961 |
| 2024-04-23 | $4.54 | $4.67 | $4.51 | $4.54 | $4.54 | 49,003 |
| 2024-04-22 | $4.50 | $4.64 | $4.44 | $4.59 | $4.59 | 92,295 |
| 2024-04-19 | $4.59 | $4.62 | $4.44 | $4.50 | $4.50 | 102,617 |
| 2024-04-18 | $4.62 | $4.69 | $4.56 | $4.59 | $4.59 | 100,288 |
| 2024-04-17 | $4.71 | $4.71 | $4.61 | $4.63 | $4.63 | 72,880 |
| 2024-04-16 | $4.57 | $4.79 | $4.56 | $4.64 | $4.64 | 142,632 |
| 2024-04-15 | $4.69 | $4.69 | $4.59 | $4.61 | $4.61 | 106,349 |
| 2024-04-12 | $4.76 | $4.81 | $4.66 | $4.70 | $4.70 | 120,308 |
| 2024-04-11 | $4.69 | $4.80 | $4.64 | $4.77 | $4.77 | 97,353 |
| 2024-04-10 | $4.72 | $4.77 | $4.64 | $4.71 | $4.71 | 83,696 |
| 2024-04-09 | $4.79 | $4.86 | $4.76 | $4.83 | $4.83 | 69,482 |
| 2024-04-08 | $4.81 | $4.93 | $4.72 | $4.79 | $4.79 | 85,919 |
| 2024-04-05 | $4.80 | $4.85 | $4.74 | $4.82 | $4.82 | 82,965 |
| 2024-04-04 | $4.90 | $4.99 | $4.79 | $4.81 | $4.81 | 95,233 |
| 2024-04-03 | $4.76 | $4.90 | $4.76 | $4.85 | $4.85 | 137,162 |
| 2024-04-02 | $4.79 | $4.88 | $4.74 | $4.76 | $4.76 | 168,162 |
| 2024-04-01 | $4.98 | $4.98 | $4.77 | $4.85 | $4.85 | 57,775 |
| 2024-03-28 | $4.95 | $5.04 | $4.91 | $4.94 | $4.94 | 67,002 |
| 2024-03-27 | $4.90 | $5.00 | $4.86 | $4.99 | $4.99 | 156,111 |
| 2024-03-26 | $4.75 | $4.83 | $4.70 | $4.81 | $4.81 | 131,027 |
| 2024-03-25 | $4.86 | $4.93 | $4.69 | $4.72 | $4.72 | 127,590 |
| 2024-03-22 | $4.91 | $4.97 | $4.85 | $4.88 | $4.88 | 69,199 |
| 2024-03-21 | $4.93 | $5.04 | $4.87 | $4.95 | $4.95 | 116,116 |
| 2024-03-20 | $4.81 | $5.05 | $4.80 | $4.95 | $4.95 | 120,080 |
| 2024-03-19 | $4.72 | $4.84 | $4.66 | $4.79 | $4.79 | 66,025 |
| 2024-03-18 | $4.86 | $5.01 | $4.69 | $4.72 | $4.72 | 177,725 |
| 2024-03-15 | $4.65 | $4.90 | $4.65 | $4.80 | $4.80 | 491,356 |
| 2024-03-14 | $4.83 | $4.87 | $4.59 | $4.70 | $4.70 | 106,925 |
| 2024-03-13 | $4.95 | $5.02 | $4.80 | $4.85 | $4.85 | 236,048 |
| 2024-03-12 | $5.01 | $5.12 | $4.92 | $4.94 | $4.94 | 58,075 |
| 2024-03-11 | $4.97 | $5.08 | $4.88 | $4.97 | $4.97 | 122,056 |
| 2024-03-08 | $5.13 | $5.20 | $4.90 | $4.94 | $4.94 | 73,951 |
| 2024-03-07 | $5.14 | $5.20 | $5.05 | $5.13 | $5.13 | 82,224 |
| 2024-03-06 | $5.17 | $5.20 | $5.11 | $5.14 | $5.14 | 60,668 |
| 2024-03-05 | $5.08 | $5.23 | $5.06 | $5.09 | $5.09 | 81,955 |
| 2024-03-04 | $5.15 | $5.17 | $4.98 | $5.11 | $5.11 | 192,568 |
| 2024-03-01 | $5.24 | $5.24 | $5.06 | $5.17 | $5.17 | 86,878 |
| 2024-02-29 | $5.20 | $5.25 | $5.11 | $5.22 | $5.22 | 101,881 |
| 2024-02-28 | $5.20 | $5.25 | $5.07 | $5.09 | $5.09 | 119,527 |
| 2024-02-27 | $5.11 | $5.25 | $5.08 | $5.24 | $5.24 | 130,652 |
| 2024-02-26 | $4.92 | $5.08 | $4.86 | $5.04 | $5.04 | 79,301 |
| 2024-02-23 | $4.86 | $5.03 | $4.84 | $4.92 | $4.92 | 103,836 |
| 2024-02-22 | $4.80 | $4.94 | $4.77 | $4.82 | $4.82 | 150,478 |
| 2024-02-21 | $4.93 | $4.93 | $4.79 | $4.80 | $4.80 | 163,483 |
| 2024-02-20 | $5.20 | $5.20 | $4.91 | $4.93 | $4.93 | 129,487 |
| 2024-02-16 | $5.25 | $5.29 | $5.17 | $5.22 | $5.22 | 92,155 |
| 2024-02-15 | $5.13 | $5.28 | $5.07 | $5.27 | $5.27 | 99,157 |
| 2024-02-14 | $5.11 | $5.22 | $5.00 | $5.13 | $5.13 | 84,785 |
| 2024-02-13 | $5.19 | $5.28 | $5.01 | $5.04 | $5.04 | 159,349 |
| 2024-02-12 | $5.37 | $5.41 | $5.28 | $5.32 | $5.32 | 207,138 |
| 2024-02-09 | $5.19 | $5.38 | $5.03 | $5.32 | $5.32 | 374,960 |
| 2024-02-08 | $5.25 | $5.40 | $5.22 | $5.34 | $5.34 | 326,245 |
| 2024-02-07 | $5.21 | $5.25 | $5.16 | $5.18 | $5.18 | 243,398 |
| 2024-02-06 | $4.90 | $5.25 | $4.90 | $5.15 | $5.15 | 209,659 |
| 2024-02-05 | $4.98 | $4.98 | $4.85 | $4.85 | $4.85 | 156,843 |
| 2024-02-02 | $4.89 | $5.05 | $4.88 | $4.99 | $4.99 | 111,802 |
| 2024-02-01 | $4.85 | $5.00 | $4.85 | $4.90 | $4.90 | 160,857 |
| 2024-01-31 | $4.95 | $4.98 | $4.81 | $4.82 | $4.82 | 162,744 |
| 2024-01-30 | $4.90 | $4.97 | $4.88 | $4.89 | $4.89 | 36,035 |
| 2024-01-29 | $4.84 | $4.92 | $4.76 | $4.91 | $4.91 | 61,647 |
| 2024-01-26 | $4.91 | $4.92 | $4.81 | $4.82 | $4.82 | 33,843 |
| 2024-01-25 | $4.90 | $4.96 | $4.79 | $4.88 | $4.88 | 74,651 |
| 2024-01-24 | $5.01 | $5.01 | $4.81 | $4.82 | $4.82 | 109,014 |
| 2024-01-23 | $4.97 | $5.00 | $4.88 | $4.98 | $4.98 | 73,131 |
| 2024-01-22 | $4.76 | $4.99 | $4.76 | $4.90 | $4.90 | 87,521 |
| 2024-01-19 | $4.73 | $4.82 | $4.72 | $4.75 | $4.75 | 47,788 |
| 2024-01-18 | $4.70 | $4.75 | $4.63 | $4.70 | $4.70 | 77,592 |
| 2024-01-17 | $4.71 | $4.75 | $4.68 | $4.71 | $4.71 | 60,720 |
| 2024-01-16 | $4.59 | $4.84 | $4.58 | $4.77 | $4.77 | 157,157 |
| 2024-01-12 | $4.71 | $4.71 | $4.61 | $4.61 | $4.61 | 57,406 |
| 2024-01-11 | $4.63 | $4.71 | $4.60 | $4.67 | $4.67 | 124,885 |
| 2024-01-10 | $4.63 | $4.71 | $4.63 | $4.67 | $4.67 | 63,912 |
| 2024-01-09 | $4.70 | $4.77 | $4.66 | $4.67 | $4.67 | 180,564 |
| 2024-01-08 | $4.77 | $4.86 | $4.71 | $4.77 | $4.77 | 206,523 |
| 2024-01-05 | $4.75 | $4.88 | $4.70 | $4.78 | $4.78 | 177,142 |
| 2024-01-04 | $4.94 | $4.94 | $4.78 | $4.81 | $4.81 | 199,684 |
| 2024-01-03 | $5.09 | $5.30 | $4.84 | $4.92 | $4.92 | 136,141 |
| 2024-01-02 | $5.16 | $5.17 | $5.04 | $5.10 | $5.10 | 90,688 |
| 2023-12-29 | $5.35 | $5.36 | $5.18 | $5.20 | $5.20 | 99,897 |
| 2023-12-28 | $5.38 | $5.47 | $5.28 | $5.31 | $5.31 | 118,654 |
| 2023-12-27 | $5.33 | $5.49 | $5.20 | $5.41 | $5.41 | 217,249 |
| 2023-12-26 | $5.11 | $5.31 | $5.05 | $5.26 | $5.26 | 207,624 |
| 2023-12-22 | $4.98 | $5.12 | $4.98 | $5.08 | $5.08 | 109,616 |
| 2023-12-21 | $4.97 | $5.02 | $4.88 | $4.94 | $4.94 | 184,127 |
| 2023-12-20 | $4.65 | $5.03 | $4.62 | $4.84 | $4.84 | 362,098 |
| 2023-12-19 | $4.64 | $4.70 | $4.61 | $4.65 | $4.65 | 116,965 |
| 2023-12-18 | $4.68 | $4.68 | $4.57 | $4.59 | $4.59 | 143,466 |
| 2023-12-15 | $4.69 | $4.69 | $4.53 | $4.63 | $4.63 | 351,574 |
| 2023-12-14 | $4.70 | $4.70 | $4.57 | $4.60 | $4.60 | 135,503 |
| 2023-12-13 | $4.54 | $4.68 | $4.54 | $4.65 | $4.65 | 148,081 |
| 2023-12-12 | $4.54 | $4.60 | $4.52 | $4.56 | $4.56 | 69,995 |
| 2023-12-11 | $4.56 | $4.61 | $4.48 | $4.51 | $4.51 | 68,374 |
| 2023-12-08 | $4.45 | $4.62 | $4.36 | $4.58 | $4.58 | 78,394 |
| 2023-12-07 | $4.34 | $4.58 | $4.34 | $4.57 | $4.57 | 121,330 |
| 2023-12-06 | $4.35 | $4.41 | $4.26 | $4.37 | $4.37 | 118,452 |
| 2023-12-05 | $4.23 | $4.35 | $4.22 | $4.30 | $4.30 | 106,224 |
| 2023-12-04 | $4.25 | $4.30 | $4.22 | $4.25 | $4.25 | 92,297 |
| 2023-12-01 | $4.20 | $4.31 | $4.18 | $4.27 | $4.27 | 157,051 |
| 2023-11-30 | $4.23 | $4.26 | $4.18 | $4.24 | $4.24 | 147,066 |
| 2023-11-29 | $4.08 | $4.21 | $4.08 | $4.18 | $4.18 | 50,728 |
| 2023-11-28 | $4.09 | $4.16 | $4.06 | $4.07 | $4.07 | 64,426 |
| 2023-11-27 | $4.25 | $4.25 | $4.13 | $4.14 | $4.14 | 70,485 |
| 2023-11-24 | $4.27 | $4.30 | $4.22 | $4.26 | $4.26 | 31,280 |
| 2023-11-22 | $4.20 | $4.24 | $4.13 | $4.24 | $4.24 | 57,330 |
| 2023-11-21 | $4.20 | $4.24 | $4.15 | $4.19 | $4.19 | 35,696 |
| 2023-11-20 | $4.26 | $4.32 | $4.12 | $4.22 | $4.22 | 66,773 |
| 2023-11-17 | $4.38 | $4.45 | $4.19 | $4.32 | $4.32 | 100,791 |
| 2023-11-16 | $4.39 | $4.44 | $4.33 | $4.38 | $4.38 | 41,432 |
| 2023-11-15 | $4.38 | $4.50 | $4.35 | $4.35 | $4.35 | 37,605 |
| 2023-11-14 | $4.15 | $4.45 | $4.11 | $4.43 | $4.43 | 106,238 |
| 2023-11-13 | $4.19 | $4.19 | $4.01 | $4.04 | $4.04 | 186,062 |
| 2023-11-10 | $4.33 | $4.41 | $4.21 | $4.25 | $4.25 | 127,720 |
| 2023-11-09 | $4.20 | $4.37 | $4.20 | $4.28 | $4.28 | 51,243 |
| 2023-11-08 | $4.53 | $4.57 | $4.30 | $4.36 | $4.36 | 45,099 |
| 2023-11-07 | $4.43 | $4.51 | $4.42 | $4.48 | $4.48 | 46,243 |
| 2023-11-06 | $4.59 | $4.59 | $4.43 | $4.45 | $4.45 | 52,763 |
| 2023-11-03 | $4.43 | $4.57 | $4.42 | $4.55 | $4.55 | 53,589 |
| 2023-11-02 | $4.40 | $4.43 | $4.32 | $4.43 | $4.43 | 48,940 |
| 2023-11-01 | $4.44 | $4.44 | $4.34 | $4.39 | $4.39 | 34,061 |
| 2023-10-31 | $4.35 | $4.42 | $4.35 | $4.42 | $4.42 | 62,071 |
| 2023-10-30 | $4.30 | $4.40 | $4.21 | $4.33 | $4.33 | 46,777 |
| 2023-10-27 | $4.29 | $4.37 | $4.17 | $4.24 | $4.24 | 47,358 |
| 2023-10-26 | $4.16 | $4.34 | $4.04 | $4.32 | $4.32 | 46,872 |
| 2023-10-25 | $4.02 | $4.22 | $3.99 | $4.13 | $4.13 | 50,484 |
| 2023-10-24 | $4.04 | $4.09 | $4.00 | $4.07 | $4.07 | 67,289 |
| 2023-10-23 | $4.06 | $4.10 | $3.97 | $4.01 | $4.01 | 51,990 |
| 2023-10-20 | $4.19 | $4.20 | $4.07 | $4.07 | $4.07 | 72,975 |
| 2023-10-19 | $4.22 | $4.27 | $4.13 | $4.18 | $4.18 | 50,128 |
| 2023-10-18 | $4.32 | $4.35 | $4.17 | $4.21 | $4.21 | 47,043 |
| 2023-10-17 | $4.26 | $4.43 | $4.11 | $4.35 | $4.35 | 80,208 |
| 2023-10-16 | $4.34 | $4.39 | $4.27 | $4.27 | $4.27 | 54,475 |
| 2023-10-13 | $4.35 | $4.35 | $4.21 | $4.26 | $4.26 | 42,089 |
| 2023-10-12 | $4.44 | $4.47 | $4.18 | $4.30 | $4.30 | 39,213 |
| 2023-10-11 | $4.31 | $4.48 | $4.28 | $4.28 | $4.28 | 47,221 |
| 2023-10-10 | $4.30 | $4.48 | $4.27 | $4.33 | $4.33 | 107,149 |
| 2023-10-09 | $4.32 | $4.41 | $4.16 | $4.32 | $4.32 | 49,941 |
| 2023-10-06 | $4.18 | $4.42 | $4.12 | $4.30 | $4.30 | 125,249 |
| 2023-10-05 | $4.29 | $4.29 | $4.18 | $4.20 | $4.20 | 79,760 |
| 2023-10-04 | $4.18 | $4.34 | $4.11 | $4.16 | $4.16 | 108,983 |
| 2023-10-03 | $4.21 | $4.27 | $4.15 | $4.15 | $4.15 | 52,289 |
| 2023-10-02 | $4.14 | $4.27 | $4.14 | $4.23 | $4.23 | 48,695 |
| 2023-09-29 | $4.25 | $4.28 | $4.12 | $4.14 | $4.14 | 27,608 |
| 2023-09-28 | $4.23 | $4.37 | $4.20 | $4.22 | $4.22 | 39,674 |
| 2023-09-27 | $4.20 | $4.33 | $4.19 | $4.23 | $4.23 | 39,522 |
| 2023-09-26 | $4.20 | $4.24 | $4.16 | $4.16 | $4.16 | 63,254 |
| 2023-09-25 | $4.17 | $4.28 | $4.10 | $4.24 | $4.24 | 53,472 |
| 2023-09-22 | $4.24 | $4.24 | $4.14 | $4.17 | $4.17 | 74,507 |
| 2023-09-21 | $4.39 | $4.39 | $4.18 | $4.24 | $4.24 | 69,684 |
| 2023-09-20 | $4.41 | $4.43 | $4.35 | $4.40 | $4.40 | 101,511 |
| 2023-09-19 | $4.42 | $4.42 | $4.36 | $4.39 | $4.39 | 80,990 |
| 2023-09-18 | $4.49 | $4.53 | $4.37 | $4.40 | $4.40 | 53,157 |
| 2023-09-15 | $4.48 | $4.69 | $4.40 | $4.48 | $4.48 | 817,986 |
| 2023-09-14 | $4.55 | $4.60 | $4.45 | $4.48 | $4.48 | 79,463 |
| 2023-09-13 | $4.52 | $4.57 | $4.45 | $4.52 | $4.52 | 135,366 |
| 2023-09-12 | $4.54 | $4.61 | $4.49 | $4.52 | $4.52 | 51,718 |
| 2023-09-11 | $4.56 | $4.57 | $4.46 | $4.53 | $4.53 | 94,156 |
| 2023-09-08 | $4.61 | $4.61 | $4.51 | $4.55 | $4.55 | 34,497 |
| 2023-09-07 | $4.62 | $4.65 | $4.58 | $4.59 | $4.59 | 44,692 |
| 2023-09-06 | $4.62 | $4.63 | $4.57 | $4.62 | $4.62 | 29,983 |
| 2023-09-05 | $4.65 | $4.66 | $4.59 | $4.62 | $4.62 | 52,723 |
| 2023-09-01 | $4.59 | $4.70 | $4.59 | $4.67 | $4.67 | 81,045 |
| 2023-08-31 | $4.66 | $4.69 | $4.53 | $4.59 | $4.59 | 87,572 |
| 2023-08-30 | $4.69 | $4.71 | $4.64 | $4.64 | $4.64 | 46,942 |
| 2023-08-29 | $4.78 | $4.78 | $4.62 | $4.70 | $4.70 | 57,021 |
| 2023-08-28 | $4.78 | $4.85 | $4.69 | $4.79 | $4.79 | 156,202 |
| 2023-08-25 | $4.70 | $4.77 | $4.61 | $4.75 | $4.75 | 68,938 |
| 2023-08-24 | $4.38 | $4.82 | $4.36 | $4.67 | $4.67 | 325,682 |
| 2023-08-23 | $4.20 | $4.40 | $4.20 | $4.37 | $4.37 | 103,685 |
| 2023-08-22 | $4.22 | $4.27 | $4.16 | $4.17 | $4.17 | 142,441 |
| 2023-08-21 | $4.25 | $4.31 | $4.14 | $4.22 | $4.22 | 113,433 |
| 2023-08-18 | $4.16 | $4.25 | $4.16 | $4.22 | $4.22 | 81,576 |
| 2023-08-17 | $4.27 | $4.31 | $4.15 | $4.17 | $4.17 | 74,334 |
| 2023-08-16 | $4.38 | $4.43 | $4.25 | $4.25 | $4.25 | 72,534 |
| 2023-08-15 | $4.57 | $4.57 | $4.32 | $4.37 | $4.37 | 71,100 |
| 2023-08-14 | $4.41 | $4.64 | $4.40 | $4.57 | $4.57 | 178,545 |
| 2023-08-11 | $4.49 | $4.49 | $4.38 | $4.41 | $4.41 | 78,445 |
| 2023-08-10 | $4.64 | $4.64 | $4.47 | $4.49 | $4.49 | 81,224 |
| 2023-08-09 | $4.30 | $4.74 | $4.30 | $4.53 | $4.53 | 341,770 |
| 2023-08-08 | $4.27 | $4.27 | $4.09 | $4.17 | $4.17 | 91,329 |
| 2023-08-07 | $4.28 | $4.37 | $4.17 | $4.27 | $4.27 | 50,194 |
| 2023-08-04 | $4.24 | $4.37 | $4.23 | $4.27 | $4.27 | 66,675 |
| 2023-08-03 | $4.22 | $4.37 | $4.18 | $4.22 | $4.22 | 140,855 |
| 2023-08-02 | $4.12 | $4.26 | $4.10 | $4.24 | $4.24 | 68,977 |
| 2023-08-01 | $4.15 | $4.15 | $3.95 | $4.13 | $4.13 | 78,187 |
| 2023-07-31 | $3.86 | $4.18 | $3.86 | $4.16 | $4.16 | 191,781 |
| 2023-07-28 | $3.85 | $3.90 | $3.84 | $3.87 | $3.87 | 48,854 |
| 2023-07-27 | $3.93 | $3.94 | $3.82 | $3.86 | $3.86 | 72,075 |
| 2023-07-26 | $3.95 | $3.99 | $3.90 | $3.93 | $3.93 | 71,676 |
| 2023-07-25 | $4.00 | $4.02 | $3.95 | $3.97 | $3.97 | 63,923 |
| 2023-07-24 | $3.92 | $4.01 | $3.90 | $4.00 | $4.00 | 110,656 |
| 2023-07-21 | $4.04 | $4.04 | $3.93 | $3.94 | $3.94 | 95,300 |
| 2023-07-20 | $4.00 | $4.05 | $3.95 | $4.04 | $4.04 | 95,376 |
| 2023-07-19 | $3.96 | $4.04 | $3.95 | $3.99 | $3.99 | 75,520 |
| 2023-07-18 | $3.92 | $4.01 | $3.92 | $4.00 | $4.00 | 206,925 |
| 2023-07-17 | $3.93 | $3.94 | $3.80 | $3.86 | $3.86 | 141,923 |
| 2023-07-14 | $3.94 | $3.96 | $3.82 | $3.90 | $3.90 | 104,677 |
| 2023-07-13 | $3.97 | $4.00 | $3.93 | $3.94 | $3.94 | 58,506 |
| 2023-07-12 | $3.95 | $4.02 | $3.95 | $3.95 | $3.95 | 200,494 |
| 2023-07-11 | $3.90 | $3.97 | $3.87 | $3.96 | $3.96 | 108,691 |
| 2023-07-10 | $3.85 | $3.95 | $3.84 | $3.89 | $3.89 | 102,397 |
| 2023-07-07 | $3.81 | $3.90 | $3.81 | $3.87 | $3.87 | 153,726 |
| 2023-07-06 | $3.92 | $3.95 | $3.72 | $3.82 | $3.82 | 240,469 |
| 2023-07-05 | $4.00 | $4.05 | $3.95 | $3.95 | $3.95 | 174,017 |
| 2023-07-03 | $3.95 | $4.06 | $3.95 | $4.06 | $4.06 | 190,556 |
| 2023-06-30 | $4.00 | $4.03 | $3.92 | $3.96 | $3.96 | 174,727 |
| 2023-06-29 | $4.01 | $4.08 | $3.96 | $4.00 | $4.00 | 185,133 |
| 2023-06-28 | $4.05 | $4.09 | $3.92 | $4.02 | $4.02 | 292,849 |
| 2023-06-27 | $4.20 | $4.26 | $4.07 | $4.08 | $4.08 | 135,607 |
| 2023-06-26 | $4.16 | $4.31 | $4.13 | $4.21 | $4.21 | 148,345 |
| 2023-06-23 | $4.26 | $4.33 | $4.10 | $4.22 | $4.22 | 4,629,788 |
| 2023-06-22 | $4.37 | $4.49 | $4.28 | $4.29 | $4.29 | 131,793 |
| 2023-06-21 | $4.34 | $4.43 | $4.21 | $4.37 | $4.37 | 135,496 |
| 2023-06-20 | $4.21 | $4.49 | $4.21 | $4.36 | $4.36 | 189,490 |
| 2023-06-16 | $4.19 | $4.34 | $4.16 | $4.24 | $4.24 | 127,877 |
| 2023-06-15 | $4.16 | $4.35 | $4.10 | $4.23 | $4.23 | 148,818 |
| 2023-06-14 | $4.40 | $4.45 | $4.10 | $4.26 | $4.26 | 480,581 |
| 2023-06-13 | $5.00 | $5.00 | $4.63 | $4.69 | $4.69 | 537,908 |
| 2023-06-12 | $4.70 | $4.83 | $4.65 | $4.72 | $4.72 | 128,300 |
| 2023-06-09 | $4.92 | $4.92 | $4.70 | $4.73 | $4.73 | 73,255 |
| 2023-06-08 | $4.97 | $4.97 | $4.82 | $4.90 | $4.90 | 87,531 |
| 2023-06-07 | $4.74 | $4.94 | $4.72 | $4.92 | $4.92 | 85,033 |
| 2023-06-06 | $4.47 | $4.75 | $4.47 | $4.70 | $4.70 | 56,693 |
| 2023-06-05 | $4.38 | $4.60 | $4.34 | $4.51 | $4.51 | 53,592 |
| 2023-06-02 | $4.51 | $4.54 | $4.25 | $4.39 | $4.39 | 100,978 |
| 2023-06-01 | $4.55 | $4.69 | $4.40 | $4.52 | $4.52 | 116,733 |
| 2023-05-31 | $4.47 | $4.60 | $4.47 | $4.59 | $4.59 | 80,398 |
| 2023-05-30 | $4.53 | $4.58 | $4.47 | $4.51 | $4.51 | 23,177 |
| 2023-05-26 | $4.32 | $4.51 | $4.24 | $4.50 | $4.50 | 80,046 |
| 2023-05-25 | $4.33 | $4.36 | $4.26 | $4.32 | $4.32 | 29,085 |
| 2023-05-24 | $4.37 | $4.50 | $4.31 | $4.33 | $4.33 | 28,846 |
| 2023-05-23 | $4.40 | $4.53 | $4.35 | $4.45 | $4.45 | 22,093 |
| 2023-05-22 | $4.56 | $4.56 | $4.29 | $4.35 | $4.35 | 115,270 |
| 2023-05-19 | $4.47 | $4.62 | $4.42 | $4.57 | $4.57 | 52,364 |
| 2023-05-18 | $4.59 | $4.62 | $4.37 | $4.47 | $4.47 | 67,161 |
| 2023-05-17 | $4.60 | $4.64 | $4.48 | $4.55 | $4.55 | 134,315 |
| 2023-05-16 | $4.58 | $4.62 | $4.53 | $4.59 | $4.59 | 36,828 |
| 2023-05-15 | $4.47 | $4.68 | $4.46 | $4.60 | $4.60 | 123,164 |
| 2023-05-12 | $4.46 | $4.53 | $4.46 | $4.52 | $4.52 | 46,681 |
| 2023-05-11 | $4.26 | $4.49 | $4.26 | $4.47 | $4.47 | 71,466 |
| 2023-05-10 | $4.37 | $4.50 | $4.37 | $4.40 | $4.40 | 44,353 |
| 2023-05-09 | $4.40 | $4.48 | $4.12 | $4.46 | $4.46 | 125,830 |
| 2023-05-08 | $4.36 | $4.49 | $4.31 | $4.45 | $4.45 | 32,937 |
| 2023-05-05 | $4.46 | $4.46 | $4.31 | $4.35 | $4.35 | 57,765 |
| 2023-05-04 | $4.42 | $4.47 | $4.38 | $4.44 | $4.44 | 31,474 |
| 2023-05-03 | $4.33 | $4.48 | $4.33 | $4.42 | $4.42 | 55,538 |
| 2023-05-02 | $4.40 | $4.47 | $4.31 | $4.43 | $4.43 | 40,000 |
| 2023-05-01 | $4.64 | $4.65 | $4.33 | $4.43 | $4.43 | 56,581 |
| 2023-04-28 | $4.41 | $4.61 | $4.41 | $4.61 | $4.61 | 116,721 |
| 2023-04-27 | $4.23 | $4.44 | $4.21 | $4.41 | $4.41 | 107,641 |
| 2023-04-26 | $4.03 | $4.25 | $3.99 | $4.20 | $4.20 | 84,899 |
| 2023-04-25 | $4.12 | $4.15 | $3.91 | $4.04 | $4.04 | 117,538 |
| 2023-04-24 | $4.18 | $4.18 | $4.02 | $4.16 | $4.16 | 166,452 |
| 2023-04-21 | $4.31 | $4.31 | $4.12 | $4.22 | $4.22 | 185,097 |
| 2023-04-20 | $4.45 | $4.47 | $4.34 | $4.34 | $4.34 | 85,029 |
| 2023-04-19 | $4.56 | $4.56 | $4.46 | $4.49 | $4.49 | 78,053 |
| 2023-04-18 | $4.69 | $4.74 | $4.57 | $4.57 | $4.57 | 88,441 |
| 2023-04-17 | $4.85 | $4.88 | $4.68 | $4.68 | $4.68 | 110,077 |
| 2023-04-14 | $4.93 | $4.94 | $4.86 | $4.88 | $4.88 | 121,847 |
| 2023-04-13 | $4.82 | $4.96 | $4.75 | $4.91 | $4.91 | 212,946 |
| 2023-04-12 | $4.70 | $4.82 | $4.64 | $4.80 | $4.80 | 99,177 |
| 2023-04-11 | $4.61 | $4.77 | $4.53 | $4.69 | $4.69 | 162,781 |
| 2023-04-10 | $4.45 | $4.67 | $4.45 | $4.63 | $4.63 | 52,268 |
| 2023-04-06 | $4.58 | $4.64 | $4.46 | $4.55 | $4.55 | 50,725 |
| 2023-04-05 | $4.63 | $4.63 | $4.55 | $4.61 | $4.61 | 42,256 |
| 2023-04-04 | $4.69 | $4.73 | $4.61 | $4.66 | $4.66 | 104,131 |
| 2023-04-03 | $4.79 | $4.79 | $4.58 | $4.69 | $4.69 | 178,603 |
| 2023-03-31 | $4.47 | $4.70 | $4.45 | $4.69 | $4.69 | 170,784 |
| 2023-03-30 | $4.49 | $4.62 | $4.32 | $4.44 | $4.44 | 179,568 |
| 2023-03-29 | $4.57 | $4.59 | $4.44 | $4.46 | $4.46 | 76,205 |
| 2023-03-28 | $4.49 | $4.57 | $4.47 | $4.54 | $4.54 | 73,893 |
| 2023-03-27 | $4.65 | $4.65 | $4.51 | $4.51 | $4.51 | 46,896 |
| 2023-03-24 | $4.57 | $4.66 | $4.54 | $4.65 | $4.65 | 27,795 |
| 2023-03-23 | $4.58 | $4.67 | $4.46 | $4.65 | $4.65 | 59,828 |
| 2023-03-22 | $4.70 | $4.70 | $4.56 | $4.58 | $4.58 | 64,907 |
| 2023-03-21 | $4.54 | $4.68 | $4.46 | $4.67 | $4.67 | 44,397 |
| 2023-03-20 | $4.63 | $4.63 | $4.47 | $4.50 | $4.50 | 35,245 |
| 2023-03-17 | $4.47 | $4.64 | $4.41 | $4.61 | $4.61 | 100,481 |
| 2023-03-16 | $4.50 | $4.61 | $4.50 | $4.54 | $4.54 | 69,341 |
| 2023-03-15 | $4.55 | $4.66 | $4.55 | $4.57 | $4.57 | 84,693 |
| 2023-03-14 | $4.58 | $4.75 | $4.55 | $4.66 | $4.66 | 128,620 |
| 2023-03-13 | $4.61 | $4.62 | $4.52 | $4.60 | $4.60 | 143,817 |
| 2023-03-10 | $4.77 | $4.80 | $4.61 | $4.69 | $4.69 | 94,559 |
| 2023-03-09 | $4.84 | $4.84 | $4.67 | $4.79 | $4.79 | 217,737 |
| 2023-03-08 | $4.72 | $4.81 | $4.57 | $4.77 | $4.77 | 99,074 |
| 2023-03-07 | $4.73 | $4.75 | $4.57 | $4.70 | $4.70 | 45,530 |
| 2023-03-06 | $4.70 | $4.70 | $4.54 | $4.70 | $4.70 | 50,777 |
| 2023-03-03 | $4.59 | $4.66 | $4.48 | $4.65 | $4.65 | 28,649 |
| 2023-03-02 | $4.67 | $4.69 | $4.46 | $4.61 | $4.61 | 36,458 |
| 2023-03-01 | $4.83 | $4.83 | $4.65 | $4.69 | $4.69 | 57,106 |
| 2023-02-28 | $4.69 | $4.85 | $4.63 | $4.84 | $4.84 | 127,956 |
| 2023-02-27 | $4.63 | $4.67 | $4.57 | $4.67 | $4.67 | 39,022 |
| 2023-02-24 | $4.51 | $4.58 | $4.43 | $4.54 | $4.54 | 53,736 |
| 2023-02-23 | $4.80 | $4.80 | $4.38 | $4.62 | $4.62 | 275,251 |
| 2023-02-22 | $4.66 | $4.79 | $4.57 | $4.74 | $4.74 | 88,775 |
| 2023-02-21 | $4.58 | $4.64 | $4.53 | $4.60 | $4.60 | 83,787 |
| 2023-02-17 | $4.50 | $4.50 | $4.44 | $4.50 | $4.50 | 55,922 |
| 2023-02-16 | $4.35 | $4.51 | $4.35 | $4.51 | $4.51 | 47,094 |
| 2023-02-15 | $4.42 | $4.44 | $4.32 | $4.37 | $4.37 | 43,912 |
| 2023-02-14 | $4.36 | $4.44 | $4.29 | $4.43 | $4.43 | 79,397 |
| 2023-02-13 | $4.37 | $4.43 | $4.31 | $4.38 | $4.38 | 40,300 |
| 2023-02-10 | $4.34 | $4.41 | $4.34 | $4.38 | $4.38 | 61,600 |
| 2023-02-09 | $4.61 | $4.68 | $4.24 | $4.35 | $4.35 | 87,495 |
| 2023-02-08 | $4.56 | $4.71 | $4.34 | $4.61 | $4.61 | 106,144 |
| 2023-02-07 | $4.46 | $4.72 | $4.46 | $4.63 | $4.63 | 269,961 |
| 2023-02-06 | $4.50 | $4.62 | $4.43 | $4.58 | $4.58 | 340,666 |
| 2023-02-03 | $4.10 | $4.58 | $4.05 | $4.47 | $4.47 | 593,538 |
| 2023-02-02 | $3.79 | $3.97 | $3.70 | $3.97 | $3.97 | 370,207 |
| 2023-02-01 | $3.74 | $3.76 | $3.60 | $3.74 | $3.74 | 94,346 |
| 2023-01-31 | $3.50 | $3.72 | $3.50 | $3.70 | $3.70 | 108,135 |
| 2023-01-30 | $3.44 | $3.47 | $3.33 | $3.45 | $3.45 | 70,859 |
| 2023-01-27 | $3.54 | $3.58 | $3.45 | $3.45 | $3.45 | 129,794 |
| 2023-01-26 | $3.41 | $3.55 | $3.39 | $3.54 | $3.54 | 43,798 |
| 2023-01-25 | $3.32 | $3.44 | $3.28 | $3.41 | $3.41 | 13,434 |
| 2023-01-24 | $3.39 | $3.46 | $3.36 | $3.38 | $3.38 | 57,965 |
| 2023-01-23 | $3.44 | $3.55 | $3.34 | $3.44 | $3.44 | 82,524 |
| 2023-01-20 | $3.34 | $3.42 | $3.26 | $3.40 | $3.40 | 82,398 |
| 2023-01-19 | $3.32 | $3.40 | $3.25 | $3.31 | $3.31 | 39,633 |
| 2023-01-18 | $3.35 | $3.48 | $3.30 | $3.40 | $3.40 | 113,506 |
| 2023-01-17 | $3.45 | $3.59 | $3.45 | $3.56 | $3.56 | 58,632 |
| 2023-01-13 | $3.50 | $3.52 | $3.35 | $3.49 | $3.49 | 70,329 |
| 2023-01-12 | $3.37 | $3.50 | $3.37 | $3.50 | $3.50 | 48,949 |
| 2023-01-11 | $3.43 | $3.44 | $3.34 | $3.35 | $3.35 | 14,977 |
| 2023-01-10 | $3.46 | $3.52 | $3.41 | $3.44 | $3.44 | 65,409 |
| 2023-01-09 | $3.41 | $3.55 | $3.32 | $3.50 | $3.50 | 147,159 |
| 2023-01-06 | $3.33 | $3.45 | $3.32 | $3.44 | $3.44 | 108,792 |
| 2023-01-05 | $3.14 | $3.39 | $3.09 | $3.37 | $3.37 | 234,595 |
| 2023-01-04 | $3.05 | $3.15 | $2.93 | $3.15 | $3.15 | 80,875 |
| 2023-01-03 | $3.12 | $3.12 | $2.98 | $3.06 | $3.06 | 46,474 |
| 2022-12-30 | $2.88 | $3.15 | $2.88 | $3.11 | $3.11 | 105,355 |
| 2022-12-29 | $2.82 | $2.97 | $2.82 | $2.93 | $2.93 | 132,231 |
| 2022-12-28 | $2.98 | $2.98 | $2.82 | $2.92 | $2.92 | 125,564 |
| 2022-12-27 | $2.96 | $3.00 | $2.94 | $3.00 | $3.00 | 54,267 |
| 2022-12-23 | $2.90 | $2.96 | $2.78 | $2.96 | $2.96 | 41,610 |
| 2022-12-22 | $2.94 | $2.98 | $2.87 | $2.91 | $2.91 | 28,863 |
| 2022-12-21 | $2.88 | $3.03 | $2.88 | $3.00 | $3.00 | 62,012 |
| 2022-12-20 | $2.81 | $2.86 | $2.77 | $2.84 | $2.84 | 60,051 |
| 2022-12-19 | $2.81 | $2.84 | $2.71 | $2.81 | $2.81 | 40,151 |
| 2022-12-16 | $2.81 | $3.17 | $2.77 | $2.79 | $2.79 | 42,922 |
| 2022-12-15 | $2.78 | $2.86 | $2.75 | $2.81 | $2.81 | 47,074 |
| 2022-12-14 | $2.85 | $2.90 | $2.81 | $2.81 | $2.81 | 17,767 |
| 2022-12-13 | $3.01 | $3.03 | $2.83 | $2.88 | $2.88 | 26,043 |
| 2022-12-12 | $2.97 | $2.97 | $2.90 | $2.92 | $2.92 | 32,726 |
| 2022-12-09 | $2.96 | $3.02 | $2.95 | $2.99 | $2.99 | 45,674 |
| 2022-12-08 | $2.89 | $3.00 | $2.85 | $2.98 | $2.98 | 59,454 |
| 2022-12-07 | $2.94 | $2.94 | $2.80 | $2.87 | $2.87 | 179,262 |
| 2022-12-06 | $2.97 | $3.00 | $2.88 | $2.92 | $2.92 | 77,295 |
| 2022-12-05 | $3.10 | $3.13 | $2.96 | $2.99 | $2.99 | 47,586 |
| 2022-12-02 | $3.09 | $3.14 | $3.05 | $3.13 | $3.13 | 45,165 |
| 2022-12-01 | $3.13 | $3.16 | $3.01 | $3.14 | $3.14 | 89,154 |
| 2022-11-30 | $3.00 | $3.18 | $2.97 | $3.15 | $3.15 | 71,851 |
| 2022-11-29 | $3.05 | $3.07 | $2.94 | $3.00 | $3.00 | 34,229 |
| 2022-11-28 | $3.04 | $3.07 | $2.92 | $3.07 | $3.07 | 50,328 |
| 2022-11-25 | $3.08 | $3.10 | $3.01 | $3.08 | $3.08 | 17,116 |
| 2022-11-23 | $3.13 | $3.15 | $3.04 | $3.13 | $3.13 | 29,037 |
| 2022-11-22 | $3.10 | $3.15 | $3.10 | $3.15 | $3.15 | 26,186 |
| 2022-11-21 | $3.20 | $3.20 | $3.08 | $3.13 | $3.13 | 70,577 |
| 2022-11-18 | $3.13 | $3.18 | $3.12 | $3.18 | $3.18 | 53,542 |
| 2022-11-17 | $3.13 | $3.16 | $3.12 | $3.15 | $3.15 | 43,973 |
| 2022-11-16 | $3.15 | $3.16 | $3.09 | $3.16 | $3.16 | 28,669 |
| 2022-11-15 | $3.12 | $3.18 | $3.09 | $3.18 | $3.18 | 150,112 |
| 2022-11-14 | $3.14 | $3.14 | $3.01 | $3.12 | $3.12 | 52,523 |
| 2022-11-11 | $3.10 | $3.16 | $3.05 | $3.13 | $3.13 | 22,109 |
| 2022-11-10 | $2.98 | $3.20 | $2.97 | $3.10 | $3.10 | 66,051 |
| 2022-11-09 | $2.62 | $2.98 | $2.62 | $2.98 | $2.98 | 135,445 |
| 2022-11-08 | $2.76 | $2.82 | $2.66 | $2.70 | $2.70 | 170,125 |
| 2022-11-07 | $2.74 | $2.83 | $2.74 | $2.80 | $2.80 | 19,056 |
| 2022-11-04 | $2.76 | $2.84 | $2.67 | $2.74 | $2.74 | 32,185 |
| 2022-11-03 | $2.77 | $2.81 | $2.76 | $2.77 | $2.77 | 12,149 |
| 2022-11-02 | $2.96 | $3.01 | $2.81 | $2.81 | $2.81 | 16,719 |
| 2022-11-01 | $3.04 | $3.04 | $2.97 | $2.99 | $2.99 | 333,314 |
| 2022-10-31 | $3.03 | $3.06 | $2.99 | $3.00 | $3.00 | 17,066 |
| 2022-10-28 | $2.89 | $3.06 | $2.85 | $3.03 | $3.03 | 38,596 |
| 2022-10-27 | $2.89 | $2.92 | $2.84 | $2.91 | $2.91 | 14,153 |
| 2022-10-26 | $2.88 | $2.98 | $2.86 | $2.89 | $2.89 | 32,080 |
| 2022-10-25 | $2.78 | $2.91 | $2.78 | $2.85 | $2.85 | 7,029 |
| 2022-10-24 | $2.76 | $2.80 | $2.71 | $2.80 | $2.80 | 40,769 |
| 2022-10-21 | $2.78 | $2.86 | $2.67 | $2.76 | $2.76 | 61,902 |
| 2022-10-20 | $2.83 | $2.85 | $2.69 | $2.75 | $2.75 | 32,294 |
| 2022-10-19 | $2.80 | $2.86 | $2.77 | $2.80 | $2.80 | 15,221 |
| 2022-10-18 | $2.86 | $2.92 | $2.81 | $2.86 | $2.86 | 31,803 |
| 2022-10-17 | $2.84 | $2.90 | $2.74 | $2.82 | $2.82 | 50,811 |
| 2022-10-14 | $2.78 | $2.85 | $2.67 | $2.81 | $2.81 | 27,140 |
| 2022-10-13 | $2.56 | $2.78 | $2.56 | $2.78 | $2.78 | 25,278 |
| 2022-10-12 | $2.62 | $2.66 | $2.57 | $2.61 | $2.61 | 24,814 |
| 2022-10-11 | $2.62 | $2.68 | $2.60 | $2.65 | $2.65 | 37,225 |
| 2022-10-10 | $2.68 | $2.77 | $2.60 | $2.65 | $2.65 | 39,709 |
| 2022-10-07 | $2.80 | $2.83 | $2.68 | $2.69 | $2.69 | 68,119 |
| 2022-10-06 | $2.84 | $2.87 | $2.76 | $2.83 | $2.83 | 58,715 |
| 2022-10-05 | $2.83 | $2.86 | $2.72 | $2.83 | $2.83 | 35,149 |
| 2022-10-04 | $3.05 | $3.06 | $2.81 | $2.84 | $2.84 | 102,946 |
| 2022-10-03 | $3.04 | $3.04 | $2.91 | $2.95 | $2.95 | 106,910 |
| 2022-09-30 | $2.95 | $3.03 | $2.86 | $2.97 | $2.97 | 49,304 |
| 2022-09-29 | $3.04 | $3.04 | $2.84 | $2.91 | $2.91 | 53,304 |
| 2022-09-28 | $2.93 | $3.10 | $2.92 | $3.07 | $3.07 | 38,746 |
| 2022-09-27 | $2.96 | $2.99 | $2.85 | $2.94 | $2.94 | 47,455 |
| 2022-09-26 | $2.84 | $2.91 | $2.77 | $2.91 | $2.91 | 43,711 |
| 2022-09-23 | $2.98 | $2.98 | $2.89 | $2.94 | $2.94 | 27,295 |
| 2022-09-22 | $3.08 | $3.08 | $2.99 | $3.02 | $3.02 | 50,644 |
| 2022-09-21 | $3.16 | $3.16 | $3.04 | $3.10 | $3.10 | 52,707 |
| 2022-09-20 | $3.09 | $3.17 | $3.07 | $3.15 | $3.15 | 39,927 |
| 2022-09-19 | $3.19 | $3.21 | $3.14 | $3.18 | $3.18 | 48,471 |
| 2022-09-16 | $3.16 | $3.24 | $3.14 | $3.24 | $3.24 | 55,126 |
| 2022-09-15 | $3.15 | $3.22 | $3.15 | $3.22 | $3.22 | 34,182 |
| 2022-09-14 | $3.15 | $3.20 | $3.07 | $3.15 | $3.15 | 55,292 |
| 2022-09-13 | $3.12 | $3.20 | $3.12 | $3.17 | $3.17 | 24,789 |
| 2022-09-12 | $3.15 | $3.22 | $3.13 | $3.21 | $3.21 | 40,759 |
| 2022-09-09 | $3.09 | $3.15 | $3.03 | $3.15 | $3.15 | 36,365 |
| 2022-09-08 | $2.98 | $3.10 | $2.96 | $3.06 | $3.06 | 54,006 |
| 2022-09-07 | $3.03 | $3.07 | $2.98 | $3.04 | $3.04 | 91,715 |
| 2022-09-06 | $3.07 | $3.07 | $3.00 | $3.01 | $3.01 | 64,161 |
| 2022-09-02 | $3.14 | $3.14 | $3.05 | $3.09 | $3.09 | 92,520 |
| 2022-09-01 | $3.22 | $3.25 | $3.10 | $3.12 | $3.12 | 50,608 |
| 2022-08-31 | $3.11 | $3.28 | $3.01 | $3.27 | $3.27 | 128,264 |
| 2022-08-30 | $3.10 | $3.13 | $3.07 | $3.10 | $3.10 | 40,850 |
| 2022-08-29 | $3.16 | $3.20 | $3.12 | $3.13 | $3.13 | 40,993 |
| 2022-08-26 | $3.21 | $3.31 | $3.14 | $3.21 | $3.21 | 89,695 |
| 2022-08-25 | $3.20 | $3.27 | $3.14 | $3.24 | $3.24 | 64,064 |
| 2022-08-24 | $3.20 | $3.26 | $3.16 | $3.20 | $3.20 | 81,020 |
| 2022-08-23 | $3.10 | $3.22 | $3.06 | $3.20 | $3.20 | 115,483 |
| 2022-08-22 | $3.21 | $3.21 | $3.09 | $3.12 | $3.12 | 155,210 |
| 2022-08-19 | $3.42 | $3.42 | $3.19 | $3.24 | $3.24 | 41,691 |
| 2022-08-18 | $3.47 | $3.47 | $3.30 | $3.42 | $3.42 | 81,748 |
| 2022-08-17 | $3.28 | $3.33 | $3.24 | $3.31 | $3.31 | 63,351 |
| 2022-08-16 | $3.28 | $3.36 | $3.28 | $3.35 | $3.35 | 79,652 |
| 2022-08-15 | $3.39 | $3.39 | $3.25 | $3.32 | $3.32 | 75,139 |
| 2022-08-12 | $3.30 | $3.43 | $3.21 | $3.36 | $3.36 | 83,616 |
| 2022-08-11 | $3.00 | $3.38 | $2.98 | $3.35 | $3.35 | 636,240 |
| 2022-08-10 | $2.97 | $3.00 | $2.87 | $2.95 | $2.95 | 302,984 |
| 2022-08-09 | $2.98 | $3.03 | $2.78 | $2.88 | $2.88 | 144,524 |
| 2022-08-08 | $2.93 | $3.04 | $2.88 | $2.97 | $2.97 | 444,684 |
| 2022-08-05 | $2.70 | $3.02 | $2.70 | $2.96 | $2.96 | 546,581 |
| 2022-08-04 | $2.86 | $2.98 | $2.85 | $2.92 | $2.92 | 129,338 |
| 2022-08-03 | $2.76 | $2.91 | $2.75 | $2.86 | $2.86 | 132,810 |
| 2022-08-02 | $2.66 | $2.76 | $2.63 | $2.74 | $2.74 | 117,978 |
| 2022-08-01 | $2.64 | $2.74 | $2.64 | $2.70 | $2.70 | 50,376 |
| 2022-07-29 | $2.66 | $2.67 | $2.62 | $2.63 | $2.63 | 72,197 |
| 2022-07-28 | $2.65 | $2.66 | $2.62 | $2.63 | $2.63 | 36,994 |
| 2022-07-27 | $2.60 | $2.67 | $2.57 | $2.64 | $2.64 | 67,387 |
| 2022-07-26 | $2.72 | $2.74 | $2.58 | $2.60 | $2.60 | 77,900 |
| 2022-07-25 | $2.73 | $2.76 | $2.60 | $2.63 | $2.63 | 215,369 |
| 2022-07-22 | $2.77 | $2.84 | $2.69 | $2.69 | $2.69 | 120,810 |
| 2022-07-21 | $2.85 | $2.88 | $2.79 | $2.79 | $2.79 | 193,628 |
| 2022-07-20 | $2.85 | $2.88 | $2.80 | $2.84 | $2.84 | 78,040 |
| 2022-07-19 | $2.77 | $2.90 | $2.77 | $2.82 | $2.82 | 94,064 |
| 2022-07-18 | $2.76 | $2.82 | $2.71 | $2.71 | $2.71 | 115,242 |
| 2022-07-15 | $2.70 | $2.77 | $2.70 | $2.71 | $2.71 | 67,330 |
| 2022-07-14 | $2.76 | $2.76 | $2.69 | $2.71 | $2.71 | 104,419 |
| 2022-07-13 | $2.74 | $2.84 | $2.73 | $2.80 | $2.80 | 101,313 |
| 2022-07-12 | $2.76 | $2.84 | $2.76 | $2.79 | $2.79 | 68,824 |
| 2022-07-11 | $2.84 | $2.86 | $2.78 | $2.80 | $2.80 | 80,386 |
| 2022-07-08 | $2.75 | $2.90 | $2.74 | $2.89 | $2.89 | 64,989 |
| 2022-07-07 | $2.75 | $2.81 | $2.72 | $2.79 | $2.79 | 102,842 |
| 2022-07-06 | $2.77 | $2.80 | $2.72 | $2.73 | $2.73 | 162,088 |
| 2022-07-05 | $2.77 | $2.83 | $2.72 | $2.80 | $2.80 | 138,486 |
| 2022-07-01 | $2.89 | $2.99 | $2.78 | $2.83 | $2.83 | 173,682 |
| 2022-06-30 | $2.76 | $2.90 | $2.75 | $2.89 | $2.89 | 145,218 |
| 2022-06-29 | $2.85 | $2.95 | $2.76 | $2.81 | $2.81 | 196,177 |
| 2022-06-28 | $2.85 | $2.96 | $2.83 | $2.84 | $2.84 | 193,911 |
| 2022-06-27 | $2.97 | $2.97 | $2.78 | $2.85 | $2.85 | 310,694 |
| 2022-06-24 | $3.09 | $3.20 | $2.95 | $3.00 | $3.00 | 5,828,551 |
| 2022-06-23 | $2.93 | $3.07 | $2.91 | $3.05 | $3.05 | 271,503 |
| 2022-06-22 | $2.83 | $2.93 | $2.75 | $2.91 | $2.91 | 280,049 |
| 2022-06-21 | $2.86 | $2.91 | $2.78 | $2.84 | $2.84 | 588,069 |
| 2022-06-17 | $2.85 | $2.99 | $2.75 | $2.89 | $2.89 | 295,209 |
| 2022-06-16 | $2.81 | $2.86 | $2.71 | $2.80 | $2.80 | 335,542 |
| 2022-06-15 | $2.94 | $2.98 | $2.83 | $2.88 | $2.88 | 259,217 |
| 2022-06-14 | $2.95 | $3.00 | $2.87 | $2.92 | $2.92 | 232,067 |
| 2022-06-13 | $2.94 | $3.06 | $2.94 | $2.96 | $2.96 | 285,667 |
| 2022-06-10 | $3.04 | $3.06 | $2.95 | $3.05 | $3.05 | 237,412 |
| 2022-06-09 | $3.02 | $3.17 | $2.99 | $3.12 | $3.12 | 328,462 |
| 2022-06-08 | $3.13 | $3.17 | $3.06 | $3.08 | $3.08 | 147,825 |
| 2022-06-07 | $2.89 | $3.19 | $2.86 | $3.16 | $3.16 | 303,353 |
| 2022-06-06 | $2.99 | $3.01 | $2.87 | $2.92 | $2.92 | 285,222 |
| 2022-06-03 | $3.03 | $3.03 | $2.90 | $2.97 | $2.97 | 105,476 |
| 2022-06-02 | $2.87 | $3.08 | $2.70 | $3.03 | $3.03 | 416,468 |
| 2022-06-01 | $2.79 | $2.79 | $2.69 | $2.70 | $2.70 | 207,712 |
| 2022-05-31 | $2.76 | $2.79 | $2.72 | $2.75 | $2.75 | 133,822 |
| 2022-05-27 | $2.65 | $2.77 | $2.64 | $2.77 | $2.77 | 133,959 |
| 2022-05-26 | $2.56 | $2.74 | $2.56 | $2.66 | $2.66 | 202,794 |
| 2022-05-25 | $2.50 | $2.58 | $2.46 | $2.56 | $2.56 | 117,672 |
| 2022-05-24 | $2.56 | $2.56 | $2.45 | $2.51 | $2.51 | 161,176 |
| 2022-05-23 | $2.53 | $2.58 | $2.44 | $2.53 | $2.53 | 216,423 |
| 2022-05-20 | $2.51 | $2.54 | $2.40 | $2.49 | $2.49 | 209,096 |
| 2022-05-19 | $2.44 | $2.52 | $2.44 | $2.47 | $2.47 | 190,307 |
| 2022-05-18 | $2.56 | $2.59 | $2.43 | $2.46 | $2.46 | 152,224 |
| 2022-05-17 | $2.53 | $2.55 | $2.46 | $2.53 | $2.53 | 318,133 |
| 2022-05-16 | $2.60 | $2.65 | $2.44 | $2.47 | $2.47 | 345,527 |
| 2022-05-13 | $2.65 | $2.68 | $2.58 | $2.62 | $2.62 | 223,303 |
| 2022-05-12 | $2.57 | $2.70 | $2.48 | $2.62 | $2.62 | 301,231 |
| 2022-05-11 | $2.83 | $2.85 | $2.57 | $2.58 | $2.58 | 424,859 |
| 2022-05-10 | $2.82 | $2.87 | $2.74 | $2.84 | $2.84 | 321,695 |
| 2022-05-09 | $2.75 | $2.81 | $2.72 | $2.78 | $2.78 | 239,419 |
| 2022-05-06 | $2.81 | $2.87 | $2.73 | $2.82 | $2.82 | 190,350 |
| 2022-05-05 | $3.02 | $3.02 | $2.80 | $2.83 | $2.83 | 260,126 |
| 2022-05-04 | $2.89 | $3.00 | $2.83 | $2.99 | $2.99 | 466,617 |
| 2022-05-03 | $2.64 | $2.96 | $2.62 | $2.90 | $2.90 | 431,489 |
| 2022-05-02 | $2.59 | $2.66 | $2.53 | $2.64 | $2.64 | 165,359 |
| 2022-04-29 | $2.53 | $2.68 | $2.52 | $2.58 | $2.58 | 178,783 |
| 2022-04-28 | $2.45 | $2.59 | $2.42 | $2.58 | $2.58 | 529,559 |
| 2022-04-27 | $2.41 | $2.51 | $2.40 | $2.41 | $2.41 | 223,709 |
| 2022-04-26 | $2.58 | $2.59 | $2.40 | $2.41 | $2.41 | 280,993 |
| 2022-04-25 | $2.62 | $2.62 | $2.50 | $2.58 | $2.58 | 290,471 |
| 2022-04-22 | $2.68 | $2.72 | $2.62 | $2.63 | $2.63 | 131,583 |
| 2022-04-21 | $2.76 | $2.76 | $2.63 | $2.70 | $2.70 | 449,352 |
| 2022-04-20 | $2.78 | $2.84 | $2.68 | $2.70 | $2.70 | 265,720 |
| 2022-04-19 | $2.76 | $2.81 | $2.71 | $2.78 | $2.78 | 614,674 |
| 2022-04-18 | $2.78 | $2.79 | $2.69 | $2.71 | $2.71 | 282,076 |
| 2022-04-14 | $2.81 | $2.85 | $2.76 | $2.78 | $2.78 | 221,709 |
| 2022-04-13 | $2.88 | $2.89 | $2.77 | $2.82 | $2.82 | 338,543 |
| 2022-04-12 | $2.81 | $2.86 | $2.77 | $2.80 | $2.80 | 309,793 |
| 2022-04-11 | $2.80 | $2.86 | $2.68 | $2.80 | $2.80 | 217,955 |
| 2022-04-08 | $2.85 | $2.87 | $2.75 | $2.80 | $2.80 | 155,315 |
| 2022-04-07 | $2.89 | $2.93 | $2.77 | $2.85 | $2.85 | 139,997 |
| 2022-04-06 | $2.95 | $2.95 | $2.84 | $2.90 | $2.90 | 190,844 |
| 2022-04-05 | $3.04 | $3.09 | $2.92 | $2.94 | $2.94 | 190,745 |
| 2022-04-04 | $3.09 | $3.12 | $3.04 | $3.07 | $3.07 | 118,882 |
| 2022-04-01 | $2.99 | $3.06 | $2.86 | $3.04 | $3.04 | 279,761 |
| 2022-03-31 | $3.01 | $3.06 | $2.96 | $2.98 | $2.98 | 240,805 |
| 2022-03-30 | $3.03 | $3.09 | $2.98 | $3.01 | $3.01 | 195,510 |
| 2022-03-29 | $3.10 | $3.13 | $2.98 | $3.02 | $3.02 | 264,722 |
| 2022-03-28 | $3.00 | $3.05 | $2.96 | $3.05 | $3.05 | 207,985 |
| 2022-03-25 | $3.03 | $3.03 | $2.92 | $3.00 | $3.00 | 307,367 |
| 2022-03-24 | $3.06 | $3.09 | $3.00 | $3.04 | $3.04 | 113,900 |
| 2022-03-23 | $3.08 | $3.08 | $2.98 | $3.03 | $3.03 | 159,920 |
| 2022-03-22 | $3.20 | $3.24 | $3.08 | $3.10 | $3.10 | 201,565 |
| 2022-03-21 | $3.22 | $3.29 | $3.15 | $3.19 | $3.19 | 608,019 |
| 2022-03-18 | $2.99 | $3.22 | $2.99 | $3.15 | $3.15 | 503,269 |
| 2022-03-17 | $3.00 | $3.05 | $2.97 | $2.99 | $2.99 | 183,391 |
| 2022-03-16 | $2.93 | $3.02 | $2.90 | $3.01 | $3.01 | 162,586 |
| 2022-03-15 | $2.85 | $2.88 | $2.73 | $2.86 | $2.86 | 255,386 |
| 2022-03-14 | $2.93 | $2.95 | $2.75 | $2.80 | $2.80 | 300,819 |
| 2022-03-11 | $3.15 | $3.15 | $2.91 | $2.93 | $2.93 | 181,150 |
| 2022-03-10 | $3.09 | $3.17 | $3.03 | $3.06 | $3.06 | 148,336 |
| 2022-03-09 | $3.03 | $3.29 | $2.96 | $3.14 | $3.14 | 208,612 |
| 2022-03-08 | $2.91 | $2.99 | $2.90 | $2.90 | $2.90 | 142,993 |
| 2022-03-07 | $3.11 | $3.11 | $2.86 | $2.93 | $2.93 | 315,643 |
| 2022-03-04 | $3.20 | $3.20 | $3.02 | $3.08 | $3.08 | 222,802 |
| 2022-03-03 | $3.31 | $3.34 | $3.17 | $3.24 | $3.24 | 173,715 |
| 2022-03-02 | $3.22 | $3.40 | $3.18 | $3.32 | $3.32 | 126,545 |
| 2022-03-01 | $3.29 | $3.33 | $3.15 | $3.19 | $3.19 | 204,530 |
| 2022-02-28 | $3.25 | $3.33 | $3.17 | $3.29 | $3.29 | 178,277 |
| 2022-02-25 | $3.26 | $3.33 | $3.11 | $3.30 | $3.30 | 134,624 |
| 2022-02-24 | $3.05 | $3.25 | $2.98 | $3.22 | $3.22 | 173,194 |
| 2022-02-23 | $3.22 | $3.26 | $3.10 | $3.12 | $3.12 | 92,647 |
| 2022-02-22 | $3.27 | $3.28 | $3.12 | $3.21 | $3.21 | 179,254 |
| 2022-02-18 | $3.38 | $3.41 | $3.27 | $3.31 | $3.31 | 163,246 |
| 2022-02-17 | $3.48 | $3.55 | $3.31 | $3.36 | $3.36 | 128,805 |
| 2022-02-16 | $3.43 | $3.56 | $3.43 | $3.51 | $3.51 | 65,424 |
| 2022-02-15 | $3.37 | $3.46 | $3.34 | $3.45 | $3.45 | 154,144 |
| 2022-02-14 | $3.24 | $3.38 | $3.21 | $3.31 | $3.31 | 132,174 |
| 2022-02-11 | $3.30 | $3.39 | $3.22 | $3.22 | $3.22 | 418,963 |
| 2022-02-10 | $3.35 | $3.39 | $3.20 | $3.26 | $3.26 | 523,815 |
| 2022-02-09 | $3.44 | $3.46 | $3.37 | $3.38 | $3.38 | 239,464 |
| 2022-02-08 | $3.31 | $3.42 | $3.31 | $3.40 | $3.40 | 181,315 |
| 2022-02-07 | $3.36 | $3.42 | $3.29 | $3.34 | $3.34 | 203,239 |
| 2022-02-04 | $3.11 | $3.51 | $3.05 | $3.38 | $3.38 | 1,255,994 |
| 2022-02-03 | $3.77 | $3.83 | $3.66 | $3.70 | $3.70 | 142,142 |
| 2022-02-02 | $3.95 | $3.95 | $3.76 | $3.81 | $3.81 | 172,737 |
| 2022-02-01 | $3.96 | $3.99 | $3.83 | $3.93 | $3.93 | 128,378 |
| 2022-01-31 | $3.75 | $4.05 | $3.75 | $3.98 | $3.98 | 135,173 |
| 2022-01-28 | $3.80 | $3.85 | $3.69 | $3.84 | $3.84 | 333,500 |
| 2022-01-27 | $3.95 | $3.97 | $3.70 | $3.79 | $3.79 | 140,849 |
| 2022-01-26 | $3.98 | $4.06 | $3.82 | $3.88 | $3.88 | 234,087 |
| 2022-01-25 | $3.84 | $4.00 | $3.83 | $3.97 | $3.97 | 270,083 |
| 2022-01-24 | $3.74 | $3.91 | $3.50 | $3.88 | $3.88 | 340,990 |
| 2022-01-21 | $3.75 | $3.90 | $3.73 | $3.78 | $3.78 | 181,080 |
| 2022-01-20 | $3.93 | $4.06 | $3.78 | $3.79 | $3.79 | 106,384 |
| 2022-01-19 | $4.01 | $4.01 | $3.86 | $3.92 | $3.92 | 132,935 |
| 2022-01-18 | $4.12 | $4.20 | $3.95 | $3.99 | $3.99 | 155,539 |
| 2022-01-14 | $4.07 | $4.16 | $4.02 | $4.13 | $4.13 | 102,505 |
| 2022-01-13 | $4.17 | $4.23 | $4.06 | $4.08 | $4.08 | 101,399 |
| 2022-01-12 | $4.14 | $4.28 | $4.14 | $4.19 | $4.19 | 134,771 |
| 2022-01-11 | $4.20 | $4.28 | $4.05 | $4.21 | $4.21 | 204,695 |
| 2022-01-10 | $4.14 | $4.14 | $3.95 | $4.12 | $4.12 | 253,110 |
| 2022-01-07 | $4.20 | $4.28 | $4.10 | $4.14 | $4.14 | 193,536 |
| 2022-01-06 | $4.10 | $4.25 | $3.99 | $4.22 | $4.22 | 183,169 |
| 2022-01-05 | $4.10 | $4.25 | $4.05 | $4.08 | $4.08 | 257,699 |
| 2022-01-04 | $4.08 | $4.19 | $4.07 | $4.13 | $4.13 | 199,562 |
| 2022-01-03 | $3.99 | $4.14 | $3.99 | $4.09 | $4.09 | 114,864 |
| 2021-12-31 | $3.95 | $4.07 | $3.92 | $4.00 | $4.00 | 194,276 |
| 2021-12-30 | $4.03 | $4.13 | $3.90 | $3.94 | $3.94 | 661,292 |
| 2021-12-29 | $4.03 | $4.09 | $3.98 | $4.06 | $4.06 | 127,410 |
| 2021-12-28 | $4.12 | $4.20 | $3.99 | $4.01 | $4.01 | 126,190 |
| 2021-12-27 | $4.30 | $4.34 | $4.04 | $4.14 | $4.14 | 93,711 |
| 2021-12-23 | $4.30 | $4.35 | $4.16 | $4.30 | $4.30 | 99,592 |
| 2021-12-22 | $4.13 | $4.40 | $4.13 | $4.31 | $4.31 | 290,806 |
| 2021-12-21 | $3.77 | $4.10 | $3.77 | $4.08 | $4.08 | 441,876 |
| 2021-12-20 | $3.69 | $3.79 | $3.64 | $3.74 | $3.74 | 277,789 |
| 2021-12-17 | $3.75 | $3.88 | $3.67 | $3.77 | $3.77 | 1,705,901 |
| 2021-12-16 | $3.76 | $3.93 | $3.65 | $3.79 | $3.79 | 467,128 |
| 2021-12-15 | $3.82 | $3.91 | $3.59 | $3.86 | $3.86 | 648,579 |
| 2021-12-14 | $3.94 | $4.00 | $3.81 | $3.87 | $3.87 | 218,178 |
| 2021-12-13 | $4.30 | $4.30 | $3.87 | $3.99 | $3.99 | 603,959 |
| 2021-12-10 | $4.52 | $4.53 | $4.32 | $4.33 | $4.33 | 139,281 |
| 2021-12-09 | $4.61 | $4.65 | $4.43 | $4.47 | $4.47 | 155,816 |
| 2021-12-08 | $4.69 | $4.75 | $4.51 | $4.60 | $4.60 | 162,107 |
| 2021-12-07 | $4.88 | $4.88 | $4.40 | $4.66 | $4.66 | 333,812 |
| 2021-12-06 | $4.42 | $4.48 | $4.30 | $4.44 | $4.44 | 147,626 |
| 2021-12-03 | $4.60 | $4.60 | $4.38 | $4.43 | $4.43 | 98,366 |
| 2021-12-02 | $4.52 | $4.65 | $4.42 | $4.61 | $4.61 | 228,964 |
| 2021-12-01 | $4.64 | $4.74 | $4.50 | $4.51 | $4.51 | 193,066 |
| 2021-11-30 | $4.44 | $4.58 | $4.37 | $4.54 | $4.54 | 134,650 |
| 2021-11-29 | $4.51 | $4.53 | $4.40 | $4.50 | $4.50 | 195,010 |
| 2021-11-26 | $4.56 | $4.61 | $4.35 | $4.46 | $4.46 | 147,609 |
| 2021-11-24 | $4.73 | $4.87 | $4.65 | $4.70 | $4.70 | 176,430 |
| 2021-11-23 | $4.89 | $4.96 | $4.68 | $4.76 | $4.76 | 162,159 |
| 2021-11-22 | $4.97 | $5.03 | $4.68 | $4.85 | $4.85 | 198,421 |
| 2021-11-19 | $4.97 | $5.02 | $4.91 | $4.98 | $4.98 | 180,366 |
| 2021-11-18 | $5.10 | $5.14 | $4.97 | $5.00 | $5.00 | 218,179 |
| 2021-11-17 | $5.07 | $5.25 | $5.05 | $5.11 | $5.11 | 143,151 |
| 2021-11-16 | $5.24 | $5.39 | $5.09 | $5.11 | $5.11 | 159,745 |
| 2021-11-15 | $5.21 | $5.35 | $5.01 | $5.21 | $5.21 | 593,257 |
| 2021-11-12 | $5.27 | $5.49 | $4.90 | $5.23 | $5.23 | 521,391 |
| 2021-11-11 | $5.36 | $5.37 | $5.17 | $5.29 | $5.29 | 90,931 |
| 2021-11-10 | $5.44 | $5.55 | $5.31 | $5.36 | $5.36 | 62,441 |
| 2021-11-09 | $5.54 | $5.63 | $5.44 | $5.46 | $5.46 | 62,105 |
| 2021-11-08 | $5.50 | $5.64 | $5.39 | $5.58 | $5.58 | 114,179 |
| 2021-11-05 | $5.35 | $5.58 | $5.34 | $5.46 | $5.46 | 141,136 |
| 2021-11-04 | $5.04 | $5.38 | $5.04 | $5.35 | $5.35 | 243,251 |
| 2021-11-03 | $5.44 | $5.44 | $5.14 | $5.31 | $5.31 | 323,537 |
| 2021-11-02 | $5.47 | $5.54 | $5.40 | $5.48 | $5.48 | 59,210 |
| 2021-11-01 | $5.40 | $5.50 | $5.40 | $5.47 | $5.47 | 65,631 |
| 2021-10-29 | $5.25 | $5.39 | $5.24 | $5.36 | $5.36 | 49,390 |
| 2021-10-28 | $5.20 | $5.33 | $5.13 | $5.29 | $5.29 | 46,111 |
| 2021-10-27 | $5.07 | $5.20 | $5.04 | $5.12 | $5.12 | 111,962 |
| 2021-10-26 | $5.15 | $5.29 | $5.05 | $5.09 | $5.09 | 109,564 |
| 2021-10-25 | $5.37 | $5.55 | $5.09 | $5.14 | $5.14 | 349,070 |
| 2021-10-22 | $5.54 | $5.55 | $5.35 | $5.36 | $5.36 | 241,908 |
| 2021-10-21 | $5.50 | $5.78 | $5.48 | $5.50 | $5.50 | 179,371 |
| 2021-10-20 | $5.42 | $5.65 | $5.40 | $5.51 | $5.51 | 81,160 |
| 2021-10-19 | $5.30 | $5.50 | $5.25 | $5.45 | $5.45 | 119,116 |
| 2021-10-18 | $5.33 | $5.34 | $5.26 | $5.30 | $5.30 | 63,889 |
| 2021-10-15 | $5.38 | $5.44 | $5.31 | $5.34 | $5.34 | 68,944 |
| 2021-10-14 | $5.21 | $5.41 | $5.21 | $5.30 | $5.30 | 97,772 |
| 2021-10-13 | $5.32 | $5.38 | $5.10 | $5.21 | $5.21 | 120,758 |
| 2021-10-12 | $5.23 | $5.30 | $5.18 | $5.28 | $5.28 | 100,575 |
| 2021-10-11 | $5.32 | $5.37 | $5.18 | $5.22 | $5.22 | 67,283 |
| 2021-10-08 | $5.22 | $5.42 | $5.15 | $5.35 | $5.35 | 115,269 |
| 2021-10-07 | $5.18 | $5.26 | $5.10 | $5.22 | $5.22 | 60,175 |
| 2021-10-06 | $5.06 | $5.13 | $5.02 | $5.13 | $5.13 | 88,385 |
| 2021-10-05 | $5.14 | $5.17 | $5.06 | $5.08 | $5.08 | 55,237 |
| 2021-10-04 | $5.18 | $5.19 | $5.02 | $5.11 | $5.11 | 69,091 |
| 2021-10-01 | $5.28 | $5.30 | $5.11 | $5.19 | $5.19 | 97,355 |
| 2021-09-30 | $5.27 | $5.34 | $5.12 | $5.28 | $5.28 | 138,837 |
| 2021-09-29 | $5.36 | $5.39 | $5.24 | $5.28 | $5.28 | 59,882 |
| 2021-09-28 | $5.53 | $5.58 | $5.32 | $5.35 | $5.35 | 117,855 |
| 2021-09-27 | $5.65 | $5.77 | $5.54 | $5.54 | $5.54 | 108,279 |
| 2021-09-24 | $5.46 | $5.66 | $5.39 | $5.64 | $5.64 | 138,402 |
| 2021-09-23 | $5.40 | $5.57 | $5.39 | $5.54 | $5.54 | 100,573 |
| 2021-09-22 | $5.22 | $5.37 | $5.20 | $5.34 | $5.34 | 95,604 |
| 2021-09-21 | $5.31 | $5.34 | $5.15 | $5.16 | $5.16 | 115,206 |
| 2021-09-20 | $5.41 | $5.44 | $5.15 | $5.29 | $5.29 | 103,242 |
| 2021-09-17 | $5.49 | $5.51 | $5.42 | $5.48 | $5.48 | 137,911 |
| 2021-09-16 | $5.51 | $5.53 | $5.42 | $5.47 | $5.47 | 96,966 |
| 2021-09-15 | $5.50 | $5.52 | $5.42 | $5.51 | $5.51 | 82,060 |
| 2021-09-14 | $5.54 | $5.60 | $5.42 | $5.47 | $5.47 | 116,071 |
| 2021-09-13 | $5.76 | $5.78 | $5.48 | $5.49 | $5.49 | 116,779 |
| 2021-09-10 | $5.67 | $5.83 | $5.67 | $5.70 | $5.70 | 87,949 |
| 2021-09-09 | $5.66 | $5.87 | $5.58 | $5.67 | $5.67 | 165,776 |
| 2021-09-08 | $5.62 | $5.72 | $5.53 | $5.66 | $5.66 | 108,418 |
| 2021-09-07 | $5.77 | $5.79 | $5.63 | $5.67 | $5.67 | 102,763 |
| 2021-09-03 | $5.71 | $5.80 | $5.68 | $5.77 | $5.77 | 98,085 |
| 2021-09-02 | $5.70 | $5.79 | $5.62 | $5.74 | $5.74 | 123,959 |
| 2021-09-01 | $5.72 | $5.76 | $5.59 | $5.67 | $5.67 | 174,745 |
| 2021-08-31 | $5.63 | $5.83 | $5.63 | $5.70 | $5.70 | 83,826 |
| 2021-08-30 | $5.67 | $5.70 | $5.61 | $5.62 | $5.62 | 84,293 |
| 2021-08-27 | $5.57 | $5.79 | $5.52 | $5.61 | $5.61 | 183,172 |
| 2021-08-26 | $5.62 | $5.73 | $5.49 | $5.52 | $5.52 | 114,340 |
| 2021-08-25 | $5.54 | $5.80 | $5.54 | $5.65 | $5.65 | 111,262 |
| 2021-08-24 | $5.56 | $5.61 | $5.39 | $5.52 | $5.52 | 130,494 |
| 2021-08-23 | $5.49 | $5.57 | $5.40 | $5.54 | $5.54 | 109,350 |
| 2021-08-20 | $5.37 | $5.56 | $5.30 | $5.42 | $5.42 | 175,904 |
| 2021-08-19 | $5.55 | $5.62 | $5.37 | $5.42 | $5.42 | 173,708 |
| 2021-08-18 | $5.81 | $5.88 | $5.61 | $5.63 | $5.63 | 194,639 |
| 2021-08-17 | $5.95 | $5.95 | $5.80 | $5.82 | $5.82 | 137,691 |
| 2021-08-16 | $6.03 | $6.05 | $5.90 | $6.03 | $6.03 | 133,801 |
| 2021-08-13 | $6.27 | $6.35 | $5.97 | $6.10 | $6.10 | 187,820 |
| 2021-08-12 | $6.15 | $6.33 | $6.15 | $6.26 | $6.26 | 51,438 |
| 2021-08-11 | $6.44 | $6.49 | $6.10 | $6.17 | $6.17 | 97,708 |
| 2021-08-10 | $6.38 | $6.54 | $6.36 | $6.43 | $6.43 | 123,824 |
| 2021-08-09 | $6.25 | $6.40 | $6.05 | $6.38 | $6.38 | 85,947 |
| 2021-08-06 | $6.20 | $6.36 | $5.92 | $6.32 | $6.32 | 123,857 |
| 2021-08-05 | $6.02 | $6.08 | $5.95 | $6.05 | $6.05 | 85,473 |
| 2021-08-04 | $5.90 | $6.08 | $5.75 | $6.05 | $6.05 | 181,388 |
| 2021-08-03 | $6.17 | $6.23 | $5.94 | $5.96 | $5.96 | 124,023 |
| 2021-08-02 | $6.29 | $6.37 | $6.17 | $6.19 | $6.19 | 77,213 |
| 2021-07-30 | $6.13 | $6.30 | $6.05 | $6.23 | $6.23 | 43,222 |
| 2021-07-29 | $6.20 | $6.27 | $6.12 | $6.15 | $6.15 | 85,646 |
| 2021-07-28 | $6.02 | $6.23 | $5.93 | $6.18 | $6.18 | 101,744 |
| 2021-07-27 | $5.88 | $6.00 | $5.84 | $5.96 | $5.96 | 153,781 |
| 2021-07-26 | $6.00 | $6.16 | $5.89 | $5.95 | $5.95 | 65,163 |
| 2021-07-23 | $6.04 | $6.20 | $5.92 | $6.00 | $6.00 | 88,211 |
| 2021-07-22 | $6.27 | $6.34 | $6.00 | $6.02 | $6.02 | 150,668 |
| 2021-07-21 | $6.12 | $6.30 | $6.10 | $6.25 | $6.25 | 85,391 |
| 2021-07-20 | $5.97 | $6.24 | $5.86 | $6.07 | $6.07 | 151,646 |
| 2021-07-19 | $5.99 | $6.06 | $5.75 | $5.93 | $5.93 | 137,717 |
| 2021-07-16 | $6.10 | $6.17 | $5.98 | $6.07 | $6.07 | 165,712 |
| 2021-07-15 | $6.03 | $6.12 | $5.91 | $6.09 | $6.09 | 138,328 |
| 2021-07-14 | $6.24 | $6.36 | $5.96 | $6.05 | $6.05 | 149,748 |
| 2021-07-13 | $6.32 | $6.48 | $6.07 | $6.19 | $6.19 | 148,688 |
| 2021-07-12 | $6.17 | $6.37 | $6.07 | $6.32 | $6.32 | 131,982 |
| 2021-07-09 | $6.09 | $6.26 | $6.01 | $6.18 | $6.18 | 104,503 |
| 2021-07-08 | $6.04 | $6.12 | $5.98 | $6.02 | $6.02 | 130,693 |
| 2021-07-07 | $6.26 | $6.30 | $6.03 | $6.12 | $6.12 | 178,743 |
| 2021-07-06 | $6.35 | $6.37 | $6.11 | $6.24 | $6.24 | 131,834 |
| 2021-07-02 | $6.58 | $6.58 | $6.32 | $6.37 | $6.37 | 164,707 |
| 2021-07-01 | $6.74 | $6.83 | $6.49 | $6.55 | $6.55 | 144,918 |
| 2021-06-30 | $6.68 | $6.70 | $6.57 | $6.65 | $6.65 | 161,379 |
| 2021-06-29 | $6.71 | $6.77 | $6.59 | $6.67 | $6.67 | 93,306 |
| 2021-06-28 | $6.77 | $6.80 | $6.58 | $6.68 | $6.68 | 169,507 |
| 2021-06-25 | $6.96 | $7.00 | $6.62 | $6.74 | $6.74 | 456,052 |
| 2021-06-24 | $6.82 | $7.01 | $6.79 | $6.95 | $6.95 | 133,442 |
| 2021-06-23 | $6.79 | $6.87 | $6.59 | $6.81 | $6.81 | 174,810 |
| 2021-06-22 | $6.99 | $6.99 | $6.57 | $6.77 | $6.77 | 163,993 |
| 2021-06-21 | $7.37 | $7.37 | $6.95 | $7.03 | $7.03 | 227,751 |
| 2021-06-18 | $7.11 | $7.77 | $7.11 | $7.37 | $7.37 | 1,446,584 |
| 2021-06-17 | $7.16 | $7.25 | $7.03 | $7.18 | $7.18 | 299,683 |
| 2021-06-16 | $6.96 | $7.25 | $6.80 | $7.18 | $7.18 | 317,030 |
| 2021-06-15 | $6.95 | $7.01 | $6.79 | $6.97 | $6.97 | 241,996 |
| 2021-06-14 | $6.46 | $7.01 | $6.46 | $6.96 | $6.96 | 249,243 |
| 2021-06-11 | $6.50 | $6.54 | $6.31 | $6.45 | $6.45 | 108,158 |
| 2021-06-10 | $6.71 | $6.79 | $6.49 | $6.50 | $6.50 | 113,403 |
| 2021-06-09 | $6.89 | $6.91 | $6.69 | $6.71 | $6.71 | 136,543 |
| 2021-06-08 | $6.86 | $6.97 | $6.79 | $6.90 | $6.90 | 98,832 |
| 2021-06-07 | $6.94 | $7.05 | $6.75 | $6.81 | $6.81 | 178,739 |
| 2021-06-04 | $7.02 | $7.09 | $6.86 | $6.96 | $6.96 | 174,978 |
| 2021-06-03 | $6.96 | $7.14 | $6.70 | $7.00 | $7.00 | 192,177 |
| 2021-06-02 | $7.34 | $7.73 | $7.02 | $7.09 | $7.09 | 337,311 |
| 2021-06-01 | $7.44 | $7.45 | $7.08 | $7.20 | $7.20 | 161,747 |
| 2021-05-28 | $7.33 | $7.45 | $7.25 | $7.37 | $7.37 | 124,659 |
| 2021-05-27 | $7.29 | $7.33 | $7.11 | $7.28 | $7.28 | 125,424 |
| 2021-05-26 | $7.29 | $7.48 | $7.13 | $7.15 | $7.15 | 120,344 |
| 2021-05-25 | $7.07 | $7.36 | $6.99 | $7.20 | $7.20 | 239,457 |
| 2021-05-24 | $7.25 | $7.33 | $6.91 | $7.05 | $7.05 | 101,866 |
| 2021-05-21 | $7.13 | $7.27 | $6.94 | $7.23 | $7.23 | 169,548 |
| 2021-05-20 | $6.95 | $7.02 | $6.70 | $6.98 | $6.98 | 155,958 |
| 2021-05-19 | $7.10 | $7.18 | $6.85 | $6.90 | $6.90 | 150,141 |
| 2021-05-18 | $7.53 | $7.65 | $7.18 | $7.38 | $7.38 | 363,868 |
| 2021-05-17 | $6.12 | $7.65 | $6.12 | $7.62 | $7.62 | 1,603,827 |
| 2021-05-14 | $5.92 | $6.13 | $5.86 | $6.11 | $6.11 | 114,122 |
| 2021-05-13 | $5.94 | $6.17 | $5.77 | $5.84 | $5.84 | 188,074 |
| 2021-05-12 | $6.23 | $6.24 | $5.81 | $5.88 | $5.88 | 171,562 |
| 2021-05-11 | $5.83 | $6.40 | $5.78 | $6.32 | $6.32 | 178,479 |
| 2021-05-10 | $6.71 | $6.71 | $6.00 | $6.07 | $6.07 | 387,755 |
| 2021-05-07 | $6.70 | $6.78 | $6.53 | $6.67 | $6.67 | 86,023 |
| 2021-05-06 | $6.75 | $6.78 | $6.56 | $6.69 | $6.69 | 109,854 |
| 2021-05-05 | $6.80 | $6.93 | $6.65 | $6.74 | $6.74 | 162,779 |
| 2021-05-04 | $6.75 | $6.77 | $6.35 | $6.74 | $6.74 | 252,813 |
| 2021-05-03 | $6.86 | $6.97 | $6.59 | $6.87 | $6.87 | 270,405 |
| 2021-04-30 | $7.04 | $7.11 | $6.73 | $6.75 | $6.75 | 203,319 |
| 2021-04-29 | $7.43 | $7.46 | $6.83 | $7.15 | $7.15 | 466,894 |
| 2021-04-28 | $7.35 | $7.60 | $7.17 | $7.30 | $7.30 | 257,219 |
| 2021-04-27 | $7.60 | $7.76 | $7.29 | $7.46 | $7.46 | 326,610 |
| 2021-04-26 | $6.85 | $7.73 | $6.81 | $7.63 | $7.63 | 915,188 |
| 2021-04-23 | $6.55 | $6.85 | $6.55 | $6.77 | $6.77 | 223,521 |
| 2021-04-22 | $6.35 | $6.59 | $6.35 | $6.46 | $6.46 | 225,373 |
| 2021-04-21 | $6.19 | $6.50 | $6.08 | $6.44 | $6.44 | 120,429 |
| 2021-04-20 | $6.17 | $6.26 | $6.06 | $6.19 | $6.19 | 86,593 |
| 2021-04-19 | $6.26 | $6.29 | $6.02 | $6.21 | $6.21 | 143,358 |
| 2021-04-16 | $6.35 | $6.37 | $6.14 | $6.32 | $6.32 | 78,983 |
| 2021-04-15 | $6.33 | $6.41 | $6.17 | $6.30 | $6.30 | 65,771 |
| 2021-04-14 | $6.13 | $6.28 | $6.06 | $6.25 | $6.25 | 102,803 |
| 2021-04-13 | $6.02 | $6.17 | $5.85 | $6.15 | $6.15 | 129,329 |
| 2021-04-12 | $6.16 | $6.27 | $5.94 | $6.02 | $6.02 | 374,435 |
| 2021-04-09 | $6.37 | $6.37 | $6.09 | $6.16 | $6.16 | 148,215 |
| 2021-04-08 | $6.08 | $6.43 | $6.01 | $6.40 | $6.40 | 219,014 |
| 2021-04-07 | $6.29 | $6.29 | $6.02 | $6.05 | $6.05 | 140,333 |
| 2021-04-06 | $6.22 | $6.37 | $6.22 | $6.30 | $6.30 | 111,241 |
| 2021-04-05 | $6.57 | $6.59 | $6.16 | $6.26 | $6.26 | 281,801 |
| 2021-04-01 | $6.30 | $6.44 | $6.06 | $6.44 | $6.44 | 238,029 |
| 2021-03-31 | $5.90 | $6.23 | $5.90 | $6.17 | $6.17 | 417,101 |
| 2021-03-30 | $5.95 | $6.09 | $5.71 | $5.89 | $5.89 | 476,851 |
| 2021-03-29 | $6.12 | $6.24 | $5.71 | $5.75 | $5.75 | 287,667 |
| 2021-03-26 | $6.05 | $6.36 | $5.86 | $6.20 | $6.20 | 209,677 |
| 2021-03-25 | $6.03 | $6.22 | $5.77 | $6.00 | $6.00 | 435,408 |
| 2021-03-24 | $6.37 | $6.60 | $6.00 | $6.07 | $6.07 | 290,445 |
| 2021-03-23 | $6.44 | $6.44 | $6.25 | $6.36 | $6.36 | 277,770 |
| 2021-03-22 | $6.58 | $6.65 | $6.36 | $6.39 | $6.39 | 158,929 |
| 2021-03-19 | $6.69 | $6.79 | $6.36 | $6.55 | $6.55 | 486,259 |
| 2021-03-18 | $6.67 | $6.81 | $6.51 | $6.66 | $6.66 | 269,840 |
| 2021-03-17 | $6.37 | $6.72 | $6.18 | $6.67 | $6.67 | 236,014 |
| 2021-03-16 | $6.34 | $6.38 | $6.09 | $6.37 | $6.37 | 165,836 |
| 2021-03-15 | $6.50 | $6.51 | $6.30 | $6.36 | $6.36 | 248,304 |
| 2021-03-12 | $6.60 | $6.66 | $6.44 | $6.49 | $6.49 | 183,358 |
| 2021-03-11 | $6.56 | $6.77 | $6.56 | $6.61 | $6.61 | 301,866 |
| 2021-03-10 | $6.68 | $6.68 | $6.46 | $6.50 | $6.50 | 297,216 |
| 2021-03-09 | $6.59 | $7.02 | $6.50 | $6.60 | $6.60 | 650,026 |
| 2021-03-08 | $6.26 | $6.89 | $6.26 | $6.50 | $6.50 | 616,893 |
| 2021-03-05 | $6.17 | $6.60 | $5.30 | $5.80 | $5.80 | 562,601 |
| 2021-03-04 | $6.69 | $6.80 | $6.09 | $6.12 | $6.12 | 404,822 |
| 2021-03-03 | $6.80 | $6.86 | $6.51 | $6.77 | $6.77 | 291,469 |
| 2021-03-02 | $6.74 | $6.91 | $6.54 | $6.81 | $6.81 | 659,274 |
| 2021-03-01 | $6.09 | $7.08 | $5.89 | $6.79 | $6.79 | 1,301,491 |
| 2021-02-26 | $5.78 | $5.81 | $5.51 | $5.51 | $5.51 | 161,823 |
| 2021-02-25 | $5.86 | $5.88 | $5.60 | $5.60 | $5.60 | 180,817 |
| 2021-02-24 | $5.91 | $6.05 | $5.80 | $5.87 | $5.87 | 185,547 |
| 2021-02-23 | $5.85 | $5.97 | $5.77 | $5.87 | $5.87 | 270,609 |
| 2021-02-22 | $5.93 | $6.01 | $5.86 | $5.95 | $5.95 | 186,737 |
| 2021-02-19 | $6.02 | $6.14 | $5.90 | $5.96 | $5.96 | 337,626 |
| 2021-02-18 | $6.10 | $6.17 | $5.98 | $6.00 | $6.00 | 161,800 |
| 2021-02-17 | $6.06 | $6.19 | $5.96 | $6.11 | $6.11 | 165,619 |
| 2021-02-16 | $6.16 | $6.23 | $6.00 | $6.17 | $6.17 | 153,152 |
| 2021-02-12 | $6.10 | $6.15 | $5.97 | $6.15 | $6.15 | 330,471 |
| 2021-02-11 | $6.36 | $6.41 | $6.02 | $6.13 | $6.13 | 210,067 |
| 2021-02-10 | $6.20 | $6.40 | $6.08 | $6.36 | $6.36 | 321,563 |
| 2021-02-09 | $6.25 | $6.40 | $6.08 | $6.19 | $6.19 | 242,476 |
| 2021-02-08 | $6.00 | $6.20 | $5.96 | $6.19 | $6.19 | 309,471 |
| 2021-02-05 | $6.08 | $6.17 | $5.96 | $6.01 | $6.01 | 317,741 |
| 2021-02-04 | $6.09 | $6.09 | $5.87 | $6.01 | $6.01 | 553,528 |
| 2021-02-03 | $6.88 | $6.90 | $5.52 | $6.08 | $6.08 | 1,479,494 |
| 2021-02-02 | $7.05 | $7.20 | $6.87 | $7.10 | $7.10 | 313,498 |
| 2021-02-01 | $6.63 | $7.03 | $6.46 | $6.96 | $6.96 | 261,197 |
| 2021-01-29 | $6.80 | $6.80 | $6.47 | $6.51 | $6.51 | 143,542 |
| 2021-01-28 | $6.90 | $6.92 | $6.55 | $6.70 | $6.70 | 224,849 |
| 2021-01-27 | $6.76 | $7.05 | $6.52 | $6.90 | $6.90 | 366,037 |
| 2021-01-26 | $6.87 | $7.06 | $6.69 | $6.97 | $6.97 | 287,069 |
| 2021-01-25 | $6.84 | $7.08 | $6.70 | $6.82 | $6.82 | 281,177 |
| 2021-01-22 | $6.60 | $6.87 | $6.59 | $6.80 | $6.80 | 196,411 |
| 2021-01-21 | $7.00 | $7.05 | $6.51 | $6.75 | $6.75 | 252,662 |
| 2021-01-20 | $7.04 | $7.14 | $6.81 | $7.00 | $7.00 | 339,358 |
| 2021-01-19 | $7.50 | $7.55 | $6.95 | $7.01 | $7.01 | 292,936 |
| 2021-01-15 | $7.48 | $7.56 | $7.14 | $7.30 | $7.30 | 347,508 |
| 2021-01-14 | $6.98 | $7.81 | $6.97 | $7.51 | $7.51 | 956,259 |
| 2021-01-13 | $6.44 | $7.02 | $6.38 | $7.00 | $7.00 | 626,088 |
| 2021-01-12 | $6.40 | $6.59 | $6.35 | $6.49 | $6.49 | 166,652 |
| 2021-01-11 | $6.49 | $6.70 | $6.18 | $6.37 | $6.37 | 331,492 |
| 2021-01-08 | $6.90 | $7.00 | $6.37 | $6.73 | $6.73 | 602,778 |
| 2021-01-07 | $5.88 | $7.00 | $5.88 | $6.75 | $6.75 | 1,370,020 |
| 2021-01-06 | $5.86 | $6.16 | $5.81 | $5.87 | $5.87 | 291,323 |
| 2021-01-05 | $5.54 | $5.85 | $5.25 | $5.76 | $5.76 | 129,311 |
| 2021-01-04 | $5.70 | $5.83 | $5.47 | $5.60 | $5.60 | 111,445 |
| 2020-12-31 | $5.74 | $5.90 | $5.63 | $5.65 | $5.65 | 78,530 |
| 2020-12-30 | $5.65 | $5.85 | $5.64 | $5.72 | $5.72 | 125,444 |
| 2020-12-29 | $5.67 | $5.75 | $5.55 | $5.60 | $5.60 | 81,231 |
| 2020-12-28 | $5.88 | $6.00 | $5.69 | $5.69 | $5.69 | 148,398 |
| 2020-12-24 | $5.77 | $5.85 | $5.68 | $5.76 | $5.76 | 40,904 |
| 2020-12-23 | $5.73 | $5.88 | $5.65 | $5.75 | $5.75 | 137,612 |
| 2020-12-22 | $5.85 | $5.85 | $5.60 | $5.66 | $5.66 | 149,181 |
| 2020-12-21 | $5.60 | $5.71 | $5.50 | $5.59 | $5.59 | 196,959 |
| 2020-12-18 | $5.88 | $6.17 | $5.55 | $5.59 | $5.59 | 696,487 |
| 2020-12-17 | $5.70 | $5.88 | $5.56 | $5.86 | $5.86 | 189,731 |
| 2020-12-16 | $5.92 | $5.98 | $5.62 | $5.63 | $5.63 | 157,326 |
| 2020-12-15 | $5.96 | $6.01 | $5.87 | $5.93 | $5.93 | 133,384 |
| 2020-12-14 | $5.80 | $6.10 | $5.80 | $5.85 | $5.85 | 282,827 |
| 2020-12-11 | $5.78 | $5.82 | $5.69 | $5.75 | $5.75 | 101,165 |
| 2020-12-10 | $5.81 | $5.84 | $5.72 | $5.80 | $5.80 | 144,630 |
| 2020-12-09 | $5.60 | $5.97 | $5.60 | $5.84 | $5.84 | 332,225 |
| 2020-12-08 | $5.42 | $5.69 | $5.40 | $5.60 | $5.60 | 181,384 |
| 2020-12-07 | $5.21 | $5.37 | $5.18 | $5.32 | $5.32 | 190,351 |
| 2020-12-04 | $5.18 | $5.33 | $5.16 | $5.30 | $5.30 | 90,901 |
| 2020-12-03 | $5.10 | $5.17 | $5.01 | $5.12 | $5.12 | 234,414 |
| 2020-12-02 | $4.98 | $5.14 | $4.95 | $5.06 | $5.06 | 126,490 |
| 2020-12-01 | $4.90 | $5.12 | $4.90 | $4.99 | $4.99 | 151,728 |
| 2020-11-30 | $5.15 | $5.15 | $4.85 | $4.88 | $4.88 | 105,011 |
| 2020-11-27 | $4.81 | $5.18 | $4.81 | $5.13 | $5.13 | 129,516 |
| 2020-11-25 | $4.98 | $4.98 | $4.77 | $4.82 | $4.82 | 113,477 |
| 2020-11-24 | $4.90 | $5.07 | $4.84 | $5.01 | $5.01 | 185,210 |
| 2020-11-23 | $4.71 | $4.85 | $4.70 | $4.81 | $4.81 | 168,125 |
| 2020-11-20 | $4.64 | $4.78 | $4.62 | $4.68 | $4.68 | 102,338 |
| 2020-11-19 | $4.67 | $4.78 | $4.61 | $4.75 | $4.75 | 98,107 |
| 2020-11-18 | $4.85 | $4.85 | $4.65 | $4.66 | $4.66 | 84,742 |
| 2020-11-17 | $4.84 | $4.85 | $4.71 | $4.82 | $4.82 | 123,350 |
| 2020-11-16 | $4.66 | $4.81 | $4.61 | $4.80 | $4.80 | 143,227 |
| 2020-11-13 | $4.52 | $4.58 | $4.47 | $4.57 | $4.57 | 82,580 |
| 2020-11-12 | $4.60 | $4.65 | $4.44 | $4.49 | $4.49 | 121,964 |
| 2020-11-11 | $4.58 | $4.69 | $4.51 | $4.65 | $4.65 | 215,236 |
| 2020-11-10 | $4.50 | $4.59 | $4.49 | $4.58 | $4.58 | 94,509 |
| 2020-11-09 | $4.35 | $4.66 | $4.33 | $4.43 | $4.43 | 393,722 |
| 2020-11-06 | $4.28 | $4.29 | $4.20 | $4.24 | $4.24 | 103,221 |
| 2020-11-05 | $4.16 | $4.29 | $4.13 | $4.27 | $4.27 | 156,127 |
| 2020-11-04 | $4.16 | $4.17 | $4.05 | $4.05 | $4.05 | 83,743 |
| 2020-11-03 | $4.06 | $4.17 | $4.00 | $4.16 | $4.16 | 137,949 |
| 2020-11-02 | $3.92 | $3.98 | $3.82 | $3.96 | $3.96 | 143,031 |
| 2020-10-30 | $3.83 | $3.86 | $3.71 | $3.77 | $3.77 | 107,637 |
| 2020-10-29 | $3.82 | $3.89 | $3.76 | $3.85 | $3.85 | 167,972 |
| 2020-10-28 | $3.85 | $3.86 | $3.77 | $3.81 | $3.81 | 118,651 |
| 2020-10-27 | $4.01 | $4.03 | $3.90 | $3.92 | $3.92 | 123,532 |
| 2020-10-26 | $4.11 | $4.12 | $4.00 | $4.01 | $4.01 | 151,832 |
| 2020-10-23 | $4.29 | $4.30 | $4.08 | $4.08 | $4.08 | 96,818 |
| 2020-10-22 | $4.23 | $4.29 | $4.19 | $4.22 | $4.22 | 95,492 |
| 2020-10-21 | $4.16 | $4.25 | $4.16 | $4.19 | $4.19 | 68,815 |
| 2020-10-20 | $4.18 | $4.25 | $4.15 | $4.17 | $4.17 | 71,143 |
| 2020-10-19 | $4.22 | $4.25 | $4.15 | $4.15 | $4.15 | 78,553 |
| 2020-10-16 | $4.17 | $4.29 | $4.16 | $4.22 | $4.22 | 86,226 |
| 2020-10-15 | $4.11 | $4.19 | $4.03 | $4.18 | $4.18 | 163,391 |
| 2020-10-14 | $4.28 | $4.30 | $4.13 | $4.14 | $4.14 | 118,759 |
| 2020-10-13 | $4.31 | $4.37 | $4.28 | $4.28 | $4.28 | 107,637 |
| 2020-10-12 | $4.37 | $4.41 | $4.30 | $4.34 | $4.34 | 129,077 |
| 2020-10-09 | $4.38 | $4.44 | $4.33 | $4.38 | $4.38 | 107,494 |
| 2020-10-08 | $4.25 | $4.38 | $4.20 | $4.36 | $4.36 | 226,254 |
| 2020-10-07 | $4.10 | $4.18 | $4.09 | $4.15 | $4.15 | 192,797 |
| 2020-10-06 | $4.13 | $4.14 | $4.00 | $4.07 | $4.07 | 221,199 |
| 2020-10-05 | $4.10 | $4.14 | $4.07 | $4.09 | $4.09 | 217,092 |
| 2020-10-02 | $4.01 | $4.11 | $3.96 | $4.05 | $4.05 | 168,794 |
| 2020-10-01 | $4.11 | $4.15 | $3.99 | $4.09 | $4.09 | 185,956 |
| 2020-09-30 | $4.19 | $4.20 | $4.05 | $4.10 | $4.10 | 105,294 |
| 2020-09-29 | $4.25 | $4.25 | $4.14 | $4.19 | $4.19 | 91,870 |
| 2020-09-28 | $4.15 | $4.20 | $4.13 | $4.14 | $4.14 | 131,706 |
| 2020-09-25 | $4.01 | $4.12 | $3.99 | $4.08 | $4.08 | 136,667 |
| 2020-09-24 | $4.04 | $4.14 | $3.99 | $4.02 | $4.02 | 135,988 |
| 2020-09-23 | $4.16 | $4.23 | $4.02 | $4.07 | $4.07 | 140,604 |
| 2020-09-22 | $4.18 | $4.27 | $4.05 | $4.18 | $4.18 | 124,633 |
| 2020-09-21 | $4.33 | $4.36 | $4.10 | $4.17 | $4.17 | 258,989 |
| 2020-09-18 | $4.30 | $4.43 | $4.19 | $4.36 | $4.36 | 642,149 |
| 2020-09-17 | $4.24 | $4.53 | $4.24 | $4.27 | $4.27 | 1,784,851 |
| 2020-09-16 | $4.32 | $4.35 | $4.22 | $4.28 | $4.28 | 310,265 |
| 2020-09-15 | $4.32 | $4.37 | $4.26 | $4.26 | $4.26 | 100,169 |
| 2020-09-14 | $4.19 | $4.29 | $4.17 | $4.26 | $4.26 | 90,841 |
| 2020-09-11 | $4.27 | $4.27 | $4.14 | $4.16 | $4.16 | 105,528 |
| 2020-09-10 | $4.41 | $4.44 | $4.16 | $4.23 | $4.23 | 134,745 |
| 2020-09-09 | $4.40 | $4.45 | $4.35 | $4.38 | $4.38 | 88,262 |
| 2020-09-08 | $4.35 | $4.48 | $4.33 | $4.34 | $4.34 | 93,441 |
| 2020-09-04 | $4.64 | $4.69 | $4.34 | $4.43 | $4.43 | 112,547 |
| 2020-09-03 | $4.80 | $4.80 | $4.56 | $4.56 | $4.56 | 127,657 |
| 2020-09-02 | $4.76 | $4.81 | $4.73 | $4.80 | $4.80 | 253,060 |
| 2020-09-01 | $4.56 | $4.75 | $4.55 | $4.72 | $4.72 | 250,536 |
| 2020-08-31 | $4.65 | $4.67 | $4.53 | $4.57 | $4.57 | 188,300 |
| 2020-08-28 | $4.76 | $4.79 | $4.65 | $4.69 | $4.69 | 75,960 |
| 2020-08-27 | $4.77 | $4.83 | $4.70 | $4.76 | $4.76 | 103,919 |
| 2020-08-26 | $4.80 | $4.83 | $4.67 | $4.71 | $4.71 | 130,369 |
| 2020-08-25 | $4.96 | $4.97 | $4.78 | $4.79 | $4.79 | 99,047 |
| 2020-08-24 | $5.04 | $5.14 | $4.92 | $4.96 | $4.96 | 128,101 |
| 2020-08-21 | $5.03 | $5.07 | $4.87 | $4.97 | $4.97 | 201,970 |
| 2020-08-20 | $5.03 | $5.12 | $5.02 | $5.04 | $5.04 | 112,109 |
| 2020-08-19 | $5.05 | $5.14 | $5.00 | $5.06 | $5.06 | 91,775 |
| 2020-08-18 | $5.10 | $5.15 | $5.01 | $5.05 | $5.05 | 123,716 |
| 2020-08-17 | $5.10 | $5.19 | $5.03 | $5.09 | $5.09 | 120,254 |
| 2020-08-14 | $5.15 | $5.19 | $5.04 | $5.07 | $5.07 | 58,974 |
| 2020-08-13 | $5.06 | $5.21 | $5.00 | $5.16 | $5.16 | 120,613 |
| 2020-08-12 | $5.22 | $5.25 | $4.95 | $5.06 | $5.06 | 159,742 |
| 2020-08-11 | $5.13 | $5.24 | $5.06 | $5.13 | $5.13 | 224,234 |
| 2020-08-10 | $5.01 | $5.13 | $5.01 | $5.07 | $5.07 | 217,905 |
| 2020-08-07 | $5.02 | $5.06 | $4.91 | $5.02 | $5.02 | 164,436 |
| 2020-08-06 | $4.96 | $5.05 | $4.90 | $5.03 | $5.03 | 285,580 |
| 2020-08-05 | $4.90 | $5.06 | $4.75 | $5.03 | $5.03 | 365,235 |
| 2020-08-04 | $4.75 | $4.88 | $4.71 | $4.86 | $4.86 | 170,646 |
| 2020-08-03 | $4.70 | $4.79 | $4.65 | $4.75 | $4.75 | 181,332 |
| 2020-07-31 | $4.71 | $4.75 | $4.55 | $4.64 | $4.64 | 148,012 |
| 2020-07-30 | $4.70 | $4.76 | $4.64 | $4.70 | $4.70 | 92,036 |
| 2020-07-29 | $4.53 | $4.80 | $4.53 | $4.74 | $4.74 | 179,216 |
| 2020-07-28 | $4.56 | $4.60 | $4.46 | $4.49 | $4.49 | 162,143 |
| 2020-07-27 | $4.47 | $4.63 | $4.47 | $4.61 | $4.61 | 173,650 |
| 2020-07-24 | $4.59 | $4.72 | $4.45 | $4.46 | $4.46 | 129,321 |
| 2020-07-23 | $4.53 | $4.68 | $4.51 | $4.59 | $4.59 | 170,332 |
| 2020-07-22 | $4.53 | $4.65 | $4.44 | $4.56 | $4.56 | 134,834 |
| 2020-07-21 | $4.65 | $4.73 | $4.52 | $4.58 | $4.58 | 144,052 |
| 2020-07-20 | $4.52 | $4.62 | $4.51 | $4.60 | $4.60 | 113,606 |
| 2020-07-17 | $4.67 | $4.70 | $4.50 | $4.52 | $4.52 | 207,700 |
| 2020-07-16 | $4.74 | $4.74 | $4.54 | $4.68 | $4.68 | 162,100 |
| 2020-07-15 | $4.76 | $4.85 | $4.70 | $4.76 | $4.76 | 126,100 |
| 2020-07-14 | $4.54 | $4.76 | $4.53 | $4.76 | $4.76 | 95,400 |
| 2020-07-13 | $4.60 | $4.69 | $4.52 | $4.54 | $4.54 | 106,500 |
| 2020-07-10 | $4.52 | $4.70 | $4.49 | $4.58 | $4.58 | 221,000 |
| 2020-07-09 | $4.70 | $4.84 | $4.44 | $4.50 | $4.50 | 138,000 |
| 2020-07-08 | $4.81 | $4.95 | $4.63 | $4.68 | $4.68 | 107,500 |
| 2020-07-07 | $4.90 | $5.10 | $4.81 | $4.82 | $4.82 | 156,000 |
| 2020-07-06 | $4.95 | $5.00 | $4.82 | $4.93 | $4.93 | 265,800 |
| 2020-07-02 | $4.85 | $4.99 | $4.85 | $4.93 | $4.93 | 175,800 |
| 2020-07-01 | $4.75 | $4.99 | $4.75 | $4.85 | $4.85 | 239,300 |
| 2020-06-30 | $4.74 | $4.83 | $4.73 | $4.76 | $4.76 | 127,800 |
| 2020-06-29 | $4.54 | $4.78 | $4.47 | $4.72 | $4.72 | 161,000 |
| 2020-06-26 | $4.67 | $4.70 | $4.42 | $4.45 | $4.45 | 312,151 |
| 2020-06-25 | $4.59 | $4.72 | $4.55 | $4.68 | $4.68 | 165,708 |
| 2020-06-24 | $4.78 | $4.87 | $4.51 | $4.58 | $4.58 | 245,351 |
| 2020-06-23 | $5.00 | $5.11 | $4.81 | $4.82 | $4.82 | 234,564 |
| 2020-06-22 | $4.38 | $4.93 | $4.37 | $4.87 | $4.87 | 478,367 |
| 2020-06-19 | $4.34 | $4.45 | $4.05 | $4.32 | $4.32 | 963,515 |
| 2020-06-18 | $4.26 | $4.44 | $4.21 | $4.31 | $4.31 | 197,270 |
| 2020-06-17 | $4.50 | $4.70 | $4.27 | $4.29 | $4.29 | 121,007 |
| 2020-06-16 | $4.55 | $4.67 | $4.47 | $4.53 | $4.53 | 136,284 |
| 2020-06-15 | $4.27 | $4.45 | $4.21 | $4.37 | $4.37 | 113,042 |
| 2020-06-12 | $4.49 | $4.62 | $4.23 | $4.43 | $4.43 | 174,703 |
| 2020-06-11 | $4.67 | $4.72 | $4.29 | $4.38 | $4.38 | 197,564 |
| 2020-06-10 | $5.10 | $5.10 | $4.68 | $4.87 | $4.87 | 206,329 |
| 2020-06-09 | $5.05 | $5.11 | $4.82 | $5.00 | $5.00 | 191,516 |
| 2020-06-08 | $5.12 | $5.15 | $4.97 | $5.03 | $5.03 | 148,006 |
| 2020-06-05 | $5.10 | $5.22 | $5.06 | $5.07 | $5.07 | 170,670 |
| 2020-06-04 | $4.92 | $5.00 | $4.81 | $4.96 | $4.96 | 107,349 |
| 2020-06-03 | $4.91 | $4.97 | $4.85 | $4.94 | $4.94 | 221,554 |
| 2020-06-02 | $4.77 | $4.87 | $4.65 | $4.84 | $4.84 | 145,989 |
| 2020-06-01 | $4.86 | $4.93 | $4.73 | $4.75 | $4.75 | 137,778 |
| 2020-05-29 | $4.83 | $4.87 | $4.67 | $4.81 | $4.81 | 109,187 |
| 2020-05-28 | $4.82 | $4.96 | $4.75 | $4.84 | $4.84 | 170,501 |
| 2020-05-27 | $4.74 | $4.79 | $4.59 | $4.74 | $4.74 | 146,757 |
| 2020-05-26 | $4.79 | $4.79 | $4.59 | $4.62 | $4.62 | 81,168 |
| 2020-05-22 | $4.46 | $4.60 | $4.39 | $4.59 | $4.59 | 54,845 |
| 2020-05-21 | $4.49 | $4.54 | $4.38 | $4.42 | $4.42 | 99,221 |
| 2020-05-20 | $4.35 | $4.48 | $4.29 | $4.48 | $4.48 | 79,169 |
| 2020-05-19 | $4.27 | $4.38 | $4.21 | $4.24 | $4.24 | 76,852 |
| 2020-05-18 | $4.20 | $4.35 | $4.08 | $4.23 | $4.23 | 185,739 |
| 2020-05-15 | $4.02 | $4.10 | $3.99 | $4.04 | $4.04 | 168,180 |
| 2020-05-14 | $4.14 | $4.17 | $3.92 | $4.05 | $4.05 | 156,383 |
| 2020-05-13 | $4.13 | $4.25 | $4.03 | $4.21 | $4.21 | 141,242 |
| 2020-05-12 | $4.55 | $4.57 | $4.16 | $4.18 | $4.18 | 128,668 |
| 2020-05-11 | $4.43 | $4.55 | $4.22 | $4.50 | $4.50 | 144,592 |
| 2020-05-08 | $4.32 | $4.53 | $4.28 | $4.47 | $4.47 | 123,969 |
| 2020-05-07 | $4.17 | $4.36 | $4.12 | $4.22 | $4.22 | 108,873 |
| 2020-05-06 | $4.59 | $4.59 | $4.05 | $4.10 | $4.10 | 187,482 |
| 2020-05-05 | $4.36 | $4.66 | $4.21 | $4.26 | $4.26 | 588,607 |
| 2020-05-04 | $3.72 | $3.80 | $3.67 | $3.80 | $3.80 | 81,825 |
| 2020-05-01 | $3.89 | $3.94 | $3.69 | $3.76 | $3.76 | 131,988 |
| 2020-04-30 | $3.97 | $4.08 | $3.80 | $3.99 | $3.99 | 121,797 |
| 2020-04-29 | $4.07 | $4.08 | $3.80 | $4.05 | $4.05 | 201,893 |
| 2020-04-28 | $3.95 | $4.02 | $3.82 | $3.88 | $3.88 | 104,808 |
| 2020-04-27 | $3.79 | $3.92 | $3.79 | $3.89 | $3.89 | 243,030 |
| 2020-04-24 | $3.75 | $3.79 | $3.69 | $3.75 | $3.75 | 148,661 |
| 2020-04-23 | $3.65 | $3.75 | $3.65 | $3.69 | $3.69 | 183,763 |
| 2020-04-22 | $3.65 | $3.68 | $3.51 | $3.63 | $3.63 | 108,649 |
| 2020-04-21 | $3.38 | $3.52 | $3.34 | $3.50 | $3.50 | 94,015 |
| 2020-04-20 | $3.46 | $3.48 | $3.38 | $3.48 | $3.48 | 101,217 |
| 2020-04-17 | $3.60 | $3.60 | $3.40 | $3.50 | $3.50 | 144,264 |
| 2020-04-16 | $3.47 | $3.47 | $3.30 | $3.41 | $3.41 | 166,940 |
| 2020-04-15 | $3.45 | $3.48 | $3.27 | $3.39 | $3.39 | 114,082 |
| 2020-04-14 | $3.55 | $3.57 | $3.45 | $3.51 | $3.51 | 133,115 |
| 2020-04-13 | $3.46 | $3.49 | $3.26 | $3.44 | $3.44 | 59,189 |
| 2020-04-09 | $3.61 | $3.61 | $3.22 | $3.49 | $3.49 | 220,835 |
| 2020-04-08 | $3.41 | $3.56 | $3.23 | $3.49 | $3.49 | 217,825 |
| 2020-04-07 | $3.28 | $3.38 | $3.11 | $3.32 | $3.32 | 246,458 |
| 2020-04-06 | $3.00 | $3.23 | $2.84 | $3.18 | $3.18 | 130,131 |
| 2020-04-03 | $3.00 | $3.00 | $2.68 | $2.74 | $2.74 | 112,194 |
| 2020-04-02 | $2.94 | $3.14 | $2.88 | $3.01 | $3.01 | 87,099 |
| 2020-04-01 | $3.04 | $3.06 | $2.89 | $2.96 | $2.96 | 161,857 |
| 2020-03-31 | $3.32 | $3.38 | $3.09 | $3.20 | $3.20 | 169,735 |
| 2020-03-30 | $3.29 | $3.32 | $3.12 | $3.26 | $3.26 | 113,842 |
| 2020-03-27 | $3.25 | $3.31 | $3.00 | $3.23 | $3.23 | 142,995 |
| 2020-03-26 | $3.29 | $3.35 | $3.12 | $3.30 | $3.30 | 151,677 |
| 2020-03-25 | $2.93 | $3.25 | $2.85 | $3.21 | $3.21 | 222,146 |
| 2020-03-24 | $2.83 | $2.97 | $2.62 | $2.96 | $2.96 | 134,926 |
| 2020-03-23 | $2.77 | $2.77 | $2.40 | $2.73 | $2.73 | 93,857 |
| 2020-03-20 | $3.00 | $3.15 | $2.61 | $2.74 | $2.74 | 260,037 |
| 2020-03-19 | $2.47 | $3.00 | $2.34 | $2.98 | $2.98 | 360,048 |
| 2020-03-18 | $2.66 | $2.89 | $2.27 | $2.52 | $2.52 | 263,527 |
| 2020-03-17 | $2.60 | $2.95 | $2.08 | $2.89 | $2.89 | 277,777 |
| 2020-03-16 | $3.05 | $3.11 | $2.61 | $2.62 | $2.62 | 333,222 |
| 2020-03-13 | $3.38 | $3.46 | $3.05 | $3.27 | $3.27 | 303,594 |
| 2020-03-12 | $3.49 | $3.75 | $3.25 | $3.28 | $3.28 | 290,547 |
| 2020-03-11 | $4.02 | $4.09 | $3.75 | $3.83 | $3.83 | 249,150 |
| 2020-03-10 | $4.45 | $4.45 | $4.07 | $4.17 | $4.17 | 194,543 |
| 2020-03-09 | $4.41 | $4.60 | $4.34 | $4.36 | $4.36 | 216,505 |
| 2020-03-06 | $4.58 | $4.72 | $4.56 | $4.65 | $4.65 | 171,950 |
| 2020-03-05 | $4.84 | $4.94 | $4.66 | $4.71 | $4.71 | 98,215 |
| 2020-03-04 | $4.86 | $4.96 | $4.73 | $4.95 | $4.95 | 79,617 |
| 2020-03-03 | $4.87 | $4.98 | $4.72 | $4.81 | $4.81 | 108,619 |
| 2020-03-02 | $4.78 | $4.89 | $4.71 | $4.86 | $4.86 | 159,783 |
| 2020-02-28 | $4.76 | $5.09 | $4.71 | $4.83 | $4.83 | 172,921 |
| 2020-02-27 | $4.97 | $5.15 | $4.88 | $4.98 | $4.98 | 158,099 |
| 2020-02-26 | $4.89 | $5.22 | $4.89 | $5.03 | $5.03 | 109,423 |
| 2020-02-25 | $5.08 | $5.13 | $4.50 | $4.85 | $4.85 | 339,720 |
| 2020-02-24 | $5.23 | $5.30 | $5.07 | $5.07 | $5.07 | 94,117 |
| 2020-02-21 | $5.41 | $5.41 | $5.23 | $5.35 | $5.35 | 97,346 |
| 2020-02-20 | $5.31 | $5.43 | $5.21 | $5.41 | $5.41 | 145,081 |
| 2020-02-19 | $5.32 | $5.40 | $5.31 | $5.34 | $5.34 | 88,192 |
| 2020-02-18 | $5.49 | $5.49 | $5.25 | $5.31 | $5.31 | 189,926 |
| 2020-02-14 | $5.80 | $5.83 | $5.48 | $5.51 | $5.51 | 76,585 |
| 2020-02-13 | $5.79 | $5.85 | $5.71 | $5.77 | $5.77 | 91,673 |
| 2020-02-12 | $5.77 | $5.95 | $5.77 | $5.83 | $5.83 | 168,606 |
| 2020-02-11 | $5.46 | $5.80 | $5.35 | $5.76 | $5.76 | 160,940 |
| 2020-02-10 | $5.53 | $5.60 | $5.42 | $5.47 | $5.47 | 239,516 |
| 2020-02-07 | $5.67 | $5.75 | $5.54 | $5.55 | $5.55 | 84,796 |
| 2020-02-06 | $5.60 | $5.79 | $5.60 | $5.68 | $5.68 | 297,372 |
| 2020-02-05 | $5.13 | $5.74 | $5.13 | $5.64 | $5.64 | 507,118 |
| 2020-02-04 | $5.13 | $5.15 | $5.04 | $5.12 | $5.12 | 109,190 |
| 2020-02-03 | $5.13 | $5.16 | $5.07 | $5.11 | $5.11 | 65,818 |
| 2020-01-31 | $5.15 | $5.15 | $5.01 | $5.06 | $5.06 | 144,617 |
| 2020-01-30 | $5.19 | $5.20 | $5.01 | $5.14 | $5.14 | 70,479 |
| 2020-01-29 | $5.29 | $5.31 | $5.16 | $5.20 | $5.20 | 36,892 |
| 2020-01-28 | $5.38 | $5.40 | $5.26 | $5.29 | $5.29 | 119,119 |
| 2020-01-27 | $5.32 | $5.40 | $5.28 | $5.38 | $5.38 | 47,273 |
| 2020-01-24 | $5.34 | $5.40 | $5.29 | $5.38 | $5.38 | 126,099 |
| 2020-01-23 | $5.34 | $5.34 | $5.17 | $5.30 | $5.30 | 158,486 |
| 2020-01-22 | $5.30 | $5.37 | $5.26 | $5.37 | $5.37 | 77,440 |
| 2020-01-21 | $5.31 | $5.35 | $5.24 | $5.29 | $5.29 | 65,111 |
| 2020-01-17 | $5.33 | $5.34 | $5.26 | $5.30 | $5.30 | 110,248 |
| 2020-01-16 | $5.32 | $5.47 | $5.28 | $5.31 | $5.31 | 192,656 |
| 2020-01-15 | $5.30 | $5.37 | $5.21 | $5.31 | $5.31 | 334,983 |
| 2020-01-14 | $5.43 | $5.50 | $5.27 | $5.28 | $5.28 | 86,543 |
| 2020-01-13 | $5.25 | $5.44 | $5.21 | $5.43 | $5.43 | 191,378 |
| 2020-01-10 | $5.14 | $5.24 | $5.12 | $5.23 | $5.23 | 111,167 |
| 2020-01-09 | $5.07 | $5.19 | $5.05 | $5.15 | $5.15 | 77,054 |
| 2020-01-08 | $4.95 | $5.09 | $4.95 | $5.03 | $5.03 | 63,296 |
| 2020-01-07 | $4.86 | $4.96 | $4.78 | $4.95 | $4.95 | 78,551 |
| 2020-01-06 | $4.86 | $4.95 | $4.84 | $4.87 | $4.87 | 140,070 |
| 2020-01-03 | $4.86 | $4.92 | $4.80 | $4.89 | $4.89 | 118,642 |
| 2020-01-02 | $4.99 | $5.03 | $4.85 | $4.90 | $4.90 | 206,625 |
| 2019-12-31 | $4.93 | $5.00 | $4.92 | $4.99 | $4.99 | 318,667 |
| 2019-12-30 | $4.99 | $5.00 | $4.95 | $4.96 | $4.96 | 186,894 |
| 2019-12-27 | $4.97 | $5.00 | $4.94 | $4.97 | $4.97 | 101,899 |
| 2019-12-26 | $4.99 | $5.03 | $4.94 | $4.94 | $4.94 | 78,322 |
| 2019-12-24 | $4.99 | $5.02 | $4.95 | $4.97 | $4.97 | 83,334 |
| 2019-12-23 | $5.04 | $5.06 | $4.96 | $4.97 | $4.97 | 174,906 |
| 2019-12-20 | $5.06 | $5.06 | $4.95 | $5.00 | $5.00 | 340,418 |
| 2019-12-19 | $5.09 | $5.12 | $5.03 | $5.06 | $5.06 | 83,048 |
| 2019-12-18 | $5.11 | $5.14 | $5.02 | $5.09 | $5.09 | 124,225 |
| 2019-12-17 | $5.16 | $5.16 | $5.08 | $5.10 | $5.10 | 262,761 |
| 2019-12-16 | $5.21 | $5.23 | $5.14 | $5.16 | $5.16 | 113,134 |
| 2019-12-13 | $5.23 | $5.26 | $5.16 | $5.21 | $5.21 | 75,625 |
| 2019-12-12 | $5.14 | $5.25 | $5.10 | $5.23 | $5.23 | 272,084 |
| 2019-12-11 | $5.16 | $5.18 | $5.07 | $5.16 | $5.16 | 87,798 |
| 2019-12-10 | $5.10 | $5.15 | $5.06 | $5.15 | $5.15 | 108,649 |
| 2019-12-09 | $5.20 | $5.22 | $5.08 | $5.10 | $5.10 | 53,958 |
| 2019-12-06 | $5.07 | $5.25 | $5.05 | $5.19 | $5.19 | 232,902 |
| 2019-12-05 | $4.93 | $5.15 | $4.92 | $5.06 | $5.06 | 320,225 |
| 2019-12-04 | $4.96 | $4.98 | $4.87 | $4.92 | $4.92 | 99,290 |
| 2019-12-03 | $5.00 | $5.03 | $4.94 | $4.95 | $4.95 | 101,736 |
| 2019-12-02 | $5.17 | $5.19 | $5.03 | $5.03 | $5.03 | 71,170 |
| 2019-11-29 | $5.20 | $5.28 | $5.14 | $5.17 | $5.17 | 45,609 |
| 2019-11-27 | $5.12 | $5.26 | $5.12 | $5.20 | $5.20 | 106,297 |
| 2019-11-26 | $5.22 | $5.22 | $5.11 | $5.13 | $5.13 | 93,594 |
| 2019-11-25 | $5.15 | $5.33 | $5.15 | $5.18 | $5.18 | 172,239 |
| 2019-11-22 | $5.02 | $5.18 | $5.01 | $5.10 | $5.10 | 191,069 |
| 2019-11-21 | $5.01 | $5.04 | $4.92 | $4.95 | $4.95 | 40,754 |
| 2019-11-20 | $4.96 | $5.07 | $4.94 | $5.00 | $5.00 | 171,282 |
| 2019-11-19 | $4.87 | $5.00 | $4.82 | $4.94 | $4.94 | 227,212 |
| 2019-11-18 | $4.88 | $4.95 | $4.82 | $4.86 | $4.86 | 122,173 |
| 2019-11-15 | $4.86 | $4.88 | $4.78 | $4.87 | $4.87 | 99,887 |
| 2019-11-14 | $4.73 | $4.84 | $4.69 | $4.82 | $4.82 | 76,483 |
| 2019-11-13 | $4.67 | $4.74 | $4.65 | $4.70 | $4.70 | 103,878 |
| 2019-11-12 | $4.68 | $4.76 | $4.66 | $4.71 | $4.71 | 162,479 |
| 2019-11-11 | $4.78 | $4.78 | $4.65 | $4.70 | $4.70 | 142,034 |
| 2019-11-08 | $4.76 | $4.88 | $4.72 | $4.77 | $4.77 | 156,104 |
| 2019-11-07 | $4.97 | $5.04 | $4.79 | $4.85 | $4.85 | 258,174 |
| 2019-11-06 | $5.40 | $5.51 | $4.80 | $4.97 | $4.97 | 586,550 |
| 2019-11-05 | $5.53 | $5.58 | $5.46 | $5.56 | $5.56 | 140,875 |
| 2019-11-04 | $5.55 | $5.58 | $5.51 | $5.53 | $5.53 | 67,618 |
| 2019-11-01 | $5.39 | $5.55 | $5.39 | $5.49 | $5.49 | 135,370 |
| 2019-10-31 | $5.35 | $5.40 | $5.27 | $5.36 | $5.36 | 74,147 |
| 2019-10-30 | $5.29 | $5.34 | $5.18 | $5.31 | $5.31 | 65,353 |
| 2019-10-29 | $5.19 | $5.34 | $5.18 | $5.29 | $5.29 | 58,783 |
| 2019-10-28 | $5.10 | $5.24 | $5.08 | $5.23 | $5.23 | 79,539 |
| 2019-10-25 | $5.06 | $5.10 | $5.02 | $5.07 | $5.07 | 72,295 |
| 2019-10-24 | $5.10 | $5.16 | $5.06 | $5.07 | $5.07 | 138,963 |
| 2019-10-23 | $5.10 | $5.18 | $5.06 | $5.09 | $5.09 | 125,128 |
| 2019-10-22 | $5.12 | $5.24 | $5.11 | $5.12 | $5.12 | 137,876 |
| 2019-10-21 | $5.19 | $5.23 | $5.13 | $5.13 | $5.13 | 198,745 |
| 2019-10-18 | $5.11 | $5.16 | $5.07 | $5.14 | $5.14 | 470,258 |
| 2019-10-17 | $5.14 | $5.20 | $5.07 | $5.14 | $5.14 | 260,680 |
| 2019-10-16 | $5.12 | $5.15 | $5.06 | $5.12 | $5.12 | 84,346 |
| 2019-10-15 | $5.10 | $5.16 | $5.07 | $5.13 | $5.13 | 109,417 |
| 2019-10-14 | $5.07 | $5.16 | $4.99 | $5.09 | $5.09 | 168,592 |
| 2019-10-11 | $5.07 | $5.20 | $5.02 | $5.08 | $5.08 | 158,745 |
| 2019-10-10 | $5.15 | $5.15 | $4.99 | $4.99 | $4.99 | 234,500 |
| 2019-10-09 | $5.19 | $5.21 | $5.10 | $5.12 | $5.12 | 89,810 |
| 2019-10-08 | $5.16 | $5.27 | $5.10 | $5.17 | $5.17 | 121,205 |
| 2019-10-07 | $5.13 | $5.28 | $5.10 | $5.20 | $5.20 | 113,872 |
| 2019-10-04 | $5.37 | $5.44 | $5.16 | $5.19 | $5.19 | 178,330 |
| 2019-10-03 | $5.33 | $5.38 | $5.19 | $5.35 | $5.35 | 409,275 |
| 2019-10-02 | $5.38 | $5.42 | $5.27 | $5.35 | $5.35 | 156,934 |
| 2019-10-01 | $5.78 | $5.82 | $5.32 | $5.42 | $5.42 | 294,382 |
| 2019-09-30 | $5.78 | $5.83 | $5.68 | $5.75 | $5.75 | 150,011 |
| 2019-09-27 | $5.82 | $5.93 | $5.63 | $5.78 | $5.78 | 127,689 |
| 2019-09-26 | $5.88 | $5.93 | $5.77 | $5.84 | $5.84 | 120,741 |
| 2019-09-25 | $5.88 | $5.99 | $5.78 | $5.91 | $5.91 | 230,975 |
| 2019-09-24 | $5.96 | $6.07 | $5.73 | $5.88 | $5.88 | 474,285 |
| 2019-09-23 | $6.07 | $6.17 | $5.84 | $5.95 | $5.95 | 235,763 |
| 2019-09-20 | $6.14 | $6.18 | $5.95 | $6.12 | $6.12 | 1,282,507 |
| 2019-09-19 | $6.33 | $6.45 | $6.13 | $6.15 | $6.15 | 216,106 |
| 2019-09-18 | $6.54 | $6.69 | $6.30 | $6.32 | $6.32 | 235,235 |
| 2019-09-17 | $6.40 | $6.67 | $6.23 | $6.54 | $6.54 | 338,651 |
| 2019-09-16 | $6.32 | $6.42 | $6.18 | $6.37 | $6.37 | 364,439 |
| 2019-09-13 | $6.15 | $6.31 | $6.15 | $6.21 | $6.21 | 192,385 |
| 2019-09-12 | $5.70 | $6.24 | $5.70 | $6.14 | $6.14 | 339,536 |
| 2019-09-11 | $5.61 | $5.80 | $5.60 | $5.72 | $5.72 | 138,791 |
| 2019-09-10 | $5.44 | $5.90 | $5.39 | $5.69 | $5.69 | 245,287 |
| 2019-09-09 | $5.25 | $5.45 | $5.22 | $5.43 | $5.43 | 292,354 |
| 2019-09-06 | $5.30 | $5.35 | $5.22 | $5.24 | $5.24 | 137,126 |
| 2019-09-05 | $5.38 | $5.42 | $5.26 | $5.29 | $5.29 | 138,199 |
| 2019-09-04 | $5.34 | $5.36 | $5.22 | $5.32 | $5.32 | 132,722 |
| 2019-09-03 | $5.43 | $5.43 | $5.25 | $5.30 | $5.30 | 153,765 |
| 2019-08-30 | $5.35 | $5.45 | $5.30 | $5.44 | $5.44 | 154,133 |
| 2019-08-29 | $5.32 | $5.45 | $5.29 | $5.34 | $5.34 | 253,529 |
| 2019-08-28 | $5.17 | $5.42 | $5.11 | $5.28 | $5.28 | 173,878 |
| 2019-08-27 | $5.09 | $5.23 | $5.05 | $5.15 | $5.15 | 249,203 |
| 2019-08-26 | $5.09 | $5.22 | $5.00 | $5.00 | $5.00 | 364,912 |
| 2019-08-23 | $5.26 | $5.33 | $5.05 | $5.06 | $5.06 | 192,178 |
| 2019-08-22 | $5.23 | $5.35 | $5.19 | $5.26 | $5.26 | 98,145 |
| 2019-08-21 | $5.18 | $5.31 | $5.05 | $5.20 | $5.20 | 307,141 |
| 2019-08-20 | $5.16 | $5.28 | $5.14 | $5.15 | $5.15 | 100,009 |
| 2019-08-19 | $5.02 | $5.17 | $5.02 | $5.14 | $5.14 | 117,201 |
| 2019-08-16 | $5.17 | $5.23 | $5.01 | $5.02 | $5.02 | 146,803 |
| 2019-08-15 | $5.16 | $5.22 | $5.08 | $5.15 | $5.15 | 212,837 |
| 2019-08-14 | $5.07 | $5.26 | $4.96 | $5.15 | $5.15 | 211,984 |
| 2019-08-13 | $5.11 | $5.20 | $5.08 | $5.15 | $5.15 | 231,121 |
| 2019-08-12 | $5.17 | $5.25 | $5.05 | $5.11 | $5.11 | 177,685 |
| 2019-08-09 | $5.26 | $5.33 | $5.17 | $5.18 | $5.18 | 120,110 |
| 2019-08-08 | $5.25 | $5.42 | $5.25 | $5.31 | $5.31 | 129,800 |
| 2019-08-07 | $5.10 | $5.50 | $5.10 | $5.19 | $5.19 | 312,839 |
| 2019-08-06 | $5.14 | $5.40 | $5.01 | $5.06 | $5.06 | 589,324 |
| 2019-08-05 | $5.08 | $5.23 | $4.97 | $5.15 | $5.15 | 363,927 |
| 2019-08-02 | $5.25 | $5.25 | $5.03 | $5.17 | $5.17 | 205,640 |
| 2019-08-01 | $5.39 | $5.42 | $5.29 | $5.29 | $5.29 | 74,081 |
| 2019-07-31 | $5.40 | $5.44 | $5.22 | $5.41 | $5.41 | 282,173 |
| 2019-07-30 | $5.33 | $5.41 | $5.25 | $5.39 | $5.39 | 109,631 |
| 2019-07-29 | $5.26 | $5.40 | $5.22 | $5.37 | $5.37 | 112,144 |
| 2019-07-26 | $5.10 | $5.26 | $5.10 | $5.26 | $5.26 | 172,423 |
| 2019-07-25 | $5.15 | $5.19 | $5.09 | $5.09 | $5.09 | 89,793 |
| 2019-07-24 | $5.10 | $5.16 | $5.08 | $5.15 | $5.15 | 168,136 |
| 2019-07-23 | $5.29 | $5.30 | $5.10 | $5.13 | $5.13 | 123,870 |
| 2019-07-22 | $5.25 | $5.32 | $5.22 | $5.28 | $5.28 | 168,521 |
| 2019-07-19 | $5.38 | $5.41 | $5.25 | $5.25 | $5.25 | 93,209 |
| 2019-07-18 | $5.61 | $5.61 | $5.40 | $5.41 | $5.41 | 102,840 |
| 2019-07-17 | $5.56 | $5.65 | $5.55 | $5.61 | $5.61 | 109,364 |
| 2019-07-16 | $5.54 | $5.58 | $5.41 | $5.56 | $5.56 | 117,960 |
| 2019-07-15 | $5.66 | $5.72 | $5.55 | $5.56 | $5.56 | 62,690 |
| 2019-07-12 | $5.61 | $5.72 | $5.57 | $5.68 | $5.68 | 332,572 |
| 2019-07-11 | $5.31 | $5.58 | $5.23 | $5.57 | $5.57 | 199,397 |
| 2019-07-10 | $5.15 | $5.35 | $5.12 | $5.28 | $5.28 | 216,091 |
| 2019-07-09 | $5.23 | $5.24 | $5.09 | $5.12 | $5.12 | 163,407 |
| 2019-07-08 | $5.24 | $5.31 | $5.17 | $5.22 | $5.22 | 111,406 |
| 2019-07-05 | $5.15 | $5.30 | $5.10 | $5.29 | $5.29 | 80,060 |
| 2019-07-03 | $5.18 | $5.25 | $5.09 | $5.20 | $5.20 | 92,377 |
| 2019-07-02 | $5.20 | $5.22 | $5.09 | $5.15 | $5.15 | 203,960 |
| 2019-07-01 | $5.23 | $5.33 | $5.13 | $5.20 | $5.20 | 297,341 |
| 2019-06-28 | $5.33 | $5.47 | $5.17 | $5.17 | $5.17 | 1,060,383 |
| 2019-06-27 | $5.30 | $5.38 | $5.27 | $5.32 | $5.32 | 236,414 |
| 2019-06-26 | $5.26 | $5.31 | $5.24 | $5.30 | $5.30 | 195,604 |
| 2019-06-25 | $5.15 | $5.27 | $5.15 | $5.25 | $5.25 | 264,385 |
| 2019-06-24 | $5.20 | $5.21 | $5.11 | $5.20 | $5.20 | 195,787 |
| 2019-06-21 | $5.22 | $5.30 | $5.10 | $5.23 | $5.23 | 231,998 |
| 2019-06-20 | $5.25 | $5.36 | $5.21 | $5.26 | $5.26 | 179,261 |
| 2019-06-19 | $5.03 | $5.25 | $5.03 | $5.25 | $5.25 | 285,504 |
| 2019-06-18 | $5.04 | $5.12 | $4.97 | $5.02 | $5.02 | 327,698 |
| 2019-06-17 | $4.94 | $5.13 | $4.94 | $5.00 | $5.00 | 277,786 |
| 2019-06-14 | $5.16 | $5.32 | $4.85 | $4.92 | $4.92 | 1,827,854 |
| 2019-06-13 | $5.28 | $5.35 | $5.07 | $5.10 | $5.10 | 88,502 |
| 2019-06-12 | $5.20 | $5.36 | $5.13 | $5.24 | $5.24 | 61,001 |
| 2019-06-11 | $5.00 | $5.32 | $4.81 | $5.22 | $5.22 | 130,330 |
| 2019-06-10 | $5.54 | $5.55 | $5.11 | $5.17 | $5.17 | 126,316 |
| 2019-06-07 | $5.42 | $5.63 | $5.42 | $5.42 | $5.42 | 77,712 |
| 2019-06-06 | $5.68 | $5.73 | $5.33 | $5.41 | $5.41 | 110,691 |
| 2019-06-05 | $5.53 | $5.73 | $5.47 | $5.67 | $5.67 | 110,168 |
| 2019-06-04 | $5.40 | $5.57 | $5.15 | $5.47 | $5.47 | 248,542 |
| 2019-06-03 | $5.27 | $5.35 | $5.02 | $5.15 | $5.15 | 102,673 |
| 2019-05-31 | $5.31 | $5.39 | $5.23 | $5.34 | $5.34 | 99,191 |
| 2019-05-30 | $5.24 | $5.40 | $5.16 | $5.38 | $5.38 | 99,089 |
| 2019-05-29 | $5.18 | $5.29 | $5.11 | $5.24 | $5.24 | 55,367 |
| 2019-05-28 | $5.18 | $5.25 | $5.08 | $5.22 | $5.22 | 60,735 |
| 2019-05-24 | $5.13 | $5.29 | $5.13 | $5.21 | $5.21 | 37,105 |
| 2019-05-23 | $5.25 | $5.25 | $5.01 | $5.08 | $5.08 | 38,365 |
| 2019-05-22 | $5.30 | $5.34 | $5.28 | $5.28 | $5.28 | 38,909 |
| 2019-05-21 | $5.35 | $5.38 | $5.22 | $5.36 | $5.36 | 60,829 |
| 2019-05-20 | $5.25 | $5.44 | $5.12 | $5.31 | $5.31 | 154,491 |
| 2019-05-17 | $5.23 | $5.45 | $5.21 | $5.22 | $5.22 | 132,835 |
| 2019-05-16 | $5.25 | $5.30 | $5.20 | $5.26 | $5.26 | 53,359 |
| 2019-05-15 | $4.80 | $5.27 | $4.80 | $5.19 | $5.19 | 352,928 |
| 2019-05-14 | $4.69 | $4.90 | $4.59 | $4.83 | $4.83 | 142,074 |
| 2019-05-13 | $4.74 | $4.81 | $4.61 | $4.69 | $4.69 | 53,432 |
| 2019-05-10 | $4.80 | $4.89 | $4.70 | $4.82 | $4.82 | 160,664 |
| 2019-05-09 | $4.78 | $4.94 | $4.71 | $4.80 | $4.80 | 148,561 |
| 2019-05-08 | $4.66 | $4.87 | $4.66 | $4.81 | $4.81 | 440,069 |
| 2019-05-07 | $4.48 | $4.67 | $4.31 | $4.65 | $4.65 | 418,529 |
| 2019-05-06 | $4.31 | $4.48 | $4.31 | $4.45 | $4.45 | 95,898 |
| 2019-05-03 | $4.33 | $4.43 | $4.31 | $4.41 | $4.41 | 71,780 |
| 2019-05-02 | $4.24 | $4.44 | $4.18 | $4.35 | $4.35 | 34,543 |
| 2019-05-01 | $4.38 | $4.44 | $4.22 | $4.24 | $4.24 | 54,350 |
| 2019-04-30 | $4.33 | $4.41 | $4.29 | $4.34 | $4.34 | 80,317 |
| 2019-04-29 | $4.22 | $4.34 | $4.22 | $4.32 | $4.32 | 111,642 |
| 2019-04-26 | $4.22 | $4.34 | $4.20 | $4.21 | $4.21 | 33,522 |
| 2019-04-25 | $4.35 | $4.38 | $4.25 | $4.26 | $4.26 | 30,082 |
| 2019-04-24 | $4.34 | $4.47 | $4.30 | $4.30 | $4.30 | 48,908 |
| 2019-04-23 | $4.21 | $4.43 | $4.21 | $4.35 | $4.35 | 146,810 |
| 2019-04-22 | $4.10 | $4.25 | $4.10 | $4.24 | $4.24 | 44,333 |
| 2019-04-18 | $4.08 | $4.24 | $4.07 | $4.14 | $4.14 | 46,071 |
| 2019-04-17 | $4.27 | $4.41 | $4.02 | $4.11 | $4.11 | 98,381 |
| 2019-04-16 | $4.06 | $4.28 | $4.05 | $4.23 | $4.23 | 120,622 |
| 2019-04-15 | $4.16 | $4.20 | $4.13 | $4.20 | $4.20 | 33,459 |
| 2019-04-12 | $4.17 | $4.22 | $4.11 | $4.14 | $4.14 | 149,306 |
| 2019-04-11 | $4.14 | $4.20 | $4.11 | $4.17 | $4.17 | 22,749 |
| 2019-04-10 | $4.13 | $4.20 | $4.06 | $4.15 | $4.15 | 30,714 |
| 2019-04-09 | $4.13 | $4.20 | $4.10 | $4.14 | $4.14 | 49,291 |
| 2019-04-08 | $4.21 | $4.25 | $4.15 | $4.16 | $4.16 | 37,217 |
| 2019-04-05 | $4.20 | $4.23 | $4.15 | $4.21 | $4.21 | 83,213 |
| 2019-04-04 | $4.19 | $4.22 | $4.15 | $4.20 | $4.20 | 124,339 |
| 2019-04-03 | $4.22 | $4.22 | $4.12 | $4.20 | $4.20 | 79,426 |
| 2019-04-02 | $4.14 | $4.19 | $4.10 | $4.19 | $4.19 | 35,645 |
| 2019-04-01 | $4.17 | $4.24 | $4.11 | $4.18 | $4.18 | 62,272 |
| 2019-03-29 | $4.14 | $4.20 | $4.13 | $4.17 | $4.17 | 47,076 |
| 2019-03-28 | $4.19 | $4.20 | $4.07 | $4.11 | $4.11 | 38,953 |
| 2019-03-27 | $4.16 | $4.21 | $4.09 | $4.19 | $4.19 | 33,025 |
| 2019-03-26 | $4.11 | $4.28 | $4.11 | $4.17 | $4.17 | 41,470 |
| 2019-03-25 | $4.12 | $4.27 | $4.06 | $4.25 | $4.25 | 81,844 |
| 2019-03-22 | $4.21 | $4.28 | $4.01 | $4.15 | $4.15 | 78,158 |
| 2019-03-21 | $4.19 | $4.25 | $4.13 | $4.22 | $4.22 | 42,928 |
| 2019-03-20 | $4.10 | $4.24 | $4.10 | $4.20 | $4.20 | 40,555 |
| 2019-03-19 | $4.18 | $4.19 | $4.08 | $4.10 | $4.10 | 53,524 |
| 2019-03-18 | $4.09 | $4.19 | $4.09 | $4.15 | $4.15 | 16,363 |
| 2019-03-15 | $4.11 | $4.15 | $4.06 | $4.08 | $4.08 | 106,452 |
| 2019-03-14 | $3.99 | $4.16 | $3.96 | $4.10 | $4.10 | 43,031 |
| 2019-03-13 | $4.21 | $4.26 | $3.98 | $4.08 | $4.08 | 57,645 |
| 2019-03-12 | $4.07 | $4.21 | $4.03 | $4.17 | $4.17 | 26,173 |
| 2019-03-11 | $4.00 | $4.11 | $4.00 | $4.05 | $4.05 | 39,000 |
| 2019-03-08 | $3.96 | $4.09 | $3.96 | $3.97 | $3.97 | 73,406 |
| 2019-03-07 | $4.18 | $4.30 | $3.98 | $4.01 | $4.01 | 90,649 |
| 2019-03-06 | $4.27 | $4.32 | $4.12 | $4.18 | $4.18 | 130,994 |
| 2019-03-05 | $4.29 | $4.30 | $4.25 | $4.27 | $4.27 | 69,396 |
| 2019-03-04 | $4.25 | $4.29 | $4.25 | $4.25 | $4.25 | 68,730 |
| 2019-03-01 | $4.32 | $4.32 | $4.25 | $4.25 | $4.25 | 52,242 |
| 2019-02-28 | $4.51 | $4.51 | $4.25 | $4.32 | $4.32 | 197,307 |
| 2019-02-27 | $4.64 | $4.69 | $4.53 | $4.59 | $4.59 | 2,583,036 |
| 2019-02-26 | $4.71 | $4.74 | $4.60 | $4.65 | $4.65 | 59,617 |
| 2019-02-25 | $4.60 | $4.85 | $4.57 | $4.78 | $4.78 | 119,754 |
| 2019-02-22 | $4.57 | $4.66 | $4.48 | $4.63 | $4.63 | 60,606 |
| 2019-02-21 | $4.57 | $4.63 | $4.56 | $4.56 | $4.56 | 60,542 |
| 2019-02-20 | $4.81 | $4.89 | $4.61 | $4.61 | $4.61 | 62,741 |
| 2019-02-19 | $4.58 | $4.90 | $4.56 | $4.85 | $4.85 | 139,866 |
| 2019-02-15 | $4.36 | $4.65 | $4.36 | $4.62 | $4.62 | 197,884 |
| 2019-02-14 | $4.42 | $4.48 | $4.35 | $4.36 | $4.36 | 37,535 |
| 2019-02-13 | $4.40 | $4.49 | $4.35 | $4.47 | $4.47 | 65,896 |
| 2019-02-12 | $4.38 | $4.41 | $4.33 | $4.41 | $4.41 | 59,929 |
| 2019-02-11 | $4.37 | $4.40 | $4.27 | $4.38 | $4.38 | 47,942 |
| 2019-02-08 | $4.15 | $4.37 | $4.11 | $4.34 | $4.34 | 51,400 |
| 2019-02-07 | $3.85 | $4.24 | $3.81 | $4.18 | $4.18 | 157,315 |
| 2019-02-06 | $4.01 | $4.26 | $4.01 | $4.05 | $4.05 | 99,993 |
| 2019-02-05 | $4.08 | $4.09 | $3.96 | $3.98 | $3.98 | 35,090 |
| 2019-02-04 | $3.97 | $4.10 | $3.91 | $4.06 | $4.06 | 64,804 |
| 2019-02-01 | $3.86 | $3.99 | $3.84 | $3.95 | $3.95 | 68,441 |
| 2019-01-31 | $3.82 | $3.91 | $3.82 | $3.85 | $3.85 | 58,720 |
| 2019-01-30 | $3.79 | $3.92 | $3.69 | $3.84 | $3.84 | 39,961 |
| 2019-01-29 | $3.87 | $3.92 | $3.69 | $3.74 | $3.74 | 93,202 |
| 2019-01-28 | $3.78 | $3.91 | $3.73 | $3.83 | $3.83 | 51,725 |
| 2019-01-25 | $3.84 | $3.96 | $3.81 | $3.85 | $3.85 | 78,469 |
| 2019-01-24 | $3.84 | $3.91 | $3.66 | $3.84 | $3.84 | 54,587 |
| 2019-01-23 | $3.88 | $3.98 | $3.77 | $3.82 | $3.82 | 61,975 |
| 2019-01-22 | $3.98 | $4.00 | $3.81 | $3.87 | $3.87 | 125,723 |
| 2019-01-18 | $4.00 | $4.20 | $3.98 | $4.01 | $4.01 | 208,340 |
| 2019-01-17 | $3.83 | $4.03 | $3.82 | $3.97 | $3.97 | 51,459 |
| 2019-01-16 | $4.05 | $4.07 | $3.85 | $3.86 | $3.86 | 100,478 |
| 2019-01-15 | $4.12 | $4.17 | $3.92 | $4.04 | $4.04 | 214,617 |
| 2019-01-14 | $3.93 | $4.20 | $3.90 | $4.11 | $4.11 | 70,883 |
| 2019-01-11 | $3.78 | $4.02 | $3.78 | $3.99 | $3.99 | 68,730 |
| 2019-01-10 | $3.84 | $3.84 | $3.61 | $3.78 | $3.78 | 79,138 |
| 2019-01-09 | $3.77 | $3.90 | $3.56 | $3.83 | $3.83 | 27,066 |
| 2019-01-08 | $3.90 | $3.96 | $3.73 | $3.78 | $3.78 | 88,399 |
| 2019-01-07 | $3.80 | $3.88 | $3.33 | $3.86 | $3.86 | 87,192 |
| 2019-01-04 | $3.54 | $3.86 | $3.45 | $3.81 | $3.81 | 65,214 |
| 2019-01-03 | $3.63 | $3.65 | $3.47 | $3.50 | $3.50 | 71,408 |
| 2019-01-02 | $3.71 | $3.85 | $3.60 | $3.65 | $3.65 | 78,115 |
| 2018-12-31 | $3.82 | $3.89 | $3.65 | $3.73 | $3.73 | 103,655 |
| 2018-12-28 | $3.80 | $3.87 | $3.69 | $3.84 | $3.84 | 58,168 |
| 2018-12-27 | $3.43 | $3.85 | $3.43 | $3.80 | $3.80 | 139,968 |
| 2018-12-26 | $3.31 | $3.49 | $3.31 | $3.45 | $3.45 | 136,663 |
| 2018-12-24 | $3.24 | $3.36 | $3.24 | $3.33 | $3.33 | 68,839 |
| 2018-12-21 | $3.55 | $3.64 | $3.25 | $3.25 | $3.25 | 329,501 |
| 2018-12-20 | $3.66 | $3.72 | $3.48 | $3.60 | $3.60 | 149,408 |
| 2018-12-19 | $3.77 | $3.93 | $3.65 | $3.70 | $3.70 | 90,858 |
| 2018-12-18 | $3.79 | $3.85 | $3.59 | $3.77 | $3.77 | 158,036 |
| 2018-12-17 | $4.01 | $4.04 | $3.78 | $3.79 | $3.79 | 164,396 |
| 2018-12-14 | $4.03 | $4.12 | $3.92 | $3.99 | $3.99 | 71,864 |
| 2018-12-13 | $4.12 | $4.19 | $4.03 | $4.03 | $4.03 | 61,917 |
| 2018-12-12 | $4.16 | $4.20 | $4.03 | $4.13 | $4.13 | 107,226 |
| 2018-12-11 | $4.16 | $4.21 | $4.01 | $4.14 | $4.14 | 102,725 |
| 2018-12-10 | $4.17 | $4.36 | $4.11 | $4.16 | $4.16 | 24,533 |
| 2018-12-07 | $4.16 | $4.27 | $4.12 | $4.16 | $4.16 | 88,618 |
| 2018-12-06 | $4.23 | $4.23 | $4.15 | $4.19 | $4.19 | 59,454 |
| 2018-12-04 | $4.50 | $4.53 | $4.23 | $4.25 | $4.25 | 71,608 |
| 2018-12-03 | $4.60 | $4.61 | $4.48 | $4.53 | $4.53 | 95,581 |
| 2018-11-30 | $4.41 | $4.73 | $4.38 | $4.57 | $4.57 | 98,579 |
| 2018-11-29 | $4.36 | $4.51 | $4.26 | $4.40 | $4.40 | 39,561 |
| 2018-11-28 | $4.05 | $4.42 | $4.00 | $4.37 | $4.37 | 115,575 |
| 2018-11-27 | $4.22 | $4.27 | $4.08 | $4.10 | $4.10 | 89,797 |
| 2018-11-26 | $4.33 | $4.49 | $4.23 | $4.26 | $4.26 | 32,507 |
| 2018-11-23 | $4.30 | $4.51 | $4.29 | $4.29 | $4.29 | 34,332 |
| 2018-11-21 | $4.27 | $4.35 | $4.23 | $4.31 | $4.31 | 37,344 |
| 2018-11-20 | $4.25 | $4.40 | $4.23 | $4.24 | $4.24 | 29,283 |
| 2018-11-19 | $4.42 | $4.57 | $4.30 | $4.34 | $4.34 | 82,744 |
| 2018-11-16 | $4.44 | $4.51 | $4.38 | $4.50 | $4.50 | 88,231 |
| 2018-11-15 | $4.42 | $4.68 | $4.42 | $4.46 | $4.46 | 92,100 |
| 2018-11-14 | $4.80 | $4.80 | $4.50 | $4.53 | $4.53 | 126,033 |
| 2018-11-13 | $4.50 | $4.80 | $4.50 | $4.79 | $4.79 | 77,621 |
| 2018-11-12 | $4.60 | $4.65 | $4.47 | $4.53 | $4.53 | 41,966 |
| 2018-11-09 | $4.60 | $4.65 | $4.50 | $4.59 | $4.59 | 47,875 |
| 2018-11-08 | $4.68 | $4.69 | $4.50 | $4.65 | $4.65 | 87,727 |
| 2018-11-07 | $4.41 | $4.70 | $4.30 | $4.69 | $4.69 | 209,405 |
| 2018-11-06 | $4.45 | $4.66 | $4.38 | $4.60 | $4.60 | 62,731 |
| 2018-11-05 | $4.50 | $4.53 | $4.39 | $4.43 | $4.43 | 60,965 |
| 2018-11-02 | $4.42 | $4.55 | $4.38 | $4.49 | $4.49 | 42,327 |
| 2018-11-01 | $4.35 | $4.48 | $4.32 | $4.42 | $4.42 | 29,931 |
| 2018-10-31 | $4.18 | $4.36 | $4.18 | $4.32 | $4.32 | 93,892 |
| 2018-10-30 | $4.06 | $4.14 | $3.98 | $4.13 | $4.13 | 73,358 |
| 2018-10-29 | $4.08 | $4.20 | $4.02 | $4.04 | $4.04 | 40,459 |
| 2018-10-26 | $4.01 | $4.11 | $3.98 | $4.05 | $4.05 | 146,020 |
| 2018-10-25 | $4.01 | $4.12 | $4.00 | $4.10 | $4.10 | 66,373 |
| 2018-10-24 | $4.08 | $4.16 | $3.62 | $4.04 | $4.04 | 111,733 |
| 2018-10-23 | $4.02 | $4.15 | $3.92 | $4.08 | $4.08 | 61,073 |
| 2018-10-22 | $4.29 | $4.34 | $4.08 | $4.14 | $4.14 | 95,862 |
| 2018-10-19 | $4.21 | $4.32 | $4.21 | $4.28 | $4.28 | 134,397 |
| 2018-10-18 | $4.40 | $4.41 | $4.12 | $4.14 | $4.14 | 102,820 |
| 2018-10-17 | $4.43 | $4.47 | $4.40 | $4.41 | $4.41 | 119,010 |
| 2018-10-16 | $4.39 | $4.49 | $4.32 | $4.41 | $4.41 | 139,603 |
| 2018-10-15 | $4.41 | $4.49 | $4.25 | $4.37 | $4.37 | 128,678 |
| 2018-10-12 | $4.54 | $4.65 | $4.44 | $4.45 | $4.45 | 67,631 |
| 2018-10-11 | $4.56 | $4.59 | $4.39 | $4.47 | $4.47 | 121,111 |
| 2018-10-10 | $4.74 | $4.74 | $4.55 | $4.60 | $4.60 | 83,548 |
| 2018-10-09 | $4.80 | $4.88 | $4.72 | $4.74 | $4.74 | 41,564 |
| 2018-10-08 | $4.87 | $4.87 | $4.75 | $4.80 | $4.80 | 52,870 |
| 2018-10-05 | $5.01 | $5.01 | $4.82 | $4.87 | $4.87 | 29,325 |
| 2018-10-04 | $5.07 | $5.07 | $5.00 | $5.02 | $5.02 | 40,228 |
| 2018-10-03 | $4.99 | $5.12 | $4.96 | $5.09 | $5.09 | 45,600 |
| 2018-10-02 | $5.18 | $5.27 | $4.95 | $4.98 | $4.98 | 66,601 |
| 2018-10-01 | $5.40 | $5.41 | $5.15 | $5.18 | $5.18 | 75,403 |
| 2018-09-28 | $5.24 | $5.42 | $5.20 | $5.38 | $5.38 | 70,869 |
| 2018-09-27 | $5.26 | $5.31 | $5.20 | $5.25 | $5.25 | 38,693 |
| 2018-09-26 | $5.34 | $5.34 | $5.22 | $5.25 | $5.25 | 51,091 |
| 2018-09-25 | $5.32 | $5.35 | $5.21 | $5.30 | $5.30 | 43,492 |
| 2018-09-24 | $5.31 | $5.34 | $5.28 | $5.30 | $5.30 | 52,761 |
| 2018-09-21 | $5.20 | $5.33 | $5.20 | $5.32 | $5.32 | 145,932 |
| 2018-09-20 | $5.20 | $5.28 | $5.18 | $5.23 | $5.23 | 65,196 |
| 2018-09-19 | $5.17 | $5.22 | $5.11 | $5.15 | $5.15 | 77,944 |
| 2018-09-18 | $5.11 | $5.24 | $5.09 | $5.15 | $5.15 | 76,409 |
| 2018-09-17 | $5.05 | $5.16 | $5.05 | $5.12 | $5.12 | 66,009 |
| 2018-09-14 | $5.03 | $5.17 | $5.02 | $5.03 | $5.03 | 44,749 |
| 2018-09-13 | $5.00 | $5.18 | $5.00 | $5.04 | $5.04 | 23,590 |
| 2018-09-12 | $5.05 | $5.07 | $5.00 | $5.01 | $5.01 | 64,471 |
| 2018-09-11 | $5.20 | $5.21 | $5.00 | $5.07 | $5.07 | 59,278 |
| 2018-09-10 | $5.00 | $5.23 | $5.00 | $5.22 | $5.22 | 43,597 |
| 2018-09-07 | $5.05 | $5.15 | $5.01 | $5.03 | $5.03 | 71,603 |
| 2018-09-06 | $5.15 | $5.21 | $5.08 | $5.11 | $5.11 | 84,639 |
| 2018-09-05 | $5.14 | $5.23 | $5.04 | $5.15 | $5.15 | 76,093 |
| 2018-09-04 | $5.14 | $5.17 | $5.01 | $5.13 | $5.13 | 93,877 |
| 2018-08-31 | $5.07 | $5.24 | $5.05 | $5.15 | $5.15 | 91,376 |
| 2018-08-30 | $4.95 | $5.11 | $4.89 | $5.09 | $5.09 | 101,512 |
| 2018-08-29 | $4.90 | $5.06 | $4.90 | $4.96 | $4.96 | 55,581 |
| 2018-08-28 | $5.13 | $5.20 | $4.87 | $4.89 | $4.89 | 95,441 |
| 2018-08-27 | $5.08 | $5.25 | $5.08 | $5.10 | $5.10 | 99,485 |
| 2018-08-24 | $5.17 | $5.24 | $5.06 | $5.12 | $5.12 | 79,913 |
| 2018-08-23 | $4.94 | $5.19 | $4.94 | $5.15 | $5.15 | 85,298 |
| 2018-08-22 | $4.84 | $4.97 | $4.82 | $4.95 | $4.95 | 70,883 |
| 2018-08-21 | $4.71 | $4.86 | $4.70 | $4.84 | $4.84 | 62,199 |
| 2018-08-20 | $4.77 | $4.79 | $4.67 | $4.70 | $4.70 | 51,206 |
| 2018-08-17 | $4.70 | $4.85 | $4.70 | $4.78 | $4.78 | 39,654 |
| 2018-08-16 | $4.61 | $4.75 | $4.60 | $4.72 | $4.72 | 47,082 |
| 2018-08-15 | $4.81 | $4.82 | $4.57 | $4.59 | $4.59 | 77,154 |
| 2018-08-14 | $4.74 | $4.86 | $4.71 | $4.84 | $4.84 | 42,106 |
| 2018-08-13 | $4.71 | $4.76 | $4.60 | $4.74 | $4.74 | 89,157 |
| 2018-08-10 | $4.80 | $4.87 | $4.71 | $4.72 | $4.72 | 36,717 |
| 2018-08-09 | $4.60 | $4.89 | $4.60 | $4.83 | $4.83 | 107,706 |
| 2018-08-08 | $4.87 | $4.95 | $4.60 | $4.90 | $4.90 | 165,827 |
| 2018-08-07 | $4.97 | $4.97 | $4.76 | $4.87 | $4.87 | 69,589 |
| 2018-08-06 | $4.76 | $5.00 | $4.76 | $4.95 | $4.95 | 74,338 |
| 2018-08-03 | $4.90 | $4.95 | $4.83 | $4.87 | $4.87 | 44,251 |
| 2018-08-02 | $4.88 | $4.95 | $4.87 | $4.91 | $4.91 | 46,999 |
| 2018-08-01 | $4.93 | $4.99 | $4.87 | $4.89 | $4.89 | 44,876 |
| 2018-07-31 | $4.86 | $4.96 | $4.86 | $4.91 | $4.91 | 67,008 |
| 2018-07-30 | $4.90 | $4.94 | $4.83 | $4.84 | $4.84 | 46,253 |
| 2018-07-27 | $5.00 | $5.03 | $4.85 | $4.91 | $4.91 | 44,416 |
| 2018-07-26 | $4.91 | $5.03 | $4.91 | $5.00 | $5.00 | 73,630 |
| 2018-07-25 | $5.10 | $5.10 | $4.90 | $4.94 | $4.94 | 82,140 |
| 2018-07-24 | $5.31 | $5.34 | $5.07 | $5.09 | $5.09 | 32,617 |
| 2018-07-23 | $5.40 | $5.40 | $5.17 | $5.30 | $5.30 | 73,103 |
| 2018-07-20 | $5.54 | $5.54 | $5.37 | $5.39 | $5.39 | 128,979 |
| 2018-07-19 | $5.39 | $5.60 | $5.26 | $5.54 | $5.54 | 126,401 |
| 2018-07-18 | $5.15 | $5.39 | $5.15 | $5.38 | $5.38 | 79,513 |
| 2018-07-17 | $5.15 | $5.27 | $5.13 | $5.14 | $5.14 | 49,791 |
| 2018-07-16 | $5.46 | $5.48 | $5.13 | $5.17 | $5.17 | 78,318 |
| 2018-07-13 | $5.46 | $5.50 | $5.35 | $5.46 | $5.46 | 69,213 |
| 2018-07-12 | $5.60 | $5.64 | $5.41 | $5.46 | $5.46 | 72,634 |
| 2018-07-11 | $5.27 | $5.59 | $5.20 | $5.54 | $5.54 | 119,946 |
| 2018-07-10 | $5.30 | $5.33 | $5.23 | $5.29 | $5.29 | 67,343 |
| 2018-07-09 | $5.31 | $5.39 | $5.26 | $5.30 | $5.30 | 67,008 |
| 2018-07-06 | $5.37 | $5.45 | $5.15 | $5.31 | $5.31 | 118,989 |
| 2018-07-05 | $5.16 | $5.38 | $5.08 | $5.37 | $5.37 | 156,122 |
| 2018-07-03 | $4.98 | $5.16 | $4.96 | $5.13 | $5.13 | 74,620 |
| 2018-07-02 | $4.81 | $4.95 | $4.77 | $4.95 | $4.95 | 88,549 |
| 2018-06-29 | $4.78 | $4.88 | $4.75 | $4.84 | $4.84 | 89,847 |
| 2018-06-28 | $4.83 | $4.87 | $4.75 | $4.77 | $4.77 | 79,544 |
| 2018-06-27 | $5.01 | $5.04 | $4.84 | $4.85 | $4.85 | 79,322 |
| 2018-06-26 | $4.89 | $5.11 | $4.80 | $5.02 | $5.02 | 127,098 |
| 2018-06-25 | $5.00 | $5.00 | $4.77 | $4.84 | $4.84 | 130,264 |
| 2018-06-22 | $4.79 | $5.14 | $4.75 | $5.03 | $5.03 | 383,691 |
| 2018-06-21 | $4.86 | $4.86 | $4.75 | $4.78 | $4.78 | 75,016 |
| 2018-06-20 | $4.85 | $4.90 | $4.82 | $4.85 | $4.85 | 65,227 |
| 2018-06-19 | $4.87 | $4.92 | $4.73 | $4.82 | $4.82 | 86,902 |
| 2018-06-18 | $4.93 | $4.95 | $4.80 | $4.92 | $4.92 | 83,351 |
| 2018-06-15 | $4.75 | $4.97 | $4.72 | $4.96 | $4.96 | 177,197 |
| 2018-06-14 | $4.94 | $5.00 | $4.73 | $4.74 | $4.74 | 149,782 |
| 2018-06-13 | $4.91 | $5.24 | $4.89 | $4.91 | $4.91 | 163,395 |
| 2018-06-12 | $4.88 | $5.12 | $4.78 | $4.87 | $4.87 | 250,047 |
| 2018-06-11 | $4.64 | $4.98 | $4.60 | $4.85 | $4.85 | 313,709 |
| 2018-06-08 | $4.70 | $4.80 | $4.46 | $4.64 | $4.64 | 525,307 |
| 2018-06-07 | $5.01 | $5.04 | $4.90 | $4.91 | $4.91 | 202,081 |
| 2018-06-06 | $5.07 | $5.07 | $4.95 | $5.02 | $5.02 | 160,037 |
| 2018-06-05 | $5.00 | $5.10 | $4.95 | $5.05 | $5.05 | 248,331 |
| 2018-06-04 | $5.13 | $5.15 | $4.93 | $4.99 | $4.99 | 193,253 |
| 2018-06-01 | $5.14 | $5.20 | $5.06 | $5.11 | $5.11 | 160,308 |
| 2018-05-31 | $5.12 | $5.23 | $5.10 | $5.13 | $5.13 | 188,674 |
| 2018-05-30 | $5.20 | $5.22 | $5.07 | $5.13 | $5.13 | 100,088 |
| 2018-05-29 | $5.21 | $5.32 | $5.15 | $5.16 | $5.16 | 137,353 |
| 2018-05-25 | $5.21 | $5.26 | $5.15 | $5.19 | $5.19 | 73,359 |
| 2018-05-24 | $5.21 | $5.32 | $5.15 | $5.22 | $5.22 | 81,446 |
| 2018-05-23 | $5.29 | $5.32 | $5.15 | $5.23 | $5.23 | 84,695 |
| 2018-05-22 | $5.53 | $5.54 | $5.30 | $5.31 | $5.31 | 134,584 |
| 2018-05-21 | $5.64 | $5.70 | $5.46 | $5.51 | $5.51 | 121,984 |
| 2018-05-18 | $5.55 | $5.63 | $5.50 | $5.61 | $5.61 | 106,474 |
| 2018-05-17 | $5.58 | $5.64 | $5.47 | $5.52 | $5.52 | 170,070 |
| 2018-05-16 | $5.74 | $5.99 | $5.57 | $5.61 | $5.61 | 381,385 |
| 2018-05-15 | $4.92 | $5.66 | $4.84 | $5.63 | $5.63 | 1,062,589 |
| 2018-05-14 | $5.05 | $5.13 | $4.90 | $4.98 | $4.98 | 138,523 |
| 2018-05-11 | $4.97 | $5.07 | $4.77 | $5.06 | $5.06 | 166,279 |
| 2018-05-10 | $4.73 | $5.05 | $4.72 | $4.98 | $4.98 | 186,548 |
| 2018-05-09 | $4.60 | $4.75 | $4.55 | $4.69 | $4.69 | 148,717 |
| 2018-05-08 | $4.66 | $4.74 | $4.49 | $4.59 | $4.59 | 347,654 |
| 2018-05-07 | $4.87 | $4.94 | $4.63 | $4.66 | $4.66 | 245,725 |
| 2018-05-04 | $4.89 | $4.95 | $4.76 | $4.88 | $4.88 | 320,532 |
| 2018-05-03 | $5.08 | $5.12 | $4.93 | $4.96 | $4.96 | 74,094 |
| 2018-05-02 | $5.12 | $5.24 | $5.08 | $5.09 | $5.09 | 81,668 |
| 2018-05-01 | $5.03 | $5.14 | $4.94 | $5.13 | $5.13 | 104,395 |
| 2018-04-30 | $5.03 | $5.08 | $4.98 | $5.07 | $5.07 | 106,993 |
| 2018-04-27 | $5.06 | $5.11 | $5.00 | $5.01 | $5.01 | 116,498 |
| 2018-04-26 | $5.07 | $5.14 | $5.01 | $5.05 | $5.05 | 100,424 |
| 2018-04-25 | $4.98 | $5.10 | $4.87 | $5.03 | $5.03 | 127,957 |
| 2018-04-24 | $5.07 | $5.10 | $4.94 | $5.00 | $5.00 | 201,245 |
| 2018-04-23 | $5.25 | $5.25 | $5.02 | $5.04 | $5.04 | 139,824 |
| 2018-04-20 | $5.25 | $5.35 | $5.18 | $5.23 | $5.23 | 90,215 |
| 2018-04-19 | $5.36 | $5.36 | $5.18 | $5.26 | $5.26 | 110,615 |
| 2018-04-18 | $5.44 | $5.44 | $5.33 | $5.39 | $5.39 | 166,642 |
| 2018-04-17 | $5.14 | $5.46 | $5.12 | $5.45 | $5.45 | 225,268 |
| 2018-04-16 | $4.88 | $5.16 | $4.77 | $5.10 | $5.10 | 210,169 |
| 2018-04-13 | $4.85 | $4.89 | $4.56 | $4.87 | $4.87 | 180,486 |
| 2018-04-12 | $4.74 | $4.84 | $4.70 | $4.81 | $4.81 | 146,164 |
| 2018-04-11 | $4.50 | $4.85 | $4.45 | $4.74 | $4.74 | 242,135 |
| 2018-04-10 | $4.21 | $4.64 | $4.21 | $4.57 | $4.57 | 362,232 |
| 2018-04-09 | $4.37 | $4.68 | $4.17 | $4.22 | $4.22 | 785,828 |
| 2018-04-06 | $4.55 | $4.55 | $4.09 | $4.50 | $4.50 | 1,023,529 |
| 2018-04-05 | $4.70 | $5.00 | $4.69 | $4.97 | $4.97 | 154,753 |
| 2018-04-04 | $4.70 | $4.78 | $4.63 | $4.69 | $4.69 | 140,658 |
| 2018-04-03 | $4.87 | $4.98 | $4.63 | $4.74 | $4.74 | 212,808 |
| 2018-04-02 | $4.96 | $4.96 | $4.80 | $4.85 | $4.85 | 235,554 |
| 2018-03-29 | $4.85 | $5.14 | $4.80 | $4.96 | $4.96 | 320,797 |
| 2018-03-28 | $4.92 | $4.94 | $4.43 | $4.79 | $4.79 | 704,906 |
| 2018-03-27 | $5.30 | $5.35 | $4.97 | $5.01 | $5.01 | 239,304 |
| 2018-03-26 | $5.50 | $5.53 | $5.24 | $5.30 | $5.30 | 166,927 |
| 2018-03-23 | $5.53 | $5.61 | $5.39 | $5.39 | $5.39 | 162,513 |
| 2018-03-22 | $5.76 | $5.78 | $5.52 | $5.54 | $5.54 | 113,915 |
| 2018-03-21 | $5.65 | $5.89 | $5.59 | $5.79 | $5.79 | 111,950 |
| 2018-03-20 | $5.80 | $5.89 | $5.61 | $5.66 | $5.66 | 126,131 |
| 2018-03-19 | $5.68 | $5.79 | $5.60 | $5.68 | $5.68 | 156,881 |
| 2018-03-16 | $5.58 | $5.79 | $5.55 | $5.67 | $5.67 | 261,908 |
| 2018-03-15 | $5.75 | $5.86 | $5.56 | $5.59 | $5.59 | 153,969 |
| 2018-03-14 | $6.40 | $6.41 | $5.72 | $5.77 | $5.77 | 250,892 |
| 2018-03-13 | $6.11 | $6.48 | $6.08 | $6.36 | $6.36 | 220,696 |
| 2018-03-12 | $6.08 | $6.16 | $6.00 | $6.08 | $6.08 | 166,982 |
| 2018-03-09 | $5.76 | $5.98 | $5.71 | $5.96 | $5.96 | 109,365 |
| 2018-03-08 | $5.85 | $5.96 | $5.70 | $5.75 | $5.75 | 87,643 |
| 2018-03-07 | $5.87 | $5.94 | $5.78 | $5.83 | $5.83 | 167,232 |
| 2018-03-06 | $5.85 | $6.16 | $5.80 | $5.90 | $5.90 | 205,177 |
| 2018-03-05 | $5.79 | $6.01 | $5.69 | $5.80 | $5.80 | 181,534 |
| 2018-03-02 | $5.56 | $5.89 | $5.51 | $5.79 | $5.79 | 233,088 |
| 2018-03-01 | $5.56 | $5.67 | $5.50 | $5.60 | $5.60 | 115,192 |
| 2018-02-28 | $5.71 | $5.75 | $5.50 | $5.57 | $5.57 | 141,029 |
| 2018-02-27 | $5.85 | $5.90 | $5.64 | $5.68 | $5.68 | 117,388 |
| 2018-02-26 | $5.56 | $5.91 | $5.54 | $5.87 | $5.87 | 203,497 |
| 2018-02-23 | $5.41 | $5.52 | $5.29 | $5.48 | $5.48 | 149,949 |
| 2018-02-22 | $5.52 | $5.52 | $5.30 | $5.41 | $5.41 | 241,119 |
| 2018-02-21 | $5.40 | $5.63 | $5.40 | $5.48 | $5.48 | 210,711 |
| 2018-02-20 | $5.51 | $5.51 | $5.26 | $5.38 | $5.38 | 291,858 |
| 2018-02-16 | $5.54 | $5.70 | $5.46 | $5.52 | $5.52 | 169,878 |
| 2018-02-15 | $5.60 | $5.71 | $5.41 | $5.57 | $5.57 | 202,484 |
| 2018-02-14 | $5.39 | $5.64 | $5.38 | $5.59 | $5.59 | 729,485 |
| 2018-02-13 | $5.62 | $5.65 | $5.35 | $5.42 | $5.42 | 355,262 |
| 2018-02-12 | $5.60 | $5.95 | $5.49 | $5.61 | $5.61 | 491,704 |
| 2018-02-09 | $5.90 | $6.02 | $5.30 | $5.59 | $5.59 | 588,149 |
| 2018-02-08 | $5.94 | $6.30 | $5.81 | $5.84 | $5.84 | 441,895 |
| 2018-02-07 | $5.94 | $5.99 | $5.75 | $5.75 | $5.75 | 233,269 |
| 2018-02-06 | $5.86 | $6.10 | $5.79 | $5.93 | $5.93 | 430,334 |
| 2018-02-05 | $5.98 | $6.10 | $5.75 | $6.01 | $6.01 | 314,446 |
| 2018-02-02 | $6.69 | $6.72 | $5.95 | $6.06 | $6.06 | 561,128 |
| 2018-02-01 | $6.72 | $6.92 | $6.63 | $6.78 | $6.78 | 162,451 |
| 2018-01-31 | $6.50 | $6.83 | $6.49 | $6.76 | $6.76 | 257,546 |
| 2018-01-30 | $6.75 | $6.78 | $6.35 | $6.40 | $6.40 | 580,644 |
| 2018-01-29 | $7.16 | $7.16 | $6.78 | $6.81 | $6.81 | 209,055 |
| 2018-01-26 | $7.14 | $7.16 | $6.96 | $7.16 | $7.16 | 128,165 |
| 2018-01-25 | $7.04 | $7.16 | $6.90 | $7.08 | $7.08 | 182,760 |
| 2018-01-24 | $7.18 | $7.18 | $6.80 | $6.85 | $6.85 | 303,393 |
| 2018-01-23 | $7.47 | $7.49 | $7.11 | $7.17 | $7.17 | 253,535 |
| 2018-01-22 | $7.50 | $7.50 | $7.38 | $7.45 | $7.45 | 171,117 |
| 2018-01-19 | $7.46 | $7.66 | $7.37 | $7.49 | $7.49 | 172,417 |
| 2018-01-18 | $7.60 | $7.66 | $7.38 | $7.46 | $7.46 | 187,486 |
| 2018-01-17 | $7.37 | $7.62 | $7.35 | $7.59 | $7.59 | 326,079 |
| 2018-01-16 | $7.59 | $7.77 | $7.30 | $7.34 | $7.34 | 245,061 |
| 2018-01-12 | $7.53 | $7.59 | $7.35 | $7.47 | $7.47 | 364,257 |
| 2018-01-11 | $7.53 | $7.78 | $7.50 | $7.53 | $7.53 | 293,437 |
| 2018-01-10 | $7.72 | $7.82 | $7.50 | $7.51 | $7.51 | 177,406 |
| 2018-01-09 | $7.62 | $7.85 | $7.53 | $7.72 | $7.72 | 264,474 |
| 2018-01-08 | $7.84 | $7.85 | $7.46 | $7.52 | $7.52 | 578,898 |
| 2018-01-05 | $7.00 | $7.88 | $7.00 | $7.40 | $7.40 | 881,766 |
| 2018-01-04 | $7.08 | $7.11 | $6.93 | $6.99 | $6.99 | 179,301 |
| 2018-01-03 | $7.20 | $7.31 | $6.99 | $7.06 | $7.06 | 198,809 |
| 2018-01-02 | $6.98 | $7.19 | $6.98 | $7.17 | $7.17 | 127,209 |
| 2017-12-29 | $6.97 | $7.15 | $6.91 | $6.97 | $6.97 | 127,940 |
| 2017-12-28 | $7.10 | $7.10 | $6.90 | $6.95 | $6.95 | 182,387 |
| 2017-12-27 | $7.12 | $7.30 | $7.01 | $7.10 | $7.10 | 130,599 |
| 2017-12-26 | $7.31 | $7.31 | $7.05 | $7.12 | $7.12 | 160,954 |
| 2017-12-22 | $7.50 | $7.52 | $7.27 | $7.31 | $7.31 | 122,652 |
| 2017-12-21 | $7.39 | $7.62 | $7.39 | $7.49 | $7.49 | 168,334 |
| 2017-12-20 | $7.65 | $7.65 | $7.34 | $7.39 | $7.39 | 195,532 |
| 2017-12-19 | $7.38 | $7.65 | $7.34 | $7.58 | $7.58 | 219,040 |
| 2017-12-18 | $7.24 | $7.40 | $7.14 | $7.34 | $7.34 | 246,896 |
| 2017-12-15 | $6.93 | $7.22 | $6.83 | $7.09 | $7.09 | 269,464 |
| 2017-12-14 | $7.14 | $7.24 | $6.85 | $6.91 | $6.91 | 228,623 |
| 2017-12-13 | $6.91 | $7.27 | $6.91 | $7.13 | $7.13 | 255,575 |
| 2017-12-12 | $6.77 | $7.11 | $6.72 | $6.84 | $6.84 | 332,363 |
| 2017-12-11 | $7.00 | $7.10 | $6.60 | $6.69 | $6.69 | 492,561 |
| 2017-12-08 | $6.94 | $7.47 | $6.90 | $6.95 | $6.95 | 872,405 |
| 2017-12-07 | $6.03 | $6.22 | $6.03 | $6.09 | $6.09 | 72,488 |
| 2017-12-06 | $6.19 | $6.24 | $6.00 | $6.01 | $6.01 | 175,701 |
| 2017-12-05 | $6.19 | $6.32 | $6.16 | $6.19 | $6.19 | 74,922 |
| 2017-12-04 | $6.39 | $6.46 | $6.20 | $6.21 | $6.21 | 64,749 |
| 2017-12-01 | $6.33 | $6.40 | $6.17 | $6.33 | $6.33 | 107,753 |
| 2017-11-30 | $6.56 | $6.60 | $6.39 | $6.41 | $6.41 | 82,808 |
| 2017-11-29 | $6.43 | $6.58 | $6.36 | $6.47 | $6.47 | 140,431 |
| 2017-11-28 | $6.55 | $6.59 | $6.35 | $6.39 | $6.39 | 106,663 |
| 2017-11-27 | $6.52 | $6.76 | $6.50 | $6.54 | $6.54 | 146,823 |
| 2017-11-24 | $6.91 | $6.91 | $6.43 | $6.49 | $6.49 | 111,913 |
| 2017-11-22 | $6.25 | $6.90 | $6.20 | $6.82 | $6.82 | 446,402 |
| 2017-11-21 | $5.69 | $5.84 | $5.50 | $5.75 | $5.75 | 361,805 |
| 2017-11-20 | $5.52 | $5.72 | $5.37 | $5.64 | $5.64 | 75,999 |
| 2017-11-17 | $5.61 | $5.79 | $5.56 | $5.60 | $5.60 | 147,186 |
| 2017-11-16 | $5.39 | $5.74 | $5.33 | $5.67 | $5.67 | 170,145 |
| 2017-11-15 | $5.50 | $5.51 | $5.30 | $5.38 | $5.38 | 217,081 |
| 2017-11-14 | $5.88 | $5.88 | $5.53 | $5.54 | $5.54 | 160,405 |
| 2017-11-13 | $5.78 | $5.87 | $5.72 | $5.85 | $5.85 | 108,890 |
| 2017-11-10 | $5.66 | $5.86 | $5.66 | $5.83 | $5.83 | 186,933 |
| 2017-11-09 | $5.80 | $5.91 | $5.62 | $5.71 | $5.71 | 382,031 |
| 2017-11-08 | $6.37 | $6.45 | $5.76 | $5.97 | $5.97 | 639,633 |
| 2017-11-07 | $7.10 | $7.10 | $6.79 | $6.89 | $6.89 | 118,947 |
| 2017-11-06 | $6.72 | $6.88 | $6.62 | $6.86 | $6.86 | 92,746 |
| 2017-11-03 | $6.92 | $6.97 | $6.73 | $6.76 | $6.76 | 73,583 |
| 2017-11-02 | $6.88 | $7.05 | $6.75 | $7.01 | $7.01 | 132,560 |
| 2017-11-01 | $6.96 | $7.03 | $6.77 | $6.82 | $6.82 | 51,284 |
| 2017-10-31 | $6.72 | $6.98 | $6.70 | $6.91 | $6.91 | 83,344 |
| 2017-10-30 | $6.94 | $6.94 | $6.64 | $6.72 | $6.72 | 104,786 |
| 2017-10-27 | $6.67 | $6.96 | $6.66 | $6.91 | $6.91 | 69,124 |
| 2017-10-26 | $6.88 | $6.91 | $6.57 | $6.66 | $6.66 | 115,314 |
| 2017-10-25 | $6.99 | $7.12 | $6.80 | $6.85 | $6.85 | 71,587 |
| 2017-10-24 | $6.95 | $7.07 | $6.95 | $7.00 | $7.00 | 68,749 |
| 2017-10-23 | $7.20 | $7.21 | $6.89 | $6.90 | $6.90 | 143,937 |
| 2017-10-20 | $7.24 | $7.27 | $7.13 | $7.20 | $7.20 | 59,029 |
| 2017-10-19 | $7.33 | $7.35 | $7.12 | $7.17 | $7.17 | 96,787 |
| 2017-10-18 | $7.38 | $7.48 | $7.24 | $7.34 | $7.34 | 71,784 |
| 2017-10-17 | $7.41 | $7.61 | $7.26 | $7.38 | $7.38 | 104,772 |
| 2017-10-16 | $7.83 | $7.85 | $7.47 | $7.51 | $7.51 | 238,289 |
| 2017-10-13 | $8.02 | $8.08 | $7.80 | $7.83 | $7.83 | 154,959 |
| 2017-10-12 | $8.02 | $8.17 | $7.70 | $7.75 | $7.75 | 185,401 |
| 2017-10-11 | $7.65 | $8.05 | $7.62 | $7.91 | $7.91 | 241,967 |
| 2017-10-10 | $7.72 | $7.75 | $7.53 | $7.67 | $7.67 | 145,650 |
| 2017-10-09 | $7.43 | $7.69 | $7.43 | $7.63 | $7.63 | 225,482 |
| 2017-10-06 | $7.32 | $7.61 | $7.30 | $7.43 | $7.43 | 101,935 |
| 2017-10-05 | $7.33 | $7.51 | $7.18 | $7.41 | $7.41 | 257,348 |
| 2017-10-04 | $7.77 | $7.77 | $7.07 | $7.25 | $7.25 | 682,287 |
| 2017-10-03 | $6.65 | $7.69 | $6.65 | $7.45 | $7.45 | 1,446,624 |
| 2017-10-02 | $6.70 | $6.76 | $6.43 | $6.63 | $6.63 | 54,524 |
| 2017-09-29 | $6.71 | $6.78 | $6.61 | $6.65 | $6.65 | 45,431 |
| 2017-09-28 | $6.70 | $6.79 | $6.65 | $6.75 | $6.75 | 53,842 |
| 2017-09-27 | $6.60 | $6.81 | $6.55 | $6.71 | $6.71 | 234,019 |
| 2017-09-26 | $6.55 | $6.65 | $6.53 | $6.60 | $6.60 | 52,890 |
| 2017-09-25 | $6.56 | $6.56 | $6.02 | $6.53 | $6.53 | 60,317 |
| 2017-09-22 | $6.35 | $6.70 | $6.33 | $6.56 | $6.56 | 174,219 |
| 2017-09-21 | $6.17 | $6.38 | $6.09 | $6.35 | $6.35 | 62,688 |
| 2017-09-20 | $6.18 | $6.25 | $6.12 | $6.16 | $6.16 | 35,955 |
| 2017-09-19 | $6.22 | $6.25 | $6.05 | $6.14 | $6.14 | 75,884 |
| 2017-09-18 | $6.10 | $6.31 | $6.09 | $6.22 | $6.22 | 97,736 |
| 2017-09-15 | $6.31 | $6.33 | $5.93 | $6.10 | $6.10 | 366,821 |
| 2017-09-14 | $6.29 | $6.39 | $6.27 | $6.30 | $6.30 | 61,338 |
| 2017-09-13 | $6.25 | $6.35 | $6.25 | $6.29 | $6.29 | 94,456 |
| 2017-09-12 | $6.35 | $6.37 | $6.17 | $6.28 | $6.28 | 304,606 |
| 2017-09-11 | $6.10 | $6.35 | $6.07 | $6.32 | $6.32 | 106,699 |
| 2017-09-08 | $6.32 | $6.38 | $6.11 | $6.14 | $6.14 | 149,406 |
| 2017-09-07 | $6.29 | $6.40 | $6.21 | $6.39 | $6.39 | 58,452 |
| 2017-09-06 | $6.31 | $6.42 | $6.23 | $6.29 | $6.29 | 43,837 |
| 2017-09-05 | $6.22 | $6.38 | $6.21 | $6.29 | $6.29 | 61,849 |
| 2017-09-01 | $6.45 | $6.45 | $6.19 | $6.22 | $6.22 | 58,162 |
| 2017-08-31 | $6.18 | $6.46 | $6.15 | $6.42 | $6.42 | 84,036 |
| 2017-08-30 | $6.11 | $6.22 | $6.06 | $6.13 | $6.13 | 53,737 |
| 2017-08-29 | $5.97 | $6.27 | $5.77 | $6.13 | $6.13 | 92,246 |
| 2017-08-28 | $5.88 | $6.04 | $5.85 | $6.01 | $6.01 | 71,408 |
| 2017-08-25 | $5.98 | $6.06 | $5.92 | $5.92 | $5.92 | 68,989 |
| 2017-08-24 | $6.16 | $6.16 | $5.91 | $5.97 | $5.97 | 138,567 |
| 2017-08-23 | $5.93 | $6.19 | $5.93 | $6.12 | $6.12 | 136,746 |
| 2017-08-22 | $5.87 | $5.96 | $5.85 | $5.92 | $5.92 | 48,746 |
| 2017-08-21 | $5.75 | $5.88 | $5.68 | $5.86 | $5.86 | 84,095 |
| 2017-08-18 | $5.88 | $5.93 | $5.73 | $5.83 | $5.83 | 122,368 |
| 2017-08-17 | $5.97 | $6.06 | $5.88 | $5.90 | $5.90 | 83,436 |
| 2017-08-16 | $6.03 | $6.06 | $5.88 | $6.02 | $6.02 | 132,965 |
| 2017-08-15 | $6.14 | $6.18 | $5.93 | $6.04 | $6.04 | 37,305 |
| 2017-08-14 | $5.93 | $6.19 | $5.91 | $6.13 | $6.13 | 57,057 |
| 2017-08-11 | $5.92 | $6.18 | $5.83 | $6.00 | $6.00 | 166,908 |
| 2017-08-10 | $6.25 | $6.37 | $5.96 | $5.97 | $5.97 | 125,142 |
| 2017-08-09 | $6.30 | $6.49 | $6.23 | $6.33 | $6.33 | 84,415 |
| 2017-08-08 | $6.68 | $6.78 | $6.28 | $6.40 | $6.40 | 345,058 |
| 2017-08-07 | $6.85 | $6.85 | $6.45 | $6.57 | $6.57 | 147,996 |
| 2017-08-04 | $6.70 | $6.91 | $6.67 | $6.80 | $6.80 | 202,673 |
| 2017-08-03 | $6.50 | $6.72 | $6.36 | $6.69 | $6.69 | 111,592 |
| 2017-08-02 | $6.66 | $6.68 | $6.37 | $6.46 | $6.46 | 124,962 |
| 2017-08-01 | $6.30 | $6.63 | $6.24 | $6.61 | $6.61 | 104,778 |
| 2017-07-31 | $6.24 | $6.31 | $6.18 | $6.29 | $6.29 | 71,452 |
| 2017-07-28 | $6.22 | $6.31 | $6.18 | $6.25 | $6.25 | 66,793 |
| 2017-07-27 | $6.41 | $6.50 | $6.16 | $6.26 | $6.26 | 88,944 |
| 2017-07-26 | $6.30 | $6.45 | $6.26 | $6.36 | $6.36 | 61,650 |
| 2017-07-25 | $6.13 | $6.38 | $6.11 | $6.30 | $6.30 | 158,494 |
| 2017-07-24 | $6.23 | $6.47 | $6.02 | $6.12 | $6.12 | 151,026 |
| 2017-07-21 | $6.60 | $6.60 | $6.18 | $6.24 | $6.24 | 152,875 |
| 2017-07-20 | $6.66 | $6.76 | $6.43 | $6.50 | $6.50 | 149,567 |
| 2017-07-19 | $6.64 | $6.75 | $6.58 | $6.59 | $6.59 | 109,256 |
| 2017-07-18 | $6.50 | $6.88 | $6.46 | $6.60 | $6.60 | 225,952 |
| 2017-07-17 | $6.37 | $6.45 | $6.19 | $6.34 | $6.34 | 43,210 |
| 2017-07-14 | $6.60 | $6.60 | $6.35 | $6.39 | $6.39 | 156,597 |
| 2017-07-13 | $6.37 | $6.60 | $6.20 | $6.56 | $6.56 | 154,376 |
| 2017-07-12 | $6.28 | $6.33 | $6.24 | $6.32 | $6.32 | 128,003 |
| 2017-07-11 | $6.05 | $6.24 | $6.03 | $6.22 | $6.22 | 75,146 |
| 2017-07-10 | $6.08 | $6.13 | $6.01 | $6.04 | $6.04 | 71,356 |
| 2017-07-07 | $6.03 | $6.14 | $5.95 | $6.12 | $6.12 | 97,345 |
| 2017-07-06 | $6.01 | $6.10 | $5.91 | $6.02 | $6.02 | 63,434 |
| 2017-07-05 | $6.10 | $6.11 | $5.98 | $6.08 | $6.08 | 85,473 |
| 2017-07-03 | $6.30 | $6.34 | $5.96 | $6.09 | $6.09 | 88,037 |
| 2017-06-30 | $6.38 | $6.44 | $6.09 | $6.22 | $6.22 | 140,439 |
| 2017-06-29 | $6.38 | $6.39 | $6.19 | $6.39 | $6.39 | 116,602 |
| 2017-06-28 | $6.37 | $6.39 | $6.02 | $6.39 | $6.39 | 133,216 |
| 2017-06-27 | $6.33 | $6.38 | $6.21 | $6.30 | $6.30 | 135,969 |
| 2017-06-26 | $6.25 | $6.36 | $6.09 | $6.34 | $6.34 | 207,769 |
| 2017-06-23 | $6.27 | $6.34 | $6.09 | $6.29 | $6.29 | 2,519,271 |
| 2017-06-22 | $6.07 | $6.28 | $6.00 | $6.21 | $6.21 | 205,904 |
| 2017-06-21 | $6.00 | $6.12 | $5.91 | $6.03 | $6.03 | 141,358 |
| 2017-06-20 | $5.79 | $6.00 | $5.76 | $5.98 | $5.98 | 106,136 |
| 2017-06-19 | $5.90 | $5.94 | $5.75 | $5.77 | $5.77 | 165,790 |
| 2017-06-16 | $5.42 | $5.66 | $5.42 | $5.61 | $5.61 | 139,305 |
| 2017-06-15 | $5.35 | $5.58 | $5.35 | $5.44 | $5.44 | 90,487 |
| 2017-06-14 | $5.50 | $5.59 | $5.32 | $5.48 | $5.48 | 130,988 |
| 2017-06-13 | $5.56 | $5.66 | $5.22 | $5.49 | $5.49 | 392,491 |
| 2017-06-12 | $5.90 | $5.91 | $5.50 | $5.56 | $5.56 | 586,078 |
| 2017-06-09 | $6.30 | $6.45 | $5.95 | $6.03 | $6.03 | 303,147 |
| 2017-06-08 | $6.21 | $6.45 | $6.19 | $6.45 | $6.45 | 142,441 |
| 2017-06-07 | $6.06 | $6.24 | $6.06 | $6.19 | $6.19 | 51,226 |
| 2017-06-06 | $6.14 | $6.29 | $6.01 | $6.06 | $6.06 | 63,731 |
| 2017-06-05 | $6.25 | $6.30 | $6.01 | $6.11 | $6.11 | 49,420 |
| 2017-06-02 | $6.05 | $6.23 | $5.90 | $6.20 | $6.20 | 148,372 |
| 2017-06-01 | $5.66 | $6.14 | $5.66 | $6.02 | $6.02 | 198,711 |
| 2017-05-31 | $5.97 | $6.29 | $5.65 | $5.68 | $5.68 | 163,867 |
| 2017-05-30 | $6.33 | $6.34 | $5.95 | $5.98 | $5.98 | 299,727 |
| 2017-05-26 | $6.44 | $6.50 | $6.33 | $6.34 | $6.34 | 200,747 |
| 2017-05-25 | $6.10 | $6.40 | $6.10 | $6.34 | $6.34 | 305,367 |
| 2017-05-24 | $5.99 | $6.17 | $5.91 | $6.16 | $6.16 | 299,057 |
| 2017-05-23 | $5.87 | $6.22 | $5.84 | $5.99 | $5.99 | 553,583 |
| 2017-05-22 | $5.87 | $5.95 | $5.73 | $5.91 | $5.91 | 93,319 |
| 2017-05-19 | $5.53 | $6.10 | $5.53 | $5.83 | $5.83 | 255,337 |
| 2017-05-18 | $5.68 | $5.78 | $5.54 | $5.73 | $5.73 | 39,185 |
| 2017-05-17 | $5.71 | $5.78 | $5.65 | $5.67 | $5.67 | 43,797 |
| 2017-05-16 | $5.75 | $5.78 | $5.74 | $5.78 | $5.78 | 61,030 |
| 2017-05-15 | $5.58 | $5.85 | $5.58 | $5.78 | $5.78 | 66,433 |
| 2017-05-12 | $5.45 | $5.59 | $5.35 | $5.58 | $5.58 | 110,300 |
| 2017-05-11 | $5.35 | $5.50 | $5.35 | $5.43 | $5.43 | 75,500 |
| 2017-05-10 | $5.40 | $5.48 | $5.33 | $5.39 | $5.39 | 59,700 |
| 2017-05-09 | $5.40 | $5.50 | $5.28 | $5.40 | $5.40 | 121,200 |
| 2017-05-08 | $5.25 | $5.50 | $5.22 | $5.36 | $5.36 | 107,600 |
| 2017-05-05 | $5.08 | $5.32 | $5.04 | $5.28 | $5.28 | 33,700 |
| 2017-05-04 | $5.14 | $5.19 | $4.94 | $5.04 | $5.04 | 125,000 |
| 2017-05-03 | $5.24 | $5.31 | $5.13 | $5.17 | $5.17 | 46,800 |
| 2017-05-02 | $5.30 | $5.36 | $5.22 | $5.28 | $5.28 | 91,800 |
| 2017-05-01 | $5.34 | $5.47 | $5.23 | $5.33 | $5.33 | 74,100 |
| 2017-04-28 | $5.26 | $5.42 | $5.17 | $5.29 | $5.29 | 199,500 |
| 2017-04-27 | $5.15 | $5.28 | $5.08 | $5.22 | $5.22 | 58,200 |
| 2017-04-26 | $5.14 | $5.18 | $5.06 | $5.15 | $5.15 | 54,300 |
| 2017-04-25 | $5.05 | $5.33 | $5.05 | $5.11 | $5.11 | 121,900 |
| 2017-04-24 | $5.13 | $5.25 | $4.96 | $5.04 | $5.04 | 98,900 |
| 2017-04-21 | $5.14 | $5.18 | $4.88 | $5.05 | $5.05 | 46,300 |
| 2017-04-20 | $5.12 | $5.31 | $4.95 | $5.13 | $5.13 | 105,100 |
| 2017-04-19 | $5.30 | $5.43 | $5.05 | $5.09 | $5.09 | 108,000 |
| 2017-04-18 | $5.47 | $5.67 | $5.28 | $5.30 | $5.30 | 154,300 |
| 2017-04-17 | $5.72 | $5.72 | $5.30 | $5.47 | $5.47 | 125,800 |
| 2017-04-13 | $5.72 | $5.80 | $5.48 | $5.55 | $5.55 | 148,900 |
| 2017-04-12 | $5.95 | $6.15 | $5.69 | $5.75 | $5.75 | 556,000 |
| 2017-04-11 | $5.49 | $5.92 | $5.44 | $5.86 | $5.86 | 194,400 |
| 2017-04-10 | $5.65 | $5.65 | $5.45 | $5.49 | $5.49 | 113,900 |
| 2017-04-07 | $5.41 | $5.85 | $5.41 | $5.66 | $5.66 | 279,100 |
| 2017-04-06 | $5.33 | $5.50 | $5.33 | $5.41 | $5.41 | 65,300 |
| 2017-04-05 | $5.41 | $5.55 | $5.34 | $5.36 | $5.36 | 213,800 |
| 2017-04-04 | $5.33 | $5.46 | $5.21 | $5.35 | $5.35 | 197,200 |
| 2017-04-03 | $5.48 | $5.48 | $5.31 | $5.34 | $5.34 | 45,900 |
| 2017-03-31 | $5.36 | $5.44 | $5.30 | $5.44 | $5.44 | 40,700 |
| 2017-03-30 | $5.31 | $5.40 | $5.31 | $5.37 | $5.37 | 26,200 |
| 2017-03-29 | $5.35 | $5.38 | $5.25 | $5.33 | $5.33 | 30,700 |
| 2017-03-28 | $5.10 | $5.36 | $5.09 | $5.30 | $5.30 | 60,700 |
| 2017-03-27 | $5.05 | $5.22 | $4.98 | $5.15 | $5.15 | 24,100 |
| 2017-03-24 | $5.03 | $5.18 | $4.97 | $5.12 | $5.12 | 50,600 |
| 2017-03-23 | $5.06 | $5.19 | $5.00 | $5.13 | $5.13 | 108,900 |
| 2017-03-22 | $5.10 | $5.23 | $4.95 | $5.06 | $5.06 | 187,000 |
| 2017-03-21 | $5.64 | $5.64 | $5.08 | $5.15 | $5.15 | 127,400 |
| 2017-03-20 | $5.19 | $5.64 | $5.18 | $5.54 | $5.54 | 198,900 |
| 2017-03-17 | $5.06 | $5.19 | $4.97 | $5.18 | $5.18 | 46,700 |
| 2017-03-16 | $5.05 | $5.05 | $4.84 | $5.04 | $5.04 | 96,800 |
| 2017-03-15 | $5.13 | $5.19 | $5.00 | $5.08 | $5.08 | 31,100 |
| 2017-03-14 | $5.14 | $5.25 | $4.97 | $5.10 | $5.10 | 26,900 |
| 2017-03-13 | $5.01 | $5.21 | $4.97 | $5.11 | $5.11 | 249,100 |
| 2017-03-10 | $5.02 | $5.05 | $5.00 | $5.01 | $5.01 | 49,900 |
| 2017-03-09 | $4.92 | $5.03 | $4.89 | $4.99 | $4.99 | 65,700 |
| 2017-03-08 | $4.88 | $4.97 | $4.86 | $4.88 | $4.88 | 39,200 |
| 2017-03-07 | $4.94 | $4.94 | $4.80 | $4.87 | $4.87 | 32,300 |
| 2017-03-06 | $4.86 | $5.05 | $4.86 | $4.88 | $4.88 | 52,000 |
| 2017-03-03 | $4.84 | $4.95 | $4.76 | $4.91 | $4.91 | 61,800 |
| 2017-03-02 | $4.72 | $4.87 | $4.72 | $4.84 | $4.84 | 34,300 |
| 2017-03-01 | $4.69 | $4.89 | $4.66 | $4.78 | $4.78 | 74,100 |
| 2017-02-28 | $4.82 | $4.94 | $4.60 | $4.66 | $4.66 | 53,200 |
| 2017-02-27 | $4.86 | $4.94 | $4.78 | $4.90 | $4.90 | 51,800 |
| 2017-02-24 | $4.95 | $5.02 | $4.83 | $4.86 | $4.86 | 69,100 |
| 2017-02-23 | $4.93 | $5.07 | $4.88 | $4.97 | $4.97 | 50,900 |
| 2017-02-22 | $4.97 | $5.12 | $4.88 | $4.94 | $4.94 | 118,000 |
| 2017-02-21 | $5.24 | $5.30 | $4.88 | $5.05 | $5.05 | 167,400 |
| 2017-02-17 | $5.37 | $5.40 | $5.16 | $5.32 | $5.32 | 95,500 |
| 2017-02-16 | $5.44 | $5.45 | $5.32 | $5.38 | $5.38 | 65,000 |
| 2017-02-15 | $5.18 | $5.44 | $5.15 | $5.39 | $5.39 | 136,200 |
| 2017-02-14 | $4.99 | $5.20 | $4.95 | $5.20 | $5.20 | 94,200 |
| 2017-02-13 | $4.94 | $5.04 | $4.85 | $4.99 | $4.99 | 184,800 |
| 2017-02-10 | $5.08 | $5.13 | $4.40 | $5.01 | $5.01 | 270,300 |
| 2017-02-09 | $5.17 | $5.30 | $5.16 | $5.22 | $5.22 | 93,700 |
| 2017-02-08 | $5.05 | $5.27 | $5.04 | $5.20 | $5.20 | 89,200 |
| 2017-02-07 | $5.15 | $5.18 | $5.00 | $5.07 | $5.07 | 125,700 |
| 2017-02-06 | $5.37 | $5.39 | $5.06 | $5.10 | $5.10 | 123,000 |
| 2017-02-03 | $5.59 | $5.61 | $5.29 | $5.40 | $5.40 | 172,100 |
| 2017-02-02 | $5.20 | $5.53 | $5.15 | $5.48 | $5.48 | 400,500 |
| 2017-02-01 | $4.80 | $5.04 | $4.80 | $5.03 | $5.03 | 122,400 |
| 2017-01-31 | $4.90 | $4.98 | $4.83 | $4.83 | $4.83 | 32,800 |
| 2017-01-30 | $4.88 | $4.99 | $4.67 | $4.93 | $4.93 | 85,900 |
| 2017-01-27 | $4.90 | $4.95 | $4.80 | $4.95 | $4.95 | 78,900 |
| 2017-01-26 | $4.90 | $4.90 | $4.70 | $4.88 | $4.88 | 47,400 |
| 2017-01-25 | $4.82 | $4.94 | $4.72 | $4.88 | $4.88 | 139,900 |
| 2017-01-24 | $4.60 | $4.85 | $4.46 | $4.85 | $4.85 | 88,600 |
| 2017-01-23 | $4.72 | $4.89 | $4.60 | $4.60 | $4.60 | 34,400 |
| 2017-01-20 | $4.46 | $4.75 | $4.45 | $4.70 | $4.70 | 106,900 |
| 2017-01-19 | $4.42 | $4.55 | $4.32 | $4.43 | $4.43 | 76,600 |
| 2017-01-18 | $4.61 | $4.67 | $4.30 | $4.46 | $4.46 | 90,500 |
| 2017-01-17 | $4.68 | $4.69 | $4.61 | $4.64 | $4.64 | 121,700 |
| 2017-01-13 | $4.47 | $4.74 | $4.46 | $4.64 | $4.64 | 249,700 |
| 2017-01-12 | $4.18 | $4.43 | $4.12 | $4.43 | $4.43 | 316,000 |
| 2017-01-11 | $3.85 | $4.19 | $3.85 | $4.18 | $4.18 | 492,800 |
| 2017-01-10 | $3.80 | $3.87 | $3.77 | $3.84 | $3.84 | 72,100 |
| 2017-01-09 | $3.83 | $3.90 | $3.73 | $3.79 | $3.79 | 15,100 |
| 2017-01-06 | $3.60 | $3.97 | $3.58 | $3.86 | $3.86 | 108,800 |
| 2017-01-05 | $3.59 | $3.64 | $3.57 | $3.59 | $3.59 | 10,300 |
| 2017-01-04 | $3.62 | $3.64 | $3.52 | $3.60 | $3.60 | 13,700 |
| 2017-01-03 | $3.64 | $3.74 | $3.61 | $3.62 | $3.62 | 27,300 |
| 2016-12-30 | $3.62 | $3.74 | $3.53 | $3.64 | $3.64 | 67,900 |
| 2016-12-29 | $3.60 | $3.71 | $3.57 | $3.60 | $3.60 | 13,400 |
| 2016-12-28 | $3.68 | $3.78 | $3.54 | $3.62 | $3.62 | 21,000 |
| 2016-12-27 | $3.74 | $3.75 | $3.65 | $3.67 | $3.67 | 12,900 |
| 2016-12-23 | $3.70 | $3.76 | $3.66 | $3.76 | $3.76 | 24,100 |
| 2016-12-22 | $3.57 | $3.69 | $3.57 | $3.67 | $3.67 | 17,400 |
| 2016-12-21 | $3.70 | $3.70 | $3.64 | $3.68 | $3.68 | 45,800 |
| 2016-12-20 | $3.64 | $3.70 | $3.63 | $3.69 | $3.69 | 20,700 |
| 2016-12-19 | $3.61 | $3.63 | $3.59 | $3.62 | $3.62 | 23,100 |
| 2016-12-16 | $3.68 | $3.70 | $3.55 | $3.55 | $3.55 | 47,500 |
| 2016-12-15 | $3.61 | $3.70 | $3.61 | $3.66 | $3.66 | 29,600 |
| 2016-12-14 | $3.56 | $3.62 | $3.56 | $3.56 | $3.56 | 41,400 |
| 2016-12-13 | $3.45 | $3.58 | $3.45 | $3.56 | $3.56 | 41,700 |
| 2016-12-12 | $3.44 | $3.48 | $3.43 | $3.47 | $3.47 | 36,400 |
| 2016-12-09 | $3.31 | $3.47 | $3.27 | $3.47 | $3.47 | 103,900 |
| 2016-12-08 | $3.25 | $3.35 | $3.25 | $3.31 | $3.31 | 82,100 |
| 2016-12-07 | $3.29 | $3.34 | $3.24 | $3.27 | $3.27 | 18,200 |
| 2016-12-06 | $3.28 | $3.33 | $3.25 | $3.27 | $3.27 | 7,300 |
| 2016-12-05 | $3.25 | $3.30 | $3.25 | $3.28 | $3.28 | 29,100 |
| 2016-12-02 | $3.25 | $3.29 | $3.24 | $3.27 | $3.27 | 20,800 |
| 2016-12-01 | $3.31 | $3.31 | $3.24 | $3.25 | $3.25 | 18,200 |
| 2016-11-30 | $3.30 | $3.39 | $3.21 | $3.22 | $3.22 | 28,100 |
| 2016-11-29 | $3.30 | $3.33 | $3.27 | $3.30 | $3.30 | 21,500 |
| 2016-11-28 | $3.36 | $3.42 | $3.20 | $3.22 | $3.22 | 98,300 |
| 2016-11-25 | $3.37 | $3.40 | $3.35 | $3.37 | $3.37 | 6,600 |
| 2016-11-23 | $3.40 | $3.41 | $3.38 | $3.38 | $3.38 | 35,600 |
| 2016-11-22 | $3.43 | $3.43 | $3.35 | $3.40 | $3.40 | 26,300 |
| 2016-11-21 | $3.38 | $3.45 | $3.38 | $3.40 | $3.40 | 35,300 |
| 2016-11-18 | $3.38 | $3.42 | $3.36 | $3.38 | $3.38 | 50,900 |
| 2016-11-17 | $3.39 | $3.44 | $3.37 | $3.38 | $3.38 | 25,400 |
| 2016-11-16 | $3.41 | $3.51 | $3.33 | $3.43 | $3.43 | 61,400 |
| 2016-11-15 | $3.40 | $3.44 | $3.39 | $3.40 | $3.40 | 11,100 |
| 2016-11-14 | $3.40 | $3.45 | $3.34 | $3.42 | $3.42 | 37,600 |
| 2016-11-11 | $3.43 | $3.47 | $3.34 | $3.40 | $3.40 | 35,100 |
| 2016-11-10 | $3.41 | $3.60 | $3.35 | $3.40 | $3.40 | 159,200 |
| 2016-11-09 | $3.31 | $3.41 | $3.31 | $3.40 | $3.40 | 29,400 |
| 2016-11-08 | $3.41 | $3.41 | $3.31 | $3.40 | $3.40 | 55,900 |
| 2016-11-07 | $3.41 | $3.49 | $3.35 | $3.36 | $3.36 | 9,600 |
| 2016-11-04 | $3.38 | $3.44 | $3.36 | $3.36 | $3.36 | 8,300 |
| 2016-11-03 | $3.34 | $3.43 | $3.33 | $3.39 | $3.39 | 26,300 |
| 2016-11-02 | $3.40 | $3.40 | $3.34 | $3.34 | $3.34 | 9,500 |
| 2016-11-01 | $3.47 | $3.47 | $3.35 | $3.40 | $3.40 | 6,500 |
| 2016-10-31 | $3.42 | $3.49 | $3.34 | $3.46 | $3.46 | 52,900 |
| 2016-10-28 | $3.43 | $3.49 | $3.35 | $3.42 | $3.42 | 66,500 |
| 2016-10-27 | $3.39 | $3.46 | $3.39 | $3.43 | $3.43 | 17,900 |
| 2016-10-26 | $3.38 | $3.48 | $3.38 | $3.45 | $3.45 | 14,000 |
| 2016-10-25 | $3.59 | $3.59 | $3.38 | $3.41 | $3.41 | 50,000 |
| 2016-10-24 | $3.57 | $3.62 | $3.52 | $3.55 | $3.55 | 29,800 |
| 2016-10-21 | $3.57 | $3.67 | $3.52 | $3.59 | $3.59 | 10,800 |
| 2016-10-20 | $3.70 | $3.70 | $3.59 | $3.60 | $3.60 | 9,300 |
| 2016-10-19 | $3.64 | $3.70 | $3.56 | $3.66 | $3.66 | 500 |
| 2016-10-18 | $3.74 | $3.76 | $3.62 | $3.67 | $3.67 | 30,900 |
| 2016-10-17 | $3.68 | $3.77 | $3.64 | $3.72 | $3.72 | 9,600 |
| 2016-10-14 | $3.68 | $3.71 | $3.62 | $3.70 | $3.70 | 16,000 |
| 2016-10-13 | $3.64 | $3.66 | $3.62 | $3.64 | $3.64 | 10,500 |
| 2016-10-12 | $3.66 | $3.66 | $3.62 | $3.64 | $3.64 | 12,800 |
| 2016-10-11 | $3.67 | $3.72 | $3.63 | $3.64 | $3.64 | 11,000 |
| 2016-10-10 | $3.68 | $3.71 | $3.48 | $3.71 | $3.71 | 212,000 |
| 2016-10-07 | $3.69 | $3.79 | $3.45 | $3.70 | $3.70 | 206,200 |
| 2016-10-06 | $3.68 | $3.74 | $3.64 | $3.66 | $3.66 | 14,700 |
| 2016-10-05 | $3.66 | $3.75 | $3.64 | $3.64 | $3.64 | 29,200 |
| 2016-10-04 | $3.63 | $3.74 | $3.63 | $3.73 | $3.73 | 33,200 |
| 2016-10-03 | $3.62 | $3.72 | $3.58 | $3.63 | $3.63 | 7,500 |
| 2016-09-30 | $3.66 | $3.68 | $3.55 | $3.64 | $3.64 | 48,000 |
| 2016-09-29 | $3.76 | $3.76 | $3.50 | $3.62 | $3.62 | 73,200 |
| 2016-09-28 | $3.75 | $3.77 | $3.71 | $3.74 | $3.74 | 19,900 |
| 2016-09-27 | $3.74 | $3.80 | $3.72 | $3.72 | $3.72 | 9,400 |
| 2016-09-26 | $3.75 | $3.77 | $3.71 | $3.74 | $3.74 | 40,500 |
| 2016-09-23 | $3.77 | $3.82 | $3.71 | $3.80 | $3.80 | 37,200 |
| 2016-09-22 | $3.86 | $3.86 | $3.70 | $3.80 | $3.80 | 61,600 |
| 2016-09-21 | $3.88 | $3.89 | $3.76 | $3.88 | $3.88 | 26,900 |
| 2016-09-20 | $3.95 | $3.99 | $3.77 | $3.83 | $3.83 | 121,600 |
| 2016-09-19 | $3.88 | $4.04 | $3.88 | $3.95 | $3.95 | 217,600 |
| 2016-09-16 | $3.81 | $3.88 | $3.79 | $3.87 | $3.87 | 204,400 |
| 2016-09-15 | $3.80 | $3.84 | $3.72 | $3.81 | $3.81 | 57,200 |
| 2016-09-14 | $3.80 | $3.83 | $3.73 | $3.78 | $3.78 | 46,300 |
| 2016-09-13 | $3.76 | $3.80 | $3.71 | $3.77 | $3.77 | 57,000 |
| 2016-09-12 | $3.78 | $3.84 | $3.69 | $3.82 | $3.82 | 134,900 |
| 2016-09-09 | $3.78 | $3.78 | $3.71 | $3.75 | $3.75 | 75,500 |
| 2016-09-08 | $3.78 | $3.80 | $3.65 | $3.76 | $3.76 | 51,700 |
| 2016-09-07 | $3.78 | $3.86 | $3.62 | $3.75 | $3.75 | 211,300 |
| 2016-09-06 | $3.72 | $3.86 | $3.69 | $3.84 | $3.84 | 152,200 |
| 2016-09-02 | $3.69 | $3.73 | $3.63 | $3.72 | $3.72 | 81,300 |
| 2016-09-01 | $3.59 | $3.68 | $3.50 | $3.66 | $3.66 | 45,900 |
| 2016-08-31 | $3.63 | $3.67 | $3.50 | $3.54 | $3.54 | 74,500 |
| 2016-08-30 | $3.40 | $3.60 | $3.38 | $3.56 | $3.56 | 81,200 |
| 2016-08-29 | $3.24 | $3.37 | $3.22 | $3.34 | $3.34 | 28,300 |
| 2016-08-26 | $3.26 | $3.28 | $3.24 | $3.24 | $3.24 | 10,300 |
| 2016-08-25 | $3.24 | $3.32 | $3.23 | $3.32 | $3.32 | 29,500 |
| 2016-08-24 | $3.25 | $3.27 | $3.22 | $3.27 | $3.27 | 25,600 |
| 2016-08-23 | $3.23 | $3.30 | $3.19 | $3.26 | $3.26 | 39,000 |
| 2016-08-22 | $3.19 | $3.25 | $3.19 | $3.23 | $3.23 | 19,200 |
| 2016-08-19 | $3.25 | $3.25 | $3.21 | $3.22 | $3.22 | 8,500 |
| 2016-08-18 | $3.30 | $3.30 | $3.21 | $3.25 | $3.25 | 29,100 |
| 2016-08-17 | $3.25 | $3.28 | $3.25 | $3.26 | $3.26 | 19,700 |
| 2016-08-16 | $3.25 | $3.33 | $3.24 | $3.28 | $3.28 | 29,400 |
| 2016-08-15 | $3.27 | $3.35 | $3.24 | $3.28 | $3.28 | 28,100 |
| 2016-08-12 | $3.26 | $3.36 | $3.26 | $3.33 | $3.33 | 21,200 |
| 2016-08-11 | $3.33 | $3.34 | $3.27 | $3.30 | $3.30 | 18,400 |
| 2016-08-10 | $3.37 | $3.43 | $3.27 | $3.30 | $3.30 | 45,800 |
| 2016-08-09 | $3.27 | $3.39 | $3.24 | $3.35 | $3.35 | 55,700 |
| 2016-08-08 | $3.19 | $3.34 | $3.19 | $3.23 | $3.23 | 42,400 |
| 2016-08-05 | $3.31 | $3.38 | $3.03 | $3.24 | $3.24 | 143,800 |
| 2016-08-04 | $3.39 | $3.50 | $3.37 | $3.41 | $3.41 | 104,100 |
| 2016-08-03 | $3.31 | $3.47 | $3.31 | $3.40 | $3.40 | 72,400 |
| 2016-08-02 | $3.37 | $3.40 | $3.32 | $3.34 | $3.34 | 44,400 |
| 2016-08-01 | $3.48 | $3.48 | $3.38 | $3.39 | $3.39 | 56,700 |
| 2016-07-29 | $3.47 | $3.53 | $3.36 | $3.48 | $3.48 | 30,600 |
| 2016-07-28 | $3.43 | $3.50 | $3.29 | $3.43 | $3.43 | 54,200 |
| 2016-07-27 | $3.35 | $3.48 | $3.35 | $3.40 | $3.40 | 20,700 |
| 2016-07-26 | $3.40 | $3.45 | $3.35 | $3.38 | $3.38 | 34,300 |
| 2016-07-25 | $3.50 | $3.55 | $3.43 | $3.45 | $3.45 | 25,100 |
| 2016-07-22 | $3.60 | $3.60 | $3.39 | $3.47 | $3.47 | 73,900 |
| 2016-07-21 | $3.60 | $3.60 | $3.48 | $3.57 | $3.57 | 56,700 |
| 2016-07-20 | $3.50 | $3.63 | $3.42 | $3.62 | $3.62 | 100,900 |
| 2016-07-19 | $3.60 | $3.60 | $3.42 | $3.54 | $3.54 | 145,600 |
| 2016-07-18 | $3.65 | $3.70 | $3.55 | $3.61 | $3.61 | 303,800 |
| 2016-07-15 | $3.26 | $3.85 | $3.24 | $3.70 | $3.70 | 1,472,800 |
| 2016-07-14 | $3.17 | $3.21 | $3.14 | $3.14 | $3.14 | 18,100 |
| 2016-07-13 | $3.24 | $3.25 | $3.15 | $3.20 | $3.20 | 33,800 |
| 2016-07-12 | $3.30 | $3.30 | $3.10 | $3.21 | $3.21 | 66,200 |
| 2016-07-11 | $3.41 | $3.42 | $3.26 | $3.30 | $3.30 | 63,400 |
| 2016-07-08 | $3.20 | $3.49 | $3.20 | $3.40 | $3.40 | 428,600 |
| 2016-07-07 | $3.03 | $3.24 | $3.03 | $3.17 | $3.17 | 189,100 |
| 2016-07-06 | $2.91 | $3.10 | $2.88 | $3.02 | $3.02 | 250,000 |
| 2016-07-05 | $2.88 | $2.94 | $2.81 | $2.89 | $2.89 | 53,400 |
| 2016-07-01 | $2.89 | $2.90 | $2.81 | $2.88 | $2.88 | 46,400 |
| 2016-06-30 | $2.92 | $2.99 | $2.86 | $2.86 | $2.86 | 44,400 |
| 2016-06-29 | $2.80 | $2.95 | $2.80 | $2.90 | $2.90 | 129,800 |
| 2016-06-28 | $2.81 | $2.85 | $2.72 | $2.80 | $2.80 | 27,900 |
| 2016-06-27 | $2.70 | $2.75 | $2.68 | $2.75 | $2.75 | 35,300 |
| 2016-06-24 | $2.66 | $2.76 | $2.66 | $2.73 | $2.73 | 51,600 |
| 2016-06-23 | $2.78 | $2.78 | $2.70 | $2.76 | $2.76 | 28,300 |
| 2016-06-22 | $2.70 | $2.80 | $2.67 | $2.76 | $2.76 | 59,300 |
| 2016-06-21 | $2.67 | $2.75 | $2.65 | $2.73 | $2.73 | 95,000 |
| 2016-06-20 | $2.55 | $2.72 | $2.55 | $2.69 | $2.69 | 101,800 |
| 2016-06-17 | $2.50 | $2.59 | $2.43 | $2.59 | $2.59 | 149,900 |
| 2016-06-16 | $2.47 | $2.53 | $2.38 | $2.43 | $2.43 | 89,000 |
| 2016-06-15 | $2.36 | $2.53 | $2.33 | $2.45 | $2.45 | 137,000 |
| 2016-06-14 | $2.25 | $2.33 | $2.24 | $2.32 | $2.32 | 11,400 |
| 2016-06-13 | $2.21 | $2.25 | $2.21 | $2.24 | $2.24 | 28,800 |
| 2016-06-10 | $2.23 | $2.25 | $2.20 | $2.20 | $2.20 | 63,200 |
| 2016-06-09 | $2.30 | $2.38 | $2.27 | $2.28 | $2.28 | 37,800 |
| 2016-06-08 | $2.45 | $2.45 | $2.30 | $2.33 | $2.33 | 25,100 |
| 2016-06-07 | $2.40 | $2.45 | $2.40 | $2.41 | $2.41 | 18,200 |
| 2016-06-06 | $2.43 | $2.44 | $2.40 | $2.40 | $2.40 | 5,700 |
| 2016-06-03 | $2.41 | $2.48 | $2.40 | $2.44 | $2.44 | 5,800 |
| 2016-06-02 | $2.43 | $2.50 | $2.43 | $2.45 | $2.45 | 6,000 |
| 2016-06-01 | $2.40 | $2.47 | $2.40 | $2.45 | $2.45 | 18,000 |
| 2016-05-31 | $2.43 | $2.45 | $2.40 | $2.42 | $2.42 | 16,000 |
| 2016-05-27 | $2.43 | $2.43 | $2.42 | $2.42 | $2.42 | 20,400 |
| 2016-05-26 | $2.49 | $2.49 | $2.42 | $2.42 | $2.42 | 400 |
| 2016-05-25 | $2.35 | $2.50 | $2.35 | $2.42 | $2.42 | 17,700 |
| 2016-05-24 | $2.40 | $2.41 | $2.39 | $2.41 | $2.41 | 5,700 |
| 2016-05-23 | $2.38 | $2.41 | $2.38 | $2.40 | $2.40 | 20,100 |
| 2016-05-20 | $2.45 | $2.48 | $2.35 | $2.40 | $2.40 | 8,600 |
| 2016-05-19 | $2.48 | $2.48 | $2.39 | $2.47 | $2.47 | 1,200 |
| 2016-05-18 | $2.35 | $2.49 | $2.35 | $2.46 | $2.46 | 27,600 |
| 2016-05-17 | $2.49 | $2.55 | $2.37 | $2.38 | $2.38 | 9,000 |
| 2016-05-16 | $2.41 | $2.54 | $2.38 | $2.52 | $2.52 | 63,200 |
| 2016-05-13 | $2.39 | $2.41 | $2.24 | $2.41 | $2.41 | 41,800 |
| 2016-05-12 | $2.50 | $2.50 | $2.40 | $2.44 | $2.44 | 8,800 |
| 2016-05-11 | $2.49 | $2.49 | $2.37 | $2.46 | $2.46 | 8,800 |
| 2016-05-10 | $2.48 | $2.48 | $2.41 | $2.48 | $2.48 | 33,800 |
| 2016-05-09 | $2.43 | $2.48 | $2.43 | $2.48 | $2.48 | 12,000 |
| 2016-05-06 | $2.39 | $2.43 | $2.39 | $2.40 | $2.40 | 5,000 |
| 2016-05-05 | $2.39 | $2.43 | $2.39 | $2.40 | $2.40 | 3,800 |
| 2016-05-04 | $2.39 | $2.44 | $2.39 | $2.40 | $2.40 | 5,500 |
| 2016-05-03 | $2.36 | $2.42 | $2.36 | $2.40 | $2.40 | 3,900 |
| 2016-05-02 | $2.50 | $2.50 | $2.35 | $2.38 | $2.38 | 17,300 |
| 2016-04-29 | $2.40 | $2.49 | $2.37 | $2.49 | $2.49 | 12,600 |
| 2016-04-28 | $2.40 | $2.40 | $2.35 | $2.38 | $2.38 | 10,600 |
| 2016-04-27 | $2.30 | $2.47 | $2.30 | $2.38 | $2.38 | 7,200 |
| 2016-04-26 | $2.38 | $2.43 | $2.34 | $2.41 | $2.41 | 7,300 |
| 2016-04-25 | $2.40 | $2.40 | $2.35 | $2.39 | $2.39 | 17,500 |
| 2016-04-22 | $2.43 | $2.43 | $2.38 | $2.38 | $2.38 | 5,700 |
| 2016-04-21 | $2.39 | $2.43 | $2.30 | $2.43 | $2.43 | 14,600 |
| 2016-04-20 | $2.37 | $2.39 | $2.37 | $2.37 | $2.37 | 1,800 |
| 2016-04-19 | $2.36 | $2.41 | $2.36 | $2.37 | $2.37 | 13,200 |
| 2016-04-18 | $2.37 | $2.53 | $2.26 | $2.33 | $2.33 | 46,100 |
| 2016-04-15 | $2.44 | $2.51 | $2.38 | $2.38 | $2.38 | 6,300 |
| 2016-04-14 | $2.49 | $2.50 | $2.42 | $2.45 | $2.45 | 8,000 |
| 2016-04-13 | $2.42 | $2.52 | $2.42 | $2.47 | $2.47 | 7,400 |
| 2016-04-12 | $2.43 | $2.47 | $2.43 | $2.44 | $2.44 | 3,500 |
| 2016-04-11 | $2.32 | $2.53 | $2.31 | $2.43 | $2.43 | 24,200 |
| 2016-04-08 | $2.42 | $2.44 | $2.39 | $2.39 | $2.39 | 11,200 |
| 2016-04-07 | $2.53 | $2.55 | $2.40 | $2.40 | $2.40 | 9,000 |
| 2016-04-06 | $2.45 | $2.56 | $2.43 | $2.50 | $2.50 | 19,000 |
| 2016-04-05 | $2.46 | $2.49 | $2.46 | $2.47 | $2.47 | 9,800 |
| 2016-04-04 | $2.46 | $2.49 | $2.46 | $2.48 | $2.48 | 8,400 |
| 2016-04-01 | $2.48 | $2.49 | $2.47 | $2.47 | $2.47 | 14,700 |
| 2016-03-31 | $2.50 | $2.53 | $2.41 | $2.44 | $2.44 | 75,800 |
| 2016-03-30 | $2.48 | $2.62 | $2.48 | $2.53 | $2.53 | 19,500 |
| 2016-03-29 | $2.49 | $2.50 | $2.46 | $2.46 | $2.46 | 27,500 |
| 2016-03-28 | $2.43 | $2.48 | $2.35 | $2.41 | $2.41 | 24,600 |
| 2016-03-24 | $2.40 | $2.44 | $2.39 | $2.44 | $2.44 | 12,600 |
| 2016-03-23 | $2.50 | $2.50 | $2.43 | $2.43 | $2.43 | 6,700 |
| 2016-03-22 | $2.43 | $2.49 | $2.43 | $2.48 | $2.48 | 1,300 |
| 2016-03-21 | $2.46 | $2.57 | $2.36 | $2.39 | $2.39 | 43,800 |
| 2016-03-18 | $2.57 | $2.62 | $2.48 | $2.49 | $2.49 | 32,600 |
| 2016-03-17 | $2.56 | $2.61 | $2.42 | $2.61 | $2.61 | 64,700 |
| 2016-03-16 | $2.61 | $2.64 | $2.58 | $2.59 | $2.59 | 26,000 |
| 2016-03-15 | $2.64 | $2.65 | $2.58 | $2.63 | $2.63 | 17,500 |
| 2016-03-14 | $2.64 | $2.65 | $2.63 | $2.63 | $2.63 | 12,000 |
| 2016-03-11 | $2.62 | $2.65 | $2.62 | $2.65 | $2.65 | 27,000 |
| 2016-03-10 | $2.63 | $2.64 | $2.60 | $2.61 | $2.61 | 17,600 |
| 2016-03-09 | $2.61 | $2.65 | $2.61 | $2.63 | $2.63 | 42,300 |
| 2016-03-08 | $2.62 | $2.65 | $2.62 | $2.63 | $2.63 | 22,100 |
| 2016-03-07 | $2.57 | $2.65 | $2.55 | $2.62 | $2.62 | 99,700 |
| 2016-03-04 | $2.60 | $2.60 | $2.59 | $2.59 | $2.59 | 22,200 |
| 2016-03-03 | $2.60 | $2.60 | $2.58 | $2.59 | $2.59 | 18,500 |
| 2016-03-02 | $2.59 | $2.60 | $2.55 | $2.60 | $2.60 | 11,500 |
| 2016-03-01 | $2.55 | $2.59 | $2.55 | $2.57 | $2.57 | 22,200 |
| 2016-02-29 | $2.55 | $2.60 | $2.55 | $2.55 | $2.55 | 35,700 |
| 2016-02-26 | $2.58 | $2.60 | $2.55 | $2.57 | $2.57 | 13,900 |
| 2016-02-25 | $2.60 | $2.60 | $2.49 | $2.57 | $2.57 | 30,500 |
| 2016-02-24 | $2.58 | $2.60 | $2.55 | $2.60 | $2.60 | 62,800 |
| 2016-02-23 | $2.45 | $2.60 | $2.43 | $2.57 | $2.57 | 77,100 |
| 2016-02-22 | $2.43 | $2.60 | $2.43 | $2.49 | $2.49 | 87,000 |
| 2016-02-19 | $2.40 | $2.57 | $2.38 | $2.45 | $2.45 | 98,100 |
| 2016-02-18 | $2.32 | $2.46 | $2.32 | $2.41 | $2.41 | 91,400 |
| 2016-02-17 | $2.36 | $2.38 | $2.33 | $2.35 | $2.35 | 51,200 |
| 2016-02-16 | $2.26 | $2.34 | $2.25 | $2.32 | $2.32 | 30,800 |
| 2016-02-12 | $2.28 | $2.28 | $2.06 | $2.20 | $2.20 | 75,600 |
| 2016-02-11 | $2.14 | $2.14 | $2.07 | $2.11 | $2.11 | 32,900 |
| 2016-02-10 | $2.10 | $2.17 | $2.06 | $2.12 | $2.12 | 7,300 |
| 2016-02-09 | $2.19 | $2.21 | $2.11 | $2.12 | $2.12 | 5,500 |
| 2016-02-08 | $2.20 | $2.22 | $2.15 | $2.15 | $2.15 | 18,600 |
| 2016-02-05 | $2.17 | $2.17 | $2.09 | $2.10 | $2.10 | 19,700 |
| 2016-02-04 | $2.19 | $2.20 | $2.19 | $2.20 | $2.20 | 10,900 |
| 2016-02-03 | $2.22 | $2.23 | $2.15 | $2.17 | $2.17 | 10,500 |
| 2016-02-02 | $2.20 | $2.20 | $2.18 | $2.20 | $2.20 | 19,900 |
| 2016-02-01 | $2.15 | $2.21 | $2.13 | $2.19 | $2.19 | 8,100 |
| 2016-01-29 | $2.17 | $2.21 | $2.13 | $2.13 | $2.13 | 32,200 |
| 2016-01-28 | $2.18 | $2.20 | $2.15 | $2.17 | $2.17 | 11,700 |
| 2016-01-27 | $2.18 | $2.20 | $2.15 | $2.16 | $2.16 | 5,500 |
| 2016-01-26 | $2.25 | $2.25 | $2.15 | $2.18 | $2.18 | 125,900 |
| 2016-01-25 | $2.28 | $2.28 | $2.26 | $2.26 | $2.26 | 8,400 |
| 2016-01-22 | $2.24 | $2.30 | $2.23 | $2.29 | $2.29 | 15,900 |
| 2016-01-21 | $2.30 | $2.30 | $2.24 | $2.25 | $2.25 | 8,500 |
| 2016-01-20 | $2.25 | $2.30 | $2.21 | $2.30 | $2.30 | 46,400 |
| 2016-01-19 | $2.26 | $2.35 | $2.23 | $2.28 | $2.28 | 81,900 |
| 2016-01-15 | $2.25 | $2.36 | $2.25 | $2.26 | $2.26 | 25,000 |
| 2016-01-14 | $2.29 | $2.39 | $2.26 | $2.39 | $2.39 | 76,800 |
| 2016-01-13 | $2.32 | $2.35 | $2.26 | $2.32 | $2.32 | 30,500 |
| 2016-01-12 | $2.32 | $2.38 | $2.26 | $2.30 | $2.30 | 24,500 |
| 2016-01-11 | $2.36 | $2.40 | $2.30 | $2.30 | $2.30 | 32,000 |
| 2016-01-08 | $2.30 | $2.40 | $2.30 | $2.40 | $2.40 | 49,300 |
| 2016-01-07 | $2.23 | $2.31 | $2.19 | $2.31 | $2.31 | 50,600 |
| 2016-01-06 | $2.10 | $2.40 | $2.10 | $2.24 | $2.24 | 189,900 |
| 2016-01-05 | $2.01 | $2.07 | $2.01 | $2.07 | $2.07 | 5,100 |
| 2016-01-04 | $2.13 | $2.13 | $1.89 | $2.05 | $2.05 | 11,400 |
| 2015-12-31 | $2.18 | $2.18 | $2.10 | $2.15 | $2.15 | 29,200 |
| 2015-12-30 | $2.07 | $2.19 | $2.06 | $2.18 | $2.18 | 19,300 |
| 2015-12-29 | $2.03 | $2.09 | $2.03 | $2.07 | $2.07 | 23,400 |
| 2015-12-28 | $2.01 | $2.12 | $2.01 | $2.04 | $2.04 | 17,300 |
| 2015-12-24 | $2.08 | $2.10 | $2.01 | $2.03 | $2.03 | 34,900 |
| 2015-12-23 | $2.06 | $2.11 | $2.06 | $2.10 | $2.10 | 12,300 |
| 2015-12-22 | $2.10 | $2.12 | $2.00 | $2.10 | $2.10 | 124,300 |
| 2015-12-21 | $2.10 | $2.14 | $2.07 | $2.10 | $2.10 | 51,400 |
| 2015-12-18 | $2.16 | $2.19 | $2.10 | $2.10 | $2.10 | 81,200 |
| 2015-12-17 | $2.19 | $2.22 | $2.13 | $2.15 | $2.15 | 21,600 |
| 2015-12-16 | $2.21 | $2.21 | $2.17 | $2.17 | $2.17 | 46,000 |
| 2015-12-15 | $2.23 | $2.24 | $2.20 | $2.22 | $2.22 | 14,700 |
| 2015-12-14 | $2.26 | $2.30 | $2.20 | $2.22 | $2.22 | 52,400 |
| 2015-12-11 | $2.26 | $2.27 | $2.18 | $2.25 | $2.25 | 31,500 |
| 2015-12-10 | $2.20 | $2.29 | $2.14 | $2.27 | $2.27 | 39,200 |
| 2015-12-09 | $2.16 | $2.29 | $2.15 | $2.22 | $2.22 | 81,900 |
| 2015-12-08 | $2.20 | $2.33 | $2.12 | $2.28 | $2.28 | 51,100 |
| 2015-12-07 | $2.23 | $2.29 | $2.21 | $2.21 | $2.21 | 15,300 |
| 2015-12-04 | $2.15 | $2.29 | $2.07 | $2.24 | $2.24 | 62,200 |
| 2015-12-03 | $2.30 | $2.30 | $2.14 | $2.16 | $2.16 | 139,800 |
| 2015-12-02 | $2.34 | $2.34 | $2.30 | $2.31 | $2.31 | 7,700 |
| 2015-12-01 | $2.33 | $2.37 | $2.31 | $2.32 | $2.32 | 34,600 |
| 2015-11-30 | $2.31 | $2.36 | $2.29 | $2.34 | $2.34 | 16,900 |
| 2015-11-27 | $2.33 | $2.37 | $2.31 | $2.32 | $2.32 | 7,400 |
| 2015-11-25 | $2.34 | $2.36 | $2.29 | $2.33 | $2.33 | 19,300 |
| 2015-11-24 | $2.40 | $2.40 | $2.32 | $2.32 | $2.32 | 8,000 |
| 2015-11-23 | $2.26 | $2.40 | $2.26 | $2.39 | $2.39 | 53,500 |
| 2015-11-20 | $2.22 | $2.38 | $2.22 | $2.38 | $2.38 | 60,700 |
| 2015-11-19 | $2.27 | $2.34 | $2.26 | $2.31 | $2.31 | 18,800 |
| 2015-11-18 | $2.39 | $2.39 | $2.28 | $2.28 | $2.28 | 11,700 |
| 2015-11-17 | $2.29 | $2.39 | $2.22 | $2.39 | $2.39 | 42,800 |
| 2015-11-16 | $2.32 | $2.32 | $2.21 | $2.30 | $2.30 | 109,600 |
| 2015-11-13 | $2.40 | $2.40 | $2.33 | $2.35 | $2.35 | 51,100 |
| 2015-11-12 | $2.37 | $2.41 | $2.33 | $2.41 | $2.41 | 41,900 |
| 2015-11-11 | $2.36 | $2.40 | $2.33 | $2.37 | $2.37 | 37,700 |
| 2015-11-10 | $2.33 | $2.44 | $2.33 | $2.37 | $2.37 | 74,700 |
| 2015-11-09 | $2.54 | $2.54 | $2.46 | $2.47 | $2.47 | 33,700 |
| 2015-11-06 | $2.59 | $2.59 | $2.40 | $2.54 | $2.54 | 109,800 |
| 2015-11-05 | $2.53 | $2.65 | $2.50 | $2.54 | $2.54 | 184,800 |
| 2015-11-04 | $2.52 | $2.52 | $2.47 | $2.48 | $2.48 | 17,400 |
| 2015-11-03 | $2.39 | $2.53 | $2.39 | $2.52 | $2.52 | 78,800 |
| 2015-11-02 | $2.39 | $2.44 | $2.35 | $2.37 | $2.37 | 25,900 |
| 2015-10-30 | $2.36 | $2.42 | $2.34 | $2.39 | $2.39 | 17,500 |
| 2015-10-29 | $2.38 | $2.42 | $2.38 | $2.38 | $2.38 | 11,700 |
| 2015-10-28 | $2.33 | $2.40 | $2.33 | $2.40 | $2.40 | 19,300 |
| 2015-10-27 | $2.40 | $2.42 | $2.33 | $2.33 | $2.33 | 23,000 |
| 2015-10-26 | $2.46 | $2.47 | $2.35 | $2.42 | $2.42 | 46,800 |
| 2015-10-23 | $2.44 | $2.48 | $2.43 | $2.45 | $2.45 | 27,100 |
| 2015-10-22 | $2.42 | $2.45 | $2.38 | $2.43 | $2.43 | 15,200 |
| 2015-10-21 | $2.48 | $2.48 | $2.41 | $2.42 | $2.42 | 12,600 |
| 2015-10-20 | $2.36 | $2.48 | $2.36 | $2.48 | $2.48 | 38,800 |
| 2015-10-19 | $2.51 | $2.51 | $2.36 | $2.38 | $2.38 | 47,800 |
| 2015-10-16 | $2.59 | $2.59 | $2.46 | $2.53 | $2.53 | 94,700 |
| 2015-10-15 | $2.32 | $2.59 | $2.32 | $2.59 | $2.59 | 190,800 |
| 2015-10-14 | $2.32 | $2.36 | $2.32 | $2.34 | $2.34 | 13,900 |
| 2015-10-13 | $2.41 | $2.45 | $2.32 | $2.33 | $2.33 | 67,500 |
| 2015-10-12 | $2.39 | $2.45 | $2.38 | $2.43 | $2.43 | 20,900 |
| 2015-10-09 | $2.43 | $2.44 | $2.35 | $2.40 | $2.40 | 27,200 |
| 2015-10-08 | $2.37 | $2.43 | $2.35 | $2.41 | $2.41 | 28,900 |
| 2015-10-07 | $2.41 | $2.43 | $2.36 | $2.36 | $2.36 | 22,600 |
| 2015-10-06 | $2.43 | $2.43 | $2.33 | $2.43 | $2.43 | 86,400 |
| 2015-10-05 | $2.39 | $2.47 | $2.39 | $2.42 | $2.42 | 74,300 |
| 2015-10-02 | $2.31 | $2.42 | $2.27 | $2.40 | $2.40 | 72,500 |
| 2015-10-01 | $2.48 | $2.49 | $2.18 | $2.30 | $2.30 | 146,500 |
| 2015-09-30 | $2.46 | $2.50 | $2.44 | $2.46 | $2.46 | 122,600 |
| 2015-09-29 | $2.49 | $2.49 | $2.44 | $2.45 | $2.45 | 28,900 |
| 2015-09-28 | $2.46 | $2.49 | $2.42 | $2.49 | $2.49 | 72,100 |
| 2015-09-25 | $2.38 | $2.49 | $2.34 | $2.43 | $2.43 | 30,700 |
| 2015-09-24 | $2.35 | $2.41 | $2.35 | $2.40 | $2.40 | 87,200 |
| 2015-09-23 | $2.46 | $2.46 | $2.35 | $2.38 | $2.38 | 51,700 |
| 2015-09-22 | $2.50 | $2.50 | $2.38 | $2.44 | $2.44 | 75,000 |
| 2015-09-21 | $2.42 | $2.57 | $2.39 | $2.51 | $2.51 | 96,200 |
| 2015-09-18 | $2.45 | $2.48 | $2.37 | $2.42 | $2.42 | 89,200 |
| 2015-09-17 | $2.39 | $2.48 | $2.39 | $2.45 | $2.45 | 71,400 |
| 2015-09-16 | $2.29 | $2.48 | $2.29 | $2.39 | $2.39 | 88,300 |
| 2015-09-15 | $2.41 | $2.43 | $2.26 | $2.27 | $2.27 | 169,900 |
| 2015-09-14 | $2.58 | $2.58 | $2.32 | $2.41 | $2.41 | 180,400 |
| 2015-09-11 | $2.53 | $2.96 | $2.51 | $2.55 | $2.55 | 328,300 |
| 2015-09-10 | $2.35 | $2.49 | $2.35 | $2.48 | $2.48 | 250,800 |
| 2015-09-09 | $2.22 | $2.35 | $2.20 | $2.35 | $2.35 | 161,000 |
| 2015-09-08 | $2.16 | $2.22 | $2.13 | $2.22 | $2.22 | 81,400 |
| 2015-09-04 | $2.12 | $2.20 | $2.12 | $2.16 | $2.16 | 37,300 |
| 2015-09-03 | $2.21 | $2.24 | $2.12 | $2.12 | $2.12 | 60,400 |
| 2015-09-02 | $2.19 | $2.28 | $2.13 | $2.16 | $2.16 | 264,200 |
| 2015-09-01 | $2.10 | $2.15 | $2.10 | $2.13 | $2.13 | 127,800 |
| 2015-08-31 | $2.15 | $2.15 | $2.08 | $2.09 | $2.09 | 93,300 |
| 2015-08-28 | $2.15 | $2.15 | $2.10 | $2.13 | $2.13 | 111,800 |
| 2015-08-27 | $2.09 | $2.13 | $2.07 | $2.13 | $2.13 | 134,400 |
| 2015-08-26 | $2.05 | $2.10 | $2.03 | $2.08 | $2.08 | 85,300 |
| 2015-08-25 | $2.10 | $2.10 | $2.00 | $2.04 | $2.04 | 57,900 |
| 2015-08-24 | $2.05 | $2.10 | $1.96 | $2.00 | $2.00 | 157,300 |
| 2015-08-21 | $2.01 | $2.12 | $2.01 | $2.08 | $2.08 | 205,400 |
| 2015-08-20 | $1.98 | $2.10 | $1.96 | $2.04 | $2.04 | 77,800 |
| 2015-08-19 | $1.98 | $2.02 | $1.96 | $2.00 | $2.00 | 20,500 |
| 2015-08-18 | $1.99 | $2.02 | $1.95 | $1.96 | $1.96 | 66,100 |
| 2015-08-17 | $1.92 | $2.08 | $1.91 | $1.98 | $1.98 | 104,200 |
| 2015-08-14 | $1.87 | $1.91 | $1.85 | $1.90 | $1.90 | 80,500 |
| 2015-08-13 | $1.88 | $1.93 | $1.83 | $1.87 | $1.87 | 86,000 |
| 2015-08-12 | $1.85 | $1.93 | $1.80 | $1.90 | $1.90 | 44,400 |
Iteris Inc (ITI) News Headlines
Recent Iteris Inc (ITI) News
Similar Companies to Iteris Inc (ITI) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |