Intevac Inc (IVAC) Exchange: NASDAQ
Data as of April 16, 2024
$3.68 ($0.07) 1.94%
Intevac Inc - Daily Information
Click for more stock information on Intevac Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $3.61 |
| Previous Close | $3.68 |
| High | $3.75 |
| Low | $3.57 |
| Adjusted Open | $3.61 |
| Previous Adjusted Close | $3.68 |
| Adjusted High | $3.75 |
| Adjusted Low | $3.57 |
About Intevac Inc (IVAC)
Intevac was founded in 1991 and has two businesses: Thin-film Equipment and Photonics. In our Thin-film Equipment business, we are a leader in the design and development of high-productivity, thin-film processing systems. Our production-proven platforms are designed for high-volume manufacturing of substrates with precise thin film properties, such as the hard drive media, display cover panel, solar photovoltaic, and advanced semiconductor packaging markets we serve currently. In our Photonics business, we are a recognized leading developer of advanced high-sensitivity digital sensors, cameras and systems that primarily serve the defense industry. We are the provider of integrated digital imaging systems for most U.S. military night vision programs.
Invest in Intevac Inc (IVAC)
Historical Stock Data for Intevac Inc (IVAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $3.61 | $3.75 | $3.57 | $3.68 | $3.68 | 61,089 |
| 2024-04-15 | $3.76 | $3.78 | $3.59 | $3.61 | $3.61 | 88,419 |
| 2024-04-12 | $3.80 | $3.88 | $3.71 | $3.78 | $3.78 | 66,288 |
| 2024-04-11 | $3.80 | $3.82 | $3.74 | $3.78 | $3.78 | 61,011 |
| 2024-04-10 | $3.79 | $3.90 | $3.70 | $3.80 | $3.80 | 61,761 |
| 2024-04-09 | $3.82 | $3.91 | $3.71 | $3.81 | $3.81 | 43,683 |
| 2024-04-08 | $3.85 | $3.95 | $3.75 | $3.80 | $3.80 | 132,427 |
| 2024-04-05 | $3.83 | $3.86 | $3.78 | $3.81 | $3.81 | 36,580 |
| 2024-04-04 | $3.83 | $3.86 | $3.83 | $3.84 | $3.84 | 27,467 |
| 2024-04-03 | $3.76 | $3.91 | $3.74 | $3.80 | $3.80 | 82,532 |
| 2024-04-02 | $3.88 | $3.94 | $3.75 | $3.81 | $3.81 | 40,544 |
| 2024-04-01 | $3.83 | $3.99 | $3.66 | $3.95 | $3.95 | 127,331 |
| 2024-03-28 | $3.86 | $3.91 | $3.79 | $3.84 | $3.84 | 53,298 |
| 2024-03-27 | $3.83 | $3.95 | $3.79 | $3.85 | $3.85 | 68,370 |
| 2024-03-26 | $3.82 | $3.95 | $3.76 | $3.82 | $3.82 | 67,317 |
| 2024-03-25 | $3.90 | $3.92 | $3.82 | $3.83 | $3.83 | 66,513 |
| 2024-03-22 | $3.92 | $4.01 | $3.88 | $3.92 | $3.92 | 74,991 |
| 2024-03-21 | $4.15 | $4.18 | $3.91 | $3.93 | $3.93 | 71,129 |
| 2024-03-20 | $3.97 | $4.15 | $3.92 | $4.09 | $4.09 | 78,159 |
| 2024-03-19 | $3.92 | $4.10 | $3.88 | $4.06 | $4.06 | 113,501 |
| 2024-03-18 | $3.81 | $4.00 | $3.81 | $3.92 | $3.92 | 165,489 |
| 2024-03-15 | $3.76 | $3.88 | $3.74 | $3.80 | $3.80 | 177,372 |
| 2024-03-14 | $3.81 | $3.84 | $3.65 | $3.78 | $3.78 | 87,282 |
| 2024-03-13 | $3.80 | $3.82 | $3.72 | $3.81 | $3.81 | 51,682 |
| 2024-03-12 | $3.85 | $3.87 | $3.80 | $3.82 | $3.82 | 41,303 |
| 2024-03-11 | $3.83 | $3.88 | $3.77 | $3.82 | $3.82 | 57,783 |
| 2024-03-08 | $3.87 | $3.87 | $3.81 | $3.82 | $3.82 | 47,500 |
| 2024-03-07 | $3.84 | $3.86 | $3.78 | $3.83 | $3.83 | 43,308 |
| 2024-03-06 | $3.87 | $3.88 | $3.68 | $3.80 | $3.80 | 111,120 |
| 2024-03-05 | $3.92 | $3.96 | $3.83 | $3.85 | $3.85 | 51,209 |
| 2024-03-04 | $3.91 | $3.97 | $3.88 | $3.92 | $3.92 | 75,818 |
| 2024-03-01 | $3.97 | $4.02 | $3.87 | $3.92 | $3.92 | 76,497 |
| 2024-02-29 | $3.93 | $3.96 | $3.79 | $3.86 | $3.86 | 26,409 |
| 2024-02-28 | $3.81 | $3.90 | $3.76 | $3.86 | $3.86 | 22,787 |
| 2024-02-27 | $3.85 | $3.87 | $3.72 | $3.82 | $3.82 | 34,993 |
| 2024-02-26 | $3.70 | $3.88 | $3.70 | $3.81 | $3.81 | 59,514 |
| 2024-02-23 | $3.79 | $3.82 | $3.71 | $3.73 | $3.73 | 47,591 |
| 2024-02-22 | $3.80 | $3.84 | $3.73 | $3.78 | $3.78 | 60,957 |
| 2024-02-21 | $3.80 | $3.91 | $3.74 | $3.81 | $3.81 | 54,938 |
| 2024-02-20 | $3.88 | $3.94 | $3.74 | $3.76 | $3.76 | 93,127 |
| 2024-02-16 | $4.04 | $4.13 | $3.97 | $3.99 | $3.99 | 88,661 |
| 2024-02-15 | $3.93 | $4.06 | $3.86 | $4.06 | $4.06 | 71,815 |
| 2024-02-14 | $3.93 | $3.94 | $3.86 | $3.91 | $3.91 | 49,547 |
| 2024-02-13 | $3.98 | $3.98 | $3.86 | $3.87 | $3.87 | 91,157 |
| 2024-02-12 | $4.04 | $4.11 | $3.97 | $4.06 | $4.06 | 76,898 |
| 2024-02-09 | $4.07 | $4.13 | $3.96 | $4.03 | $4.03 | 47,450 |
| 2024-02-08 | $3.86 | $4.04 | $3.74 | $4.00 | $4.00 | 62,863 |
| 2024-02-07 | $3.93 | $3.93 | $3.57 | $3.84 | $3.84 | 64,832 |
| 2024-02-06 | $3.90 | $4.00 | $3.56 | $3.88 | $3.88 | 161,267 |
| 2024-02-05 | $4.00 | $4.13 | $3.83 | $4.01 | $4.01 | 94,204 |
| 2024-02-02 | $4.01 | $4.11 | $3.96 | $4.01 | $4.01 | 64,978 |
| 2024-02-01 | $4.08 | $4.15 | $4.06 | $4.08 | $4.08 | 45,602 |
| 2024-01-31 | $4.16 | $4.21 | $4.08 | $4.13 | $4.13 | 41,647 |
| 2024-01-30 | $4.23 | $4.31 | $4.13 | $4.20 | $4.20 | 27,361 |
| 2024-01-29 | $4.31 | $4.35 | $4.25 | $4.29 | $4.29 | 27,147 |
| 2024-01-26 | $4.51 | $4.51 | $4.23 | $4.33 | $4.33 | 24,379 |
| 2024-01-25 | $4.33 | $4.49 | $4.22 | $4.49 | $4.49 | 40,551 |
| 2024-01-24 | $4.28 | $4.34 | $4.20 | $4.28 | $4.28 | 55,842 |
| 2024-01-23 | $4.47 | $4.47 | $4.21 | $4.26 | $4.26 | 42,414 |
| 2024-01-22 | $4.33 | $4.47 | $4.28 | $4.45 | $4.45 | 32,195 |
| 2024-01-19 | $4.18 | $4.34 | $4.11 | $4.29 | $4.29 | 42,591 |
| 2024-01-18 | $4.05 | $4.15 | $4.02 | $4.14 | $4.14 | 100,721 |
| 2024-01-17 | $4.01 | $4.19 | $4.00 | $4.09 | $4.09 | 23,621 |
| 2024-01-16 | $4.16 | $4.18 | $4.05 | $4.06 | $4.06 | 35,326 |
| 2024-01-12 | $4.24 | $4.24 | $4.12 | $4.14 | $4.14 | 25,060 |
| 2024-01-11 | $4.13 | $4.22 | $4.08 | $4.16 | $4.16 | 68,065 |
| 2024-01-10 | $4.11 | $4.15 | $4.04 | $4.15 | $4.15 | 25,759 |
| 2024-01-09 | $4.13 | $4.18 | $4.11 | $4.13 | $4.13 | 37,836 |
| 2024-01-08 | $4.23 | $4.23 | $4.13 | $4.21 | $4.21 | 21,959 |
| 2024-01-05 | $4.16 | $4.21 | $4.12 | $4.12 | $4.12 | 48,549 |
| 2024-01-04 | $4.32 | $4.34 | $4.14 | $4.19 | $4.19 | 84,572 |
| 2024-01-03 | $4.44 | $4.44 | $4.24 | $4.26 | $4.26 | 75,306 |
| 2024-01-02 | $4.30 | $4.51 | $4.29 | $4.40 | $4.40 | 63,345 |
| 2023-12-29 | $4.41 | $4.43 | $4.26 | $4.32 | $4.32 | 33,883 |
| 2023-12-28 | $4.53 | $4.54 | $4.38 | $4.39 | $4.39 | 27,453 |
| 2023-12-27 | $4.43 | $4.57 | $4.37 | $4.51 | $4.51 | 89,296 |
| 2023-12-26 | $4.29 | $4.44 | $4.29 | $4.43 | $4.43 | 40,659 |
| 2023-12-22 | $4.25 | $4.37 | $4.20 | $4.29 | $4.29 | 46,630 |
| 2023-12-21 | $4.35 | $4.35 | $4.09 | $4.23 | $4.23 | 94,012 |
| 2023-12-20 | $4.30 | $4.44 | $4.23 | $4.30 | $4.30 | 118,452 |
| 2023-12-19 | $4.39 | $4.39 | $4.26 | $4.29 | $4.29 | 111,316 |
| 2023-12-18 | $4.40 | $4.40 | $4.32 | $4.34 | $4.34 | 149,636 |
| 2023-12-15 | $4.50 | $4.51 | $4.33 | $4.35 | $4.35 | 169,622 |
| 2023-12-14 | $4.48 | $4.56 | $4.37 | $4.45 | $4.45 | 117,625 |
| 2023-12-13 | $4.19 | $4.44 | $4.12 | $4.40 | $4.40 | 147,981 |
| 2023-12-12 | $4.03 | $4.22 | $4.03 | $4.19 | $4.19 | 57,700 |
| 2023-12-11 | $4.15 | $4.18 | $3.99 | $4.01 | $4.01 | 109,349 |
| 2023-12-08 | $4.12 | $4.22 | $4.02 | $4.13 | $4.13 | 29,443 |
| 2023-12-07 | $4.04 | $4.23 | $4.01 | $4.18 | $4.18 | 134,465 |
| 2023-12-06 | $3.95 | $4.10 | $3.93 | $4.00 | $4.00 | 58,445 |
| 2023-12-05 | $3.81 | $4.10 | $3.80 | $4.01 | $4.01 | 73,077 |
| 2023-12-04 | $3.84 | $3.91 | $3.72 | $3.90 | $3.90 | 46,164 |
| 2023-12-01 | $3.72 | $3.89 | $3.66 | $3.86 | $3.86 | 68,167 |
| 2023-11-30 | $3.93 | $3.93 | $3.70 | $3.72 | $3.72 | 67,969 |
| 2023-11-29 | $3.88 | $4.00 | $3.88 | $3.94 | $3.94 | 38,347 |
| 2023-11-28 | $4.00 | $4.02 | $3.82 | $3.82 | $3.82 | 30,483 |
| 2023-11-27 | $4.05 | $4.07 | $3.90 | $4.00 | $4.00 | 49,115 |
| 2023-11-24 | $3.97 | $4.14 | $3.97 | $4.13 | $4.13 | 35,201 |
| 2023-11-22 | $3.83 | $3.98 | $3.82 | $3.95 | $3.95 | 49,111 |
| 2023-11-21 | $3.73 | $3.83 | $3.70 | $3.79 | $3.79 | 27,398 |
| 2023-11-20 | $3.73 | $3.77 | $3.67 | $3.74 | $3.74 | 29,168 |
| 2023-11-17 | $3.90 | $3.93 | $3.68 | $3.73 | $3.73 | 71,791 |
| 2023-11-16 | $3.86 | $4.05 | $3.82 | $3.87 | $3.87 | 131,786 |
| 2023-11-15 | $3.76 | $3.89 | $3.76 | $3.85 | $3.85 | 92,169 |
| 2023-11-14 | $3.74 | $3.86 | $3.65 | $3.79 | $3.79 | 120,788 |
| 2023-11-13 | $3.60 | $3.71 | $3.60 | $3.65 | $3.65 | 64,542 |
| 2023-11-10 | $3.40 | $3.64 | $3.35 | $3.61 | $3.61 | 57,800 |
| 2023-11-09 | $3.39 | $3.48 | $3.37 | $3.40 | $3.40 | 39,647 |
| 2023-11-08 | $3.48 | $3.48 | $3.36 | $3.38 | $3.38 | 44,900 |
| 2023-11-07 | $3.54 | $3.54 | $3.46 | $3.48 | $3.48 | 39,922 |
| 2023-11-06 | $3.63 | $3.64 | $3.53 | $3.55 | $3.55 | 50,890 |
| 2023-11-03 | $3.51 | $3.65 | $3.49 | $3.64 | $3.64 | 56,462 |
| 2023-11-02 | $3.67 | $3.67 | $3.40 | $3.48 | $3.48 | 199,148 |
| 2023-11-01 | $3.25 | $3.25 | $3.10 | $3.12 | $3.12 | 63,310 |
| 2023-10-31 | $3.19 | $3.23 | $3.15 | $3.21 | $3.21 | 43,094 |
| 2023-10-30 | $3.21 | $3.30 | $3.14 | $3.19 | $3.19 | 97,406 |
| 2023-10-27 | $3.22 | $3.27 | $3.13 | $3.16 | $3.16 | 46,523 |
| 2023-10-26 | $3.16 | $3.25 | $3.15 | $3.23 | $3.23 | 116,128 |
| 2023-10-25 | $3.18 | $3.27 | $3.11 | $3.18 | $3.18 | 78,238 |
| 2023-10-24 | $3.19 | $3.20 | $3.11 | $3.19 | $3.19 | 67,554 |
| 2023-10-23 | $3.25 | $3.30 | $3.12 | $3.17 | $3.17 | 92,526 |
| 2023-10-20 | $3.34 | $3.41 | $3.30 | $3.31 | $3.31 | 50,745 |
| 2023-10-19 | $3.48 | $3.49 | $3.33 | $3.33 | $3.33 | 24,130 |
| 2023-10-18 | $3.55 | $3.56 | $3.44 | $3.49 | $3.49 | 50,597 |
| 2023-10-17 | $3.40 | $3.56 | $3.40 | $3.51 | $3.51 | 62,923 |
| 2023-10-16 | $3.44 | $3.50 | $3.42 | $3.43 | $3.43 | 59,813 |
| 2023-10-13 | $3.52 | $3.52 | $3.37 | $3.43 | $3.43 | 62,558 |
| 2023-10-12 | $3.53 | $3.57 | $3.40 | $3.49 | $3.49 | 179,968 |
| 2023-10-11 | $3.46 | $3.54 | $3.43 | $3.45 | $3.45 | 86,046 |
| 2023-10-10 | $3.35 | $3.45 | $3.33 | $3.44 | $3.44 | 66,080 |
| 2023-10-09 | $3.28 | $3.38 | $3.19 | $3.36 | $3.36 | 63,617 |
| 2023-10-06 | $3.12 | $3.32 | $3.11 | $3.28 | $3.28 | 58,724 |
| 2023-10-05 | $3.20 | $3.27 | $3.20 | $3.26 | $3.26 | 72,883 |
| 2023-10-04 | $3.16 | $3.24 | $3.13 | $3.21 | $3.21 | 59,297 |
| 2023-10-03 | $3.17 | $3.24 | $3.08 | $3.16 | $3.16 | 99,338 |
| 2023-10-02 | $3.12 | $3.20 | $3.08 | $3.17 | $3.17 | 60,021 |
| 2023-09-29 | $3.13 | $3.17 | $3.07 | $3.11 | $3.11 | 114,699 |
| 2023-09-28 | $3.18 | $3.21 | $3.11 | $3.18 | $3.18 | 53,174 |
| 2023-09-27 | $3.23 | $3.30 | $3.11 | $3.18 | $3.18 | 82,175 |
| 2023-09-26 | $3.14 | $3.19 | $3.08 | $3.14 | $3.14 | 67,845 |
| 2023-09-25 | $3.13 | $3.16 | $3.07 | $3.11 | $3.11 | 81,601 |
| 2023-09-22 | $3.18 | $3.24 | $3.10 | $3.15 | $3.15 | 101,943 |
| 2023-09-21 | $3.17 | $3.21 | $3.12 | $3.15 | $3.15 | 36,208 |
| 2023-09-20 | $3.16 | $3.24 | $3.14 | $3.18 | $3.18 | 30,853 |
| 2023-09-19 | $3.18 | $3.21 | $3.12 | $3.17 | $3.17 | 60,035 |
| 2023-09-18 | $3.34 | $3.39 | $3.15 | $3.19 | $3.19 | 114,005 |
| 2023-09-15 | $3.25 | $3.40 | $3.13 | $3.34 | $3.34 | 429,135 |
| 2023-09-14 | $3.20 | $3.26 | $3.07 | $3.20 | $3.20 | 117,951 |
| 2023-09-13 | $3.19 | $3.43 | $3.17 | $3.20 | $3.20 | 62,209 |
| 2023-09-12 | $3.28 | $3.28 | $3.15 | $3.18 | $3.18 | 122,638 |
| 2023-09-11 | $3.25 | $3.30 | $3.19 | $3.27 | $3.27 | 44,010 |
| 2023-09-08 | $3.23 | $3.28 | $3.21 | $3.24 | $3.24 | 68,427 |
| 2023-09-07 | $3.38 | $3.49 | $3.18 | $3.22 | $3.22 | 167,875 |
| 2023-09-06 | $3.41 | $3.47 | $3.25 | $3.38 | $3.38 | 198,957 |
| 2023-09-05 | $3.56 | $3.56 | $3.33 | $3.42 | $3.42 | 86,847 |
| 2023-09-01 | $3.48 | $3.63 | $3.48 | $3.52 | $3.52 | 74,909 |
| 2023-08-31 | $3.52 | $3.56 | $3.37 | $3.47 | $3.47 | 124,524 |
| 2023-08-30 | $3.45 | $3.53 | $3.39 | $3.52 | $3.52 | 44,809 |
| 2023-08-29 | $3.46 | $3.49 | $3.42 | $3.45 | $3.45 | 56,338 |
| 2023-08-28 | $3.50 | $3.50 | $3.35 | $3.42 | $3.42 | 57,710 |
| 2023-08-25 | $3.50 | $3.53 | $3.41 | $3.45 | $3.45 | 63,793 |
| 2023-08-24 | $3.64 | $3.64 | $3.45 | $3.46 | $3.46 | 100,172 |
| 2023-08-23 | $3.52 | $3.64 | $3.50 | $3.61 | $3.61 | 74,350 |
| 2023-08-22 | $3.63 | $3.65 | $3.52 | $3.54 | $3.54 | 87,671 |
| 2023-08-21 | $3.52 | $3.66 | $3.52 | $3.64 | $3.64 | 95,765 |
| 2023-08-18 | $3.44 | $3.52 | $3.44 | $3.49 | $3.49 | 64,311 |
| 2023-08-17 | $3.49 | $3.52 | $3.41 | $3.45 | $3.45 | 111,041 |
| 2023-08-16 | $3.53 | $3.58 | $3.35 | $3.50 | $3.50 | 166,581 |
| 2023-08-15 | $3.51 | $3.61 | $3.48 | $3.53 | $3.53 | 67,347 |
| 2023-08-14 | $3.40 | $3.52 | $3.38 | $3.50 | $3.50 | 133,800 |
| 2023-08-11 | $3.62 | $3.62 | $3.37 | $3.43 | $3.43 | 233,133 |
| 2023-08-10 | $3.65 | $3.65 | $3.56 | $3.62 | $3.62 | 59,693 |
| 2023-08-09 | $3.71 | $3.76 | $3.60 | $3.61 | $3.61 | 74,825 |
| 2023-08-08 | $3.80 | $3.81 | $3.70 | $3.80 | $3.80 | 116,965 |
| 2023-08-07 | $3.84 | $3.85 | $3.66 | $3.80 | $3.80 | 122,376 |
| 2023-08-04 | $3.75 | $3.86 | $3.64 | $3.84 | $3.84 | 121,317 |
| 2023-08-03 | $3.49 | $3.92 | $3.48 | $3.73 | $3.73 | 437,810 |
| 2023-08-02 | $3.49 | $3.53 | $3.44 | $3.50 | $3.50 | 152,344 |
| 2023-08-01 | $3.50 | $3.56 | $3.46 | $3.54 | $3.54 | 129,550 |
| 2023-07-31 | $3.51 | $3.58 | $3.50 | $3.58 | $3.58 | 116,022 |
| 2023-07-28 | $3.58 | $3.63 | $3.47 | $3.49 | $3.49 | 223,806 |
| 2023-07-27 | $3.55 | $3.62 | $3.55 | $3.57 | $3.57 | 66,076 |
| 2023-07-26 | $3.53 | $3.59 | $3.52 | $3.55 | $3.55 | 60,921 |
| 2023-07-25 | $3.61 | $3.62 | $3.52 | $3.53 | $3.53 | 144,778 |
| 2023-07-24 | $3.58 | $3.64 | $3.58 | $3.61 | $3.61 | 39,320 |
| 2023-07-21 | $3.62 | $3.62 | $3.51 | $3.57 | $3.57 | 210,039 |
| 2023-07-20 | $3.57 | $3.60 | $3.52 | $3.59 | $3.59 | 102,712 |
| 2023-07-19 | $3.60 | $3.60 | $3.47 | $3.55 | $3.55 | 236,865 |
| 2023-07-18 | $3.61 | $3.63 | $3.56 | $3.59 | $3.59 | 51,351 |
| 2023-07-17 | $3.69 | $3.75 | $3.54 | $3.60 | $3.60 | 161,529 |
| 2023-07-14 | $3.68 | $3.73 | $3.63 | $3.68 | $3.68 | 85,455 |
| 2023-07-13 | $3.68 | $3.70 | $3.63 | $3.64 | $3.64 | 57,129 |
| 2023-07-12 | $3.65 | $3.74 | $3.60 | $3.68 | $3.68 | 103,501 |
| 2023-07-11 | $3.58 | $3.62 | $3.49 | $3.60 | $3.60 | 78,255 |
| 2023-07-10 | $3.53 | $3.59 | $3.50 | $3.56 | $3.56 | 39,694 |
| 2023-07-07 | $3.49 | $3.52 | $3.40 | $3.49 | $3.49 | 93,186 |
| 2023-07-06 | $3.60 | $3.61 | $3.47 | $3.50 | $3.50 | 124,273 |
| 2023-07-05 | $3.75 | $3.76 | $3.59 | $3.60 | $3.60 | 151,230 |
| 2023-07-03 | $3.75 | $3.78 | $3.68 | $3.75 | $3.75 | 55,283 |
| 2023-06-30 | $3.75 | $3.81 | $3.69 | $3.75 | $3.75 | 88,181 |
| 2023-06-29 | $3.73 | $3.80 | $3.71 | $3.75 | $3.75 | 91,884 |
| 2023-06-28 | $3.68 | $3.74 | $3.67 | $3.68 | $3.68 | 92,676 |
| 2023-06-27 | $3.76 | $3.83 | $3.68 | $3.70 | $3.70 | 162,261 |
| 2023-06-26 | $3.65 | $3.88 | $3.65 | $3.76 | $3.76 | 253,132 |
| 2023-06-23 | $3.75 | $3.80 | $3.57 | $3.60 | $3.60 | 2,993,425 |
| 2023-06-22 | $3.86 | $3.88 | $3.78 | $3.80 | $3.80 | 190,116 |
| 2023-06-21 | $3.87 | $3.94 | $3.81 | $3.85 | $3.85 | 219,292 |
| 2023-06-20 | $3.72 | $3.91 | $3.69 | $3.87 | $3.87 | 254,048 |
| 2023-06-16 | $3.66 | $3.89 | $3.66 | $3.71 | $3.71 | 266,103 |
| 2023-06-15 | $3.70 | $3.75 | $3.60 | $3.65 | $3.65 | 372,991 |
| 2023-06-14 | $3.86 | $4.01 | $3.65 | $3.69 | $3.69 | 1,091,287 |
| 2023-06-13 | $4.37 | $4.49 | $4.28 | $4.30 | $4.30 | 161,566 |
| 2023-06-12 | $4.33 | $4.39 | $4.31 | $4.33 | $4.33 | 74,045 |
| 2023-06-09 | $4.36 | $4.43 | $4.30 | $4.30 | $4.30 | 98,177 |
| 2023-06-08 | $4.28 | $4.50 | $4.28 | $4.36 | $4.36 | 90,326 |
| 2023-06-07 | $4.31 | $4.36 | $4.25 | $4.30 | $4.30 | 107,361 |
| 2023-06-06 | $4.35 | $4.52 | $4.27 | $4.29 | $4.29 | 217,736 |
| 2023-06-05 | $4.65 | $4.74 | $4.34 | $4.37 | $4.37 | 227,916 |
| 2023-06-02 | $4.50 | $4.71 | $4.50 | $4.64 | $4.64 | 171,350 |
| 2023-06-01 | $4.88 | $4.92 | $4.49 | $4.55 | $4.55 | 302,969 |
| 2023-05-31 | $4.90 | $5.05 | $4.90 | $4.98 | $4.98 | 70,982 |
| 2023-05-30 | $4.94 | $5.02 | $4.92 | $4.95 | $4.95 | 40,876 |
| 2023-05-26 | $4.94 | $5.14 | $4.89 | $4.96 | $4.96 | 46,487 |
| 2023-05-25 | $5.00 | $5.00 | $4.85 | $4.93 | $4.93 | 49,842 |
| 2023-05-24 | $5.07 | $5.11 | $4.98 | $4.99 | $4.99 | 51,221 |
| 2023-05-23 | $5.19 | $5.33 | $5.03 | $5.05 | $5.05 | 93,469 |
| 2023-05-22 | $5.20 | $5.43 | $5.09 | $5.17 | $5.17 | 144,599 |
| 2023-05-19 | $4.95 | $5.29 | $4.95 | $5.25 | $5.25 | 128,038 |
| 2023-05-18 | $4.90 | $5.00 | $4.88 | $4.92 | $4.92 | 71,133 |
| 2023-05-17 | $4.87 | $5.00 | $4.87 | $4.90 | $4.90 | 51,268 |
| 2023-05-16 | $4.86 | $4.91 | $4.78 | $4.86 | $4.86 | 76,453 |
| 2023-05-15 | $5.02 | $5.04 | $4.90 | $4.91 | $4.91 | 41,623 |
| 2023-05-12 | $5.10 | $5.19 | $4.95 | $5.03 | $5.03 | 68,584 |
| 2023-05-11 | $4.93 | $5.15 | $4.90 | $5.05 | $5.05 | 104,477 |
| 2023-05-10 | $4.95 | $5.10 | $4.91 | $4.94 | $4.94 | 70,285 |
| 2023-05-09 | $4.94 | $5.00 | $4.91 | $4.96 | $4.96 | 65,769 |
| 2023-05-08 | $5.00 | $5.06 | $4.92 | $5.00 | $5.00 | 103,698 |
| 2023-05-05 | $4.91 | $5.13 | $4.91 | $5.00 | $5.00 | 351,327 |
| 2023-05-04 | $6.23 | $6.32 | $5.00 | $5.03 | $5.03 | 408,155 |
| 2023-05-03 | $6.30 | $6.48 | $6.29 | $6.42 | $6.42 | 45,415 |
| 2023-05-02 | $6.24 | $6.36 | $6.22 | $6.33 | $6.33 | 54,666 |
| 2023-05-01 | $6.34 | $6.39 | $6.23 | $6.29 | $6.29 | 69,639 |
| 2023-04-28 | $6.37 | $6.38 | $6.24 | $6.33 | $6.33 | 62,475 |
| 2023-04-27 | $6.44 | $6.47 | $6.37 | $6.37 | $6.37 | 40,949 |
| 2023-04-26 | $6.43 | $6.49 | $6.26 | $6.41 | $6.41 | 101,497 |
| 2023-04-25 | $6.56 | $6.58 | $6.32 | $6.45 | $6.45 | 141,268 |
| 2023-04-24 | $6.91 | $7.06 | $6.56 | $6.56 | $6.56 | 93,498 |
| 2023-04-21 | $7.23 | $7.23 | $6.90 | $6.95 | $6.95 | 78,870 |
| 2023-04-20 | $7.21 | $7.28 | $7.16 | $7.24 | $7.24 | 98,904 |
| 2023-04-19 | $7.17 | $7.34 | $7.16 | $7.21 | $7.21 | 74,248 |
| 2023-04-18 | $7.34 | $7.36 | $7.27 | $7.27 | $7.27 | 58,051 |
| 2023-04-17 | $7.41 | $7.45 | $7.25 | $7.29 | $7.29 | 74,820 |
| 2023-04-14 | $7.40 | $7.48 | $7.39 | $7.39 | $7.39 | 75,792 |
| 2023-04-13 | $7.46 | $7.46 | $7.39 | $7.42 | $7.42 | 62,491 |
| 2023-04-12 | $7.47 | $7.50 | $7.38 | $7.48 | $7.48 | 90,621 |
| 2023-04-11 | $7.21 | $7.54 | $7.21 | $7.41 | $7.41 | 253,885 |
| 2023-04-10 | $7.10 | $7.24 | $7.10 | $7.21 | $7.21 | 73,319 |
| 2023-04-06 | $7.18 | $7.20 | $7.09 | $7.14 | $7.14 | 32,752 |
| 2023-04-05 | $7.38 | $7.39 | $7.12 | $7.18 | $7.18 | 59,011 |
| 2023-04-04 | $7.50 | $7.50 | $7.38 | $7.41 | $7.41 | 87,921 |
| 2023-04-03 | $7.29 | $7.49 | $7.29 | $7.48 | $7.48 | 179,473 |
| 2023-03-31 | $7.27 | $7.35 | $7.24 | $7.33 | $7.33 | 78,018 |
| 2023-03-30 | $7.22 | $7.42 | $7.22 | $7.27 | $7.27 | 107,326 |
| 2023-03-29 | $7.20 | $7.40 | $7.02 | $7.33 | $7.33 | 225,438 |
| 2023-03-28 | $7.21 | $7.26 | $7.15 | $7.17 | $7.17 | 279,279 |
| 2023-03-27 | $7.23 | $7.29 | $7.13 | $7.14 | $7.14 | 234,114 |
| 2023-03-24 | $6.97 | $7.28 | $6.95 | $7.20 | $7.20 | 322,110 |
| 2023-03-23 | $7.11 | $7.12 | $6.88 | $6.98 | $6.98 | 421,855 |
| 2023-03-22 | $7.03 | $7.19 | $6.93 | $7.10 | $7.10 | 373,203 |
| 2023-03-21 | $7.00 | $7.07 | $6.98 | $7.05 | $7.05 | 102,338 |
| 2023-03-20 | $7.04 | $7.09 | $6.95 | $6.97 | $6.97 | 67,831 |
| 2023-03-17 | $7.11 | $7.20 | $6.94 | $6.99 | $6.99 | 85,334 |
| 2023-03-16 | $7.01 | $7.23 | $7.00 | $7.12 | $7.12 | 130,067 |
| 2023-03-15 | $7.01 | $7.19 | $7.01 | $7.02 | $7.02 | 92,122 |
| 2023-03-14 | $7.00 | $7.21 | $6.90 | $7.15 | $7.15 | 134,148 |
| 2023-03-13 | $7.05 | $7.12 | $6.95 | $6.98 | $6.98 | 103,111 |
| 2023-03-10 | $7.28 | $7.35 | $7.14 | $7.19 | $7.19 | 231,553 |
| 2023-03-09 | $7.35 | $7.42 | $7.24 | $7.30 | $7.30 | 166,000 |
| 2023-03-08 | $7.29 | $7.41 | $7.20 | $7.36 | $7.36 | 132,329 |
| 2023-03-07 | $7.06 | $7.28 | $7.06 | $7.28 | $7.28 | 133,460 |
| 2023-03-06 | $7.17 | $7.32 | $7.06 | $7.07 | $7.07 | 110,795 |
| 2023-03-03 | $7.12 | $7.19 | $7.12 | $7.17 | $7.17 | 73,952 |
| 2023-03-02 | $7.08 | $7.15 | $7.02 | $7.12 | $7.12 | 65,971 |
| 2023-03-01 | $7.24 | $7.24 | $7.07 | $7.08 | $7.08 | 93,446 |
| 2023-02-28 | $7.31 | $7.32 | $7.21 | $7.23 | $7.23 | 108,937 |
| 2023-02-27 | $7.26 | $7.39 | $6.57 | $7.31 | $7.31 | 111,403 |
| 2023-02-24 | $7.33 | $7.33 | $7.21 | $7.33 | $7.33 | 79,350 |
| 2023-02-23 | $7.39 | $7.45 | $7.26 | $7.36 | $7.36 | 59,913 |
| 2023-02-22 | $7.12 | $7.38 | $7.12 | $7.31 | $7.31 | 90,495 |
| 2023-02-21 | $7.41 | $7.41 | $7.06 | $7.19 | $7.19 | 128,294 |
| 2023-02-17 | $7.34 | $7.51 | $7.32 | $7.40 | $7.40 | 129,107 |
| 2023-02-16 | $7.26 | $7.48 | $7.21 | $7.33 | $7.33 | 91,164 |
| 2023-02-15 | $7.24 | $7.40 | $7.24 | $7.30 | $7.30 | 47,911 |
| 2023-02-14 | $7.34 | $7.39 | $7.08 | $7.26 | $7.26 | 103,278 |
| 2023-02-13 | $7.32 | $7.33 | $7.25 | $7.33 | $7.33 | 71,982 |
| 2023-02-10 | $7.18 | $7.36 | $7.01 | $7.28 | $7.28 | 228,227 |
| 2023-02-09 | $7.22 | $7.40 | $7.05 | $7.19 | $7.19 | 181,270 |
| 2023-02-08 | $6.95 | $7.22 | $6.92 | $7.08 | $7.08 | 916,176 |
| 2023-02-07 | $6.88 | $6.97 | $6.88 | $6.95 | $6.95 | 154,611 |
| 2023-02-06 | $6.71 | $6.98 | $6.71 | $6.95 | $6.95 | 146,455 |
| 2023-02-03 | $6.81 | $6.88 | $6.78 | $6.82 | $6.82 | 182,093 |
| 2023-02-02 | $7.00 | $7.03 | $6.83 | $6.87 | $6.87 | 315,678 |
| 2023-02-01 | $6.93 | $6.93 | $6.72 | $6.80 | $6.80 | 71,187 |
| 2023-01-31 | $6.80 | $6.89 | $6.80 | $6.86 | $6.86 | 22,706 |
| 2023-01-30 | $6.86 | $6.94 | $6.83 | $6.83 | $6.83 | 19,360 |
| 2023-01-27 | $6.73 | $6.94 | $6.70 | $6.92 | $6.92 | 62,186 |
| 2023-01-26 | $6.90 | $7.07 | $6.72 | $6.79 | $6.79 | 87,396 |
| 2023-01-25 | $6.77 | $6.94 | $6.70 | $6.91 | $6.91 | 53,781 |
| 2023-01-24 | $6.78 | $7.00 | $6.71 | $6.74 | $6.74 | 54,507 |
| 2023-01-23 | $6.85 | $6.96 | $6.69 | $6.80 | $6.80 | 91,025 |
| 2023-01-20 | $6.82 | $7.00 | $6.62 | $6.79 | $6.79 | 146,663 |
| 2023-01-19 | $6.87 | $7.03 | $6.72 | $6.88 | $6.88 | 303,608 |
| 2023-01-18 | $6.80 | $7.00 | $6.74 | $6.87 | $6.87 | 110,337 |
| 2023-01-17 | $6.99 | $7.06 | $6.52 | $6.73 | $6.73 | 225,015 |
| 2023-01-13 | $6.83 | $6.96 | $6.74 | $6.85 | $6.85 | 102,462 |
| 2023-01-12 | $6.82 | $6.93 | $6.71 | $6.84 | $6.84 | 116,181 |
| 2023-01-11 | $6.92 | $6.98 | $6.60 | $6.82 | $6.82 | 182,988 |
| 2023-01-10 | $6.74 | $7.00 | $6.63 | $6.92 | $6.92 | 109,600 |
| 2023-01-09 | $6.74 | $6.85 | $6.67 | $6.80 | $6.80 | 148,378 |
| 2023-01-06 | $6.39 | $6.69 | $6.26 | $6.65 | $6.65 | 130,347 |
| 2023-01-05 | $6.52 | $6.71 | $6.48 | $6.48 | $6.48 | 133,501 |
| 2023-01-04 | $6.29 | $6.55 | $6.24 | $6.52 | $6.52 | 164,436 |
| 2023-01-03 | $6.75 | $6.90 | $6.22 | $6.39 | $6.39 | 214,807 |
| 2022-12-30 | $6.40 | $6.50 | $6.15 | $6.47 | $6.47 | 107,144 |
| 2022-12-29 | $6.38 | $6.39 | $6.23 | $6.28 | $6.28 | 39,834 |
| 2022-12-28 | $6.39 | $6.39 | $6.30 | $6.36 | $6.36 | 40,599 |
| 2022-12-27 | $6.33 | $6.40 | $6.30 | $6.36 | $6.36 | 45,764 |
| 2022-12-23 | $6.29 | $6.33 | $6.22 | $6.33 | $6.33 | 21,531 |
| 2022-12-22 | $6.25 | $6.29 | $6.20 | $6.29 | $6.29 | 34,468 |
| 2022-12-21 | $6.26 | $6.30 | $6.22 | $6.28 | $6.28 | 38,539 |
| 2022-12-20 | $6.28 | $6.29 | $6.20 | $6.27 | $6.27 | 34,199 |
| 2022-12-19 | $6.31 | $6.34 | $6.24 | $6.32 | $6.32 | 27,777 |
| 2022-12-16 | $6.11 | $6.30 | $6.08 | $6.25 | $6.25 | 60,803 |
| 2022-12-15 | $6.04 | $6.21 | $6.01 | $6.15 | $6.15 | 45,275 |
| 2022-12-14 | $6.15 | $6.25 | $6.04 | $6.10 | $6.10 | 87,645 |
| 2022-12-13 | $5.90 | $6.19 | $5.90 | $6.07 | $6.07 | 49,037 |
| 2022-12-12 | $6.16 | $6.16 | $5.83 | $5.87 | $5.87 | 23,846 |
| 2022-12-09 | $6.17 | $6.20 | $6.07 | $6.07 | $6.07 | 16,764 |
| 2022-12-08 | $6.11 | $6.20 | $6.11 | $6.17 | $6.17 | 28,557 |
| 2022-12-07 | $6.09 | $6.15 | $6.09 | $6.10 | $6.10 | 11,663 |
| 2022-12-06 | $6.04 | $6.13 | $6.03 | $6.10 | $6.10 | 57,283 |
| 2022-12-05 | $5.89 | $6.10 | $5.89 | $6.00 | $6.00 | 103,265 |
| 2022-12-02 | $5.81 | $5.93 | $5.80 | $5.89 | $5.89 | 46,567 |
| 2022-12-01 | $5.80 | $5.85 | $5.80 | $5.85 | $5.85 | 27,089 |
| 2022-11-30 | $5.86 | $5.86 | $5.72 | $5.74 | $5.74 | 10,382 |
| 2022-11-29 | $5.97 | $5.97 | $5.86 | $5.89 | $5.89 | 7,263 |
| 2022-11-28 | $6.00 | $6.03 | $5.84 | $5.94 | $5.94 | 26,920 |
| 2022-11-25 | $5.95 | $6.01 | $5.94 | $6.00 | $6.00 | 3,483 |
| 2022-11-23 | $6.02 | $6.02 | $5.93 | $5.96 | $5.96 | 15,864 |
| 2022-11-22 | $5.92 | $6.10 | $5.86 | $5.98 | $5.98 | 72,553 |
| 2022-11-21 | $5.69 | $5.85 | $5.66 | $5.78 | $5.78 | 46,552 |
| 2022-11-18 | $5.51 | $5.71 | $5.36 | $5.70 | $5.70 | 66,345 |
| 2022-11-17 | $5.36 | $5.58 | $5.32 | $5.56 | $5.56 | 45,670 |
| 2022-11-16 | $5.40 | $5.49 | $5.37 | $5.39 | $5.39 | 43,500 |
| 2022-11-15 | $5.33 | $5.42 | $5.32 | $5.36 | $5.36 | 27,006 |
| 2022-11-14 | $5.22 | $5.39 | $5.21 | $5.35 | $5.35 | 73,577 |
| 2022-11-11 | $5.25 | $5.35 | $5.22 | $5.27 | $5.27 | 209,846 |
| 2022-11-10 | $5.15 | $5.30 | $5.15 | $5.23 | $5.23 | 170,023 |
| 2022-11-09 | $5.15 | $5.25 | $5.15 | $5.18 | $5.18 | 18,804 |
| 2022-11-08 | $5.25 | $5.30 | $5.19 | $5.22 | $5.22 | 116,590 |
| 2022-11-07 | $5.27 | $5.29 | $5.15 | $5.26 | $5.26 | 120,845 |
| 2022-11-04 | $5.10 | $5.30 | $5.09 | $5.12 | $5.12 | 70,047 |
| 2022-11-03 | $4.55 | $5.39 | $4.55 | $5.12 | $5.12 | 115,302 |
| 2022-11-02 | $4.36 | $4.46 | $4.36 | $4.38 | $4.38 | 15,972 |
| 2022-11-01 | $4.47 | $4.48 | $4.39 | $4.41 | $4.41 | 22,953 |
| 2022-10-31 | $4.53 | $4.53 | $4.45 | $4.47 | $4.47 | 30,529 |
| 2022-10-28 | $4.54 | $4.56 | $4.50 | $4.50 | $4.50 | 4,147 |
| 2022-10-27 | $4.58 | $4.63 | $4.55 | $4.57 | $4.57 | 17,073 |
| 2022-10-26 | $4.50 | $4.56 | $4.48 | $4.49 | $4.49 | 22,914 |
| 2022-10-25 | $4.50 | $4.60 | $4.50 | $4.57 | $4.57 | 20,984 |
| 2022-10-24 | $4.43 | $4.63 | $4.43 | $4.52 | $4.52 | 23,122 |
| 2022-10-21 | $4.41 | $4.55 | $4.33 | $4.51 | $4.51 | 29,944 |
| 2022-10-20 | $4.39 | $4.40 | $4.39 | $4.40 | $4.40 | 13,546 |
| 2022-10-19 | $4.40 | $4.43 | $4.30 | $4.30 | $4.30 | 15,538 |
| 2022-10-18 | $4.53 | $4.53 | $4.40 | $4.40 | $4.40 | 25,916 |
| 2022-10-17 | $4.36 | $4.44 | $4.32 | $4.37 | $4.37 | 10,284 |
| 2022-10-14 | $4.40 | $4.42 | $4.30 | $4.36 | $4.36 | 15,133 |
| 2022-10-13 | $4.29 | $4.41 | $4.29 | $4.41 | $4.41 | 7,437 |
| 2022-10-12 | $4.34 | $4.38 | $4.33 | $4.36 | $4.36 | 9,652 |
| 2022-10-11 | $4.32 | $4.47 | $4.30 | $4.37 | $4.37 | 30,715 |
| 2022-10-10 | $4.62 | $4.62 | $4.36 | $4.40 | $4.40 | 20,601 |
| 2022-10-07 | $4.63 | $4.64 | $4.61 | $4.62 | $4.62 | 16,745 |
| 2022-10-06 | $4.68 | $4.70 | $4.64 | $4.67 | $4.67 | 10,394 |
| 2022-10-05 | $4.64 | $4.66 | $4.63 | $4.63 | $4.63 | 21,784 |
| 2022-10-04 | $4.67 | $4.71 | $4.65 | $4.65 | $4.65 | 17,811 |
| 2022-10-03 | $4.53 | $4.72 | $4.53 | $4.65 | $4.65 | 2,508 |
| 2022-09-30 | $4.61 | $4.72 | $4.52 | $4.65 | $4.65 | 27,574 |
| 2022-09-29 | $4.50 | $4.62 | $4.48 | $4.60 | $4.60 | 17,766 |
| 2022-09-28 | $4.45 | $4.60 | $4.45 | $4.57 | $4.57 | 23,688 |
| 2022-09-27 | $4.49 | $4.56 | $4.32 | $4.44 | $4.44 | 35,474 |
| 2022-09-26 | $4.64 | $4.67 | $4.51 | $4.54 | $4.54 | 27,269 |
| 2022-09-23 | $4.62 | $4.70 | $4.62 | $4.67 | $4.67 | 13,017 |
| 2022-09-22 | $4.64 | $4.70 | $4.62 | $4.68 | $4.68 | 11,084 |
| 2022-09-21 | $4.68 | $4.76 | $4.63 | $4.67 | $4.67 | 11,698 |
| 2022-09-20 | $4.76 | $4.76 | $4.61 | $4.66 | $4.66 | 15,701 |
| 2022-09-19 | $4.69 | $4.77 | $4.67 | $4.75 | $4.75 | 9,357 |
| 2022-09-16 | $4.77 | $4.82 | $4.71 | $4.82 | $4.82 | 23,070 |
| 2022-09-15 | $4.80 | $4.83 | $4.73 | $4.82 | $4.82 | 13,802 |
| 2022-09-14 | $5.00 | $5.08 | $4.76 | $4.76 | $4.76 | 17,448 |
| 2022-09-13 | $4.75 | $5.10 | $4.75 | $4.96 | $4.96 | 32,225 |
| 2022-09-12 | $4.79 | $4.88 | $4.73 | $4.80 | $4.80 | 11,275 |
| 2022-09-09 | $4.76 | $4.86 | $4.71 | $4.77 | $4.77 | 17,597 |
| 2022-09-08 | $4.81 | $4.81 | $4.76 | $4.78 | $4.78 | 6,047 |
| 2022-09-07 | $4.83 | $4.90 | $4.76 | $4.83 | $4.83 | 31,558 |
| 2022-09-06 | $4.80 | $4.89 | $4.75 | $4.80 | $4.80 | 23,476 |
| 2022-09-02 | $5.10 | $5.10 | $4.80 | $4.82 | $4.82 | 14,440 |
| 2022-09-01 | $4.98 | $5.16 | $4.79 | $5.12 | $5.12 | 22,613 |
| 2022-08-31 | $4.95 | $4.99 | $4.85 | $4.99 | $4.99 | 30,817 |
| 2022-08-30 | $5.05 | $5.05 | $4.81 | $4.98 | $4.98 | 9,603 |
| 2022-08-29 | $4.92 | $5.06 | $4.91 | $5.05 | $5.05 | 16,350 |
| 2022-08-26 | $5.03 | $5.10 | $4.92 | $5.05 | $5.05 | 28,231 |
| 2022-08-25 | $4.99 | $5.10 | $4.99 | $5.06 | $5.06 | 14,201 |
| 2022-08-24 | $5.01 | $5.05 | $4.97 | $5.03 | $5.03 | 11,075 |
| 2022-08-23 | $4.92 | $5.01 | $4.90 | $5.00 | $5.00 | 12,940 |
| 2022-08-22 | $4.90 | $5.10 | $4.90 | $5.01 | $5.01 | 125,415 |
| 2022-08-19 | $4.90 | $4.97 | $4.80 | $4.87 | $4.87 | 37,825 |
| 2022-08-18 | $4.80 | $4.93 | $4.80 | $4.88 | $4.88 | 6,245 |
| 2022-08-17 | $4.81 | $4.92 | $4.81 | $4.90 | $4.90 | 12,389 |
| 2022-08-16 | $4.86 | $4.97 | $4.82 | $4.88 | $4.88 | 17,564 |
| 2022-08-15 | $4.82 | $4.92 | $4.80 | $4.90 | $4.90 | 20,272 |
| 2022-08-12 | $4.71 | $4.93 | $4.71 | $4.89 | $4.89 | 30,220 |
| 2022-08-11 | $4.93 | $4.96 | $4.83 | $4.87 | $4.87 | 22,498 |
| 2022-08-10 | $4.89 | $4.98 | $4.77 | $4.88 | $4.88 | 34,973 |
| 2022-08-09 | $4.78 | $4.92 | $4.78 | $4.82 | $4.82 | 20,662 |
| 2022-08-08 | $4.82 | $4.90 | $4.73 | $4.90 | $4.90 | 51,287 |
| 2022-08-05 | $4.85 | $4.86 | $4.75 | $4.80 | $4.80 | 15,687 |
| 2022-08-04 | $4.92 | $4.92 | $4.81 | $4.82 | $4.82 | 5,842 |
| 2022-08-03 | $4.82 | $5.05 | $4.76 | $4.83 | $4.83 | 31,704 |
| 2022-08-02 | $4.76 | $4.81 | $4.74 | $4.79 | $4.79 | 6,922 |
| 2022-08-01 | $4.76 | $4.81 | $4.71 | $4.77 | $4.77 | 21,506 |
| 2022-07-29 | $4.87 | $4.95 | $4.77 | $4.82 | $4.82 | 9,007 |
| 2022-07-28 | $4.89 | $4.90 | $4.85 | $4.87 | $4.87 | 17,223 |
| 2022-07-27 | $4.96 | $4.98 | $4.81 | $4.90 | $4.90 | 9,051 |
| 2022-07-26 | $4.91 | $5.02 | $4.81 | $4.96 | $4.96 | 54,478 |
| 2022-07-25 | $4.94 | $4.98 | $4.87 | $4.87 | $4.87 | 35,787 |
| 2022-07-22 | $5.04 | $5.04 | $4.98 | $5.00 | $5.00 | 91,516 |
| 2022-07-21 | $5.02 | $5.10 | $4.99 | $5.03 | $5.03 | 48,642 |
| 2022-07-20 | $5.02 | $5.07 | $5.00 | $5.00 | $5.00 | 44,290 |
| 2022-07-19 | $4.88 | $5.03 | $4.88 | $5.00 | $5.00 | 18,106 |
| 2022-07-18 | $5.07 | $5.09 | $4.97 | $5.04 | $5.04 | 71,758 |
| 2022-07-15 | $4.92 | $5.19 | $4.78 | $5.07 | $5.07 | 23,636 |
| 2022-07-14 | $4.72 | $4.91 | $4.72 | $4.82 | $4.82 | 17,324 |
| 2022-07-13 | $4.69 | $4.79 | $4.69 | $4.72 | $4.72 | 62,055 |
| 2022-07-12 | $4.74 | $4.93 | $4.72 | $4.72 | $4.72 | 16,983 |
| 2022-07-11 | $4.71 | $4.75 | $4.68 | $4.75 | $4.75 | 16,627 |
| 2022-07-08 | $4.70 | $4.70 | $4.69 | $4.69 | $4.69 | 605 |
| 2022-07-07 | $4.80 | $4.92 | $4.74 | $4.77 | $4.77 | 48,312 |
| 2022-07-06 | $4.84 | $4.91 | $4.69 | $4.73 | $4.73 | 38,159 |
| 2022-07-05 | $4.84 | $4.87 | $4.77 | $4.80 | $4.80 | 29,903 |
| 2022-07-01 | $4.98 | $4.98 | $4.80 | $4.84 | $4.84 | 14,108 |
| 2022-06-30 | $4.83 | $4.88 | $4.77 | $4.84 | $4.84 | 11,050 |
| 2022-06-29 | $4.80 | $4.89 | $4.74 | $4.85 | $4.85 | 29,683 |
| 2022-06-28 | $4.76 | $4.88 | $4.70 | $4.83 | $4.83 | 284,885 |
| 2022-06-27 | $4.70 | $4.84 | $4.70 | $4.82 | $4.82 | 49,488 |
| 2022-06-24 | $4.84 | $4.91 | $4.78 | $4.85 | $4.85 | 55,017 |
| 2022-06-23 | $4.70 | $4.87 | $4.70 | $4.82 | $4.82 | 14,620 |
| 2022-06-22 | $4.80 | $4.82 | $4.69 | $4.79 | $4.79 | 4,780 |
| 2022-06-21 | $4.66 | $4.91 | $4.65 | $4.87 | $4.87 | 66,188 |
| 2022-06-17 | $4.80 | $4.84 | $4.67 | $4.67 | $4.67 | 52,532 |
| 2022-06-16 | $4.83 | $4.83 | $4.70 | $4.76 | $4.76 | 44,145 |
| 2022-06-15 | $4.78 | $4.96 | $4.78 | $4.91 | $4.91 | 27,059 |
| 2022-06-14 | $5.00 | $5.00 | $4.71 | $4.78 | $4.78 | 50,614 |
| 2022-06-13 | $4.93 | $4.97 | $4.84 | $4.92 | $4.92 | 39,868 |
| 2022-06-10 | $4.99 | $5.00 | $4.89 | $4.94 | $4.94 | 27,206 |
| 2022-06-09 | $5.20 | $5.20 | $5.02 | $5.02 | $5.02 | 14,492 |
| 2022-06-08 | $5.18 | $5.21 | $4.98 | $5.07 | $5.07 | 71,878 |
| 2022-06-07 | $5.07 | $5.24 | $5.07 | $5.16 | $5.16 | 57,219 |
| 2022-06-06 | $5.42 | $5.43 | $5.11 | $5.13 | $5.13 | 74,232 |
| 2022-06-03 | $5.20 | $5.40 | $5.16 | $5.38 | $5.38 | 59,727 |
| 2022-06-02 | $5.11 | $5.20 | $5.11 | $5.17 | $5.17 | 24,157 |
| 2022-06-01 | $5.13 | $5.27 | $5.10 | $5.14 | $5.14 | 37,002 |
| 2022-05-31 | $5.10 | $5.23 | $5.10 | $5.14 | $5.14 | 61,566 |
| 2022-05-27 | $5.13 | $5.14 | $5.10 | $5.12 | $5.12 | 58,395 |
| 2022-05-26 | $5.15 | $5.18 | $5.10 | $5.10 | $5.10 | 58,507 |
| 2022-05-25 | $4.94 | $5.18 | $4.94 | $5.10 | $5.10 | 110,307 |
| 2022-05-24 | $5.10 | $5.11 | $4.85 | $4.93 | $4.93 | 152,141 |
| 2022-05-23 | $5.11 | $5.15 | $5.03 | $5.10 | $5.10 | 48,861 |
| 2022-05-20 | $5.10 | $5.17 | $4.96 | $5.09 | $5.09 | 109,263 |
| 2022-05-19 | $5.17 | $5.24 | $4.96 | $5.01 | $5.01 | 96,785 |
| 2022-05-18 | $5.16 | $5.20 | $5.03 | $5.17 | $5.17 | 127,448 |
| 2022-05-17 | $5.21 | $5.42 | $5.14 | $5.16 | $5.16 | 145,268 |
| 2022-05-16 | $5.04 | $5.25 | $5.01 | $5.13 | $5.13 | 169,077 |
| 2022-05-13 | $4.95 | $5.17 | $4.85 | $5.06 | $5.06 | 123,523 |
| 2022-05-12 | $4.95 | $5.05 | $4.81 | $4.93 | $4.93 | 50,702 |
| 2022-05-11 | $4.95 | $5.14 | $4.95 | $4.96 | $4.96 | 51,285 |
| 2022-05-10 | $5.48 | $5.48 | $4.86 | $5.01 | $5.01 | 83,325 |
| 2022-05-09 | $5.06 | $5.08 | $4.82 | $5.00 | $5.00 | 121,807 |
| 2022-05-06 | $5.37 | $5.37 | $5.03 | $5.11 | $5.11 | 20,893 |
| 2022-05-05 | $5.32 | $5.37 | $5.16 | $5.35 | $5.35 | 17,711 |
| 2022-05-04 | $5.44 | $5.44 | $5.30 | $5.36 | $5.36 | 19,881 |
| 2022-05-03 | $5.38 | $5.50 | $5.30 | $5.35 | $5.35 | 29,073 |
| 2022-05-02 | $5.10 | $5.42 | $5.10 | $5.34 | $5.34 | 39,335 |
| 2022-04-29 | $5.13 | $5.28 | $5.03 | $5.09 | $5.09 | 23,634 |
| 2022-04-28 | $5.14 | $5.24 | $5.05 | $5.16 | $5.16 | 16,336 |
| 2022-04-27 | $5.01 | $5.15 | $5.00 | $5.05 | $5.05 | 36,885 |
| 2022-04-26 | $5.08 | $5.14 | $5.03 | $5.06 | $5.06 | 55,713 |
| 2022-04-25 | $5.04 | $5.33 | $5.02 | $5.10 | $5.10 | 28,753 |
| 2022-04-22 | $5.15 | $5.17 | $5.00 | $5.10 | $5.10 | 47,495 |
| 2022-04-21 | $5.40 | $5.48 | $5.18 | $5.22 | $5.22 | 103,968 |
| 2022-04-20 | $5.42 | $5.43 | $5.22 | $5.29 | $5.29 | 48,687 |
| 2022-04-19 | $5.16 | $5.29 | $5.15 | $5.17 | $5.17 | 33,174 |
| 2022-04-18 | $5.27 | $5.28 | $5.16 | $5.16 | $5.16 | 20,315 |
| 2022-04-14 | $5.21 | $5.27 | $5.15 | $5.15 | $5.15 | 23,508 |
| 2022-04-13 | $5.12 | $5.50 | $5.12 | $5.23 | $5.23 | 121,757 |
| 2022-04-12 | $5.34 | $5.36 | $5.18 | $5.21 | $5.21 | 54,768 |
| 2022-04-11 | $5.13 | $5.31 | $5.13 | $5.26 | $5.26 | 62,142 |
| 2022-04-08 | $5.38 | $5.38 | $5.01 | $5.17 | $5.17 | 57,398 |
| 2022-04-07 | $5.34 | $5.38 | $5.19 | $5.23 | $5.23 | 47,586 |
| 2022-04-06 | $5.45 | $5.50 | $5.28 | $5.30 | $5.30 | 73,117 |
| 2022-04-05 | $5.73 | $5.75 | $5.50 | $5.50 | $5.50 | 66,236 |
| 2022-04-04 | $5.50 | $5.77 | $5.49 | $5.73 | $5.73 | 123,346 |
| 2022-04-01 | $5.35 | $5.59 | $5.35 | $5.40 | $5.40 | 34,413 |
| 2022-03-31 | $5.52 | $5.62 | $5.35 | $5.35 | $5.35 | 42,100 |
| 2022-03-30 | $5.40 | $5.58 | $5.40 | $5.52 | $5.52 | 53,377 |
| 2022-03-29 | $5.31 | $5.47 | $5.25 | $5.39 | $5.39 | 64,033 |
| 2022-03-28 | $5.31 | $5.36 | $5.21 | $5.32 | $5.32 | 12,284 |
| 2022-03-25 | $5.35 | $5.47 | $5.29 | $5.29 | $5.29 | 54,369 |
| 2022-03-24 | $5.43 | $5.47 | $5.27 | $5.44 | $5.44 | 30,071 |
| 2022-03-23 | $5.32 | $5.52 | $5.26 | $5.39 | $5.39 | 53,885 |
| 2022-03-22 | $5.26 | $5.43 | $5.26 | $5.34 | $5.34 | 59,566 |
| 2022-03-21 | $5.25 | $5.32 | $5.16 | $5.24 | $5.24 | 31,796 |
| 2022-03-18 | $4.80 | $5.30 | $4.80 | $5.27 | $5.27 | 137,136 |
| 2022-03-17 | $5.00 | $5.19 | $4.97 | $5.00 | $5.00 | 101,414 |
| 2022-03-16 | $4.98 | $5.00 | $4.95 | $4.96 | $4.96 | 66,414 |
| 2022-03-15 | $4.85 | $4.96 | $4.85 | $4.91 | $4.91 | 21,769 |
| 2022-03-14 | $4.91 | $5.06 | $4.80 | $4.90 | $4.90 | 83,936 |
| 2022-03-11 | $5.13 | $5.20 | $5.00 | $5.01 | $5.01 | 24,107 |
| 2022-03-10 | $5.18 | $5.27 | $5.09 | $5.15 | $5.15 | 15,890 |
| 2022-03-09 | $5.14 | $5.36 | $5.14 | $5.24 | $5.24 | 72,828 |
| 2022-03-08 | $5.05 | $5.20 | $4.91 | $5.08 | $5.08 | 66,349 |
| 2022-03-07 | $5.00 | $5.13 | $5.00 | $5.05 | $5.05 | 43,951 |
| 2022-03-04 | $5.02 | $5.05 | $4.90 | $5.02 | $5.02 | 69,641 |
| 2022-03-03 | $5.05 | $5.08 | $4.97 | $5.02 | $5.02 | 75,249 |
| 2022-03-02 | $5.01 | $5.10 | $4.85 | $5.01 | $5.01 | 147,829 |
| 2022-03-01 | $5.17 | $5.17 | $4.95 | $4.97 | $4.97 | 110,570 |
| 2022-02-28 | $5.07 | $5.21 | $5.06 | $5.18 | $5.18 | 47,234 |
| 2022-02-25 | $5.07 | $5.14 | $4.83 | $5.02 | $5.02 | 118,906 |
| 2022-02-24 | $4.72 | $5.02 | $4.72 | $4.98 | $4.98 | 76,163 |
| 2022-02-23 | $4.78 | $5.01 | $4.78 | $4.84 | $4.84 | 114,975 |
| 2022-02-22 | $4.97 | $5.03 | $4.80 | $4.86 | $4.86 | 66,321 |
| 2022-02-18 | $5.12 | $5.20 | $4.96 | $5.01 | $5.01 | 63,381 |
| 2022-02-17 | $5.02 | $5.13 | $4.95 | $5.06 | $5.06 | 76,901 |
| 2022-02-16 | $5.05 | $5.10 | $5.04 | $5.10 | $5.10 | 57,989 |
| 2022-02-15 | $5.11 | $5.11 | $5.01 | $5.06 | $5.06 | 34,261 |
| 2022-02-14 | $5.03 | $5.20 | $5.01 | $5.02 | $5.02 | 91,774 |
| 2022-02-11 | $5.11 | $5.22 | $4.96 | $5.10 | $5.10 | 115,098 |
| 2022-02-10 | $5.08 | $5.42 | $5.08 | $5.16 | $5.16 | 289,124 |
| 2022-02-09 | $5.54 | $5.73 | $5.51 | $5.63 | $5.63 | 160,121 |
| 2022-02-08 | $5.37 | $5.54 | $5.34 | $5.53 | $5.53 | 43,518 |
| 2022-02-07 | $5.39 | $5.49 | $5.36 | $5.37 | $5.37 | 51,320 |
| 2022-02-04 | $5.40 | $5.48 | $5.23 | $5.43 | $5.43 | 63,258 |
| 2022-02-03 | $5.18 | $5.44 | $5.03 | $5.31 | $5.31 | 66,075 |
| 2022-02-02 | $5.51 | $5.51 | $5.26 | $5.31 | $5.31 | 41,984 |
| 2022-02-01 | $5.58 | $5.58 | $5.44 | $5.47 | $5.47 | 116,054 |
| 2022-01-31 | $5.35 | $5.66 | $5.23 | $5.64 | $5.64 | 135,047 |
| 2022-01-28 | $5.29 | $5.38 | $5.21 | $5.38 | $5.38 | 241,182 |
| 2022-01-27 | $5.37 | $5.38 | $5.25 | $5.29 | $5.29 | 99,267 |
| 2022-01-26 | $5.35 | $5.53 | $5.30 | $5.30 | $5.30 | 44,056 |
| 2022-01-25 | $5.25 | $5.45 | $5.25 | $5.30 | $5.30 | 85,996 |
| 2022-01-24 | $5.41 | $5.46 | $5.26 | $5.28 | $5.28 | 116,162 |
| 2022-01-21 | $5.38 | $5.59 | $5.36 | $5.45 | $5.45 | 202,112 |
| 2022-01-20 | $5.45 | $5.62 | $5.42 | $5.45 | $5.45 | 355,700 |
| 2022-01-19 | $5.37 | $5.63 | $5.37 | $5.52 | $5.52 | 117,956 |
| 2022-01-18 | $5.50 | $5.71 | $5.38 | $5.41 | $5.41 | 151,048 |
| 2022-01-14 | $5.53 | $5.70 | $5.50 | $5.64 | $5.64 | 84,239 |
| 2022-01-13 | $5.71 | $5.71 | $5.53 | $5.60 | $5.60 | 63,292 |
| 2022-01-12 | $5.60 | $5.64 | $5.53 | $5.58 | $5.58 | 63,596 |
| 2022-01-11 | $5.68 | $5.68 | $5.50 | $5.58 | $5.58 | 98,410 |
| 2022-01-10 | $5.79 | $5.79 | $5.50 | $5.55 | $5.55 | 98,800 |
| 2022-01-07 | $5.55 | $5.75 | $5.55 | $5.68 | $5.68 | 111,935 |
| 2022-01-06 | $5.41 | $5.65 | $5.30 | $5.58 | $5.58 | 181,521 |
| 2022-01-05 | $5.70 | $5.73 | $5.32 | $5.45 | $5.45 | 332,077 |
| 2022-01-04 | $5.87 | $5.87 | $5.45 | $5.75 | $5.75 | 596,522 |
| 2022-01-03 | $4.82 | $5.98 | $4.79 | $5.72 | $5.72 | 2,830,546 |
| 2021-12-31 | $4.75 | $4.81 | $4.71 | $4.71 | $4.71 | 25,245 |
| 2021-12-30 | $4.84 | $4.95 | $4.79 | $4.80 | $4.80 | 60,861 |
| 2021-12-29 | $4.69 | $4.84 | $4.69 | $4.80 | $4.80 | 55,458 |
| 2021-12-28 | $4.58 | $4.68 | $4.58 | $4.67 | $4.67 | 36,077 |
| 2021-12-27 | $4.67 | $4.69 | $4.58 | $4.60 | $4.60 | 41,352 |
| 2021-12-23 | $4.55 | $4.60 | $4.48 | $4.57 | $4.57 | 26,447 |
| 2021-12-22 | $4.50 | $4.61 | $4.32 | $4.45 | $4.45 | 37,000 |
| 2021-12-21 | $4.25 | $4.47 | $4.24 | $4.32 | $4.32 | 149,284 |
| 2021-12-20 | $4.05 | $4.28 | $4.05 | $4.22 | $4.22 | 89,749 |
| 2021-12-17 | $3.97 | $4.25 | $3.93 | $4.03 | $4.03 | 1,396,754 |
| 2021-12-16 | $4.01 | $4.19 | $4.01 | $4.08 | $4.08 | 242,030 |
| 2021-12-15 | $4.28 | $4.33 | $3.98 | $4.10 | $4.10 | 365,781 |
| 2021-12-14 | $4.42 | $4.42 | $4.30 | $4.30 | $4.30 | 232,817 |
| 2021-12-13 | $4.54 | $4.61 | $4.31 | $4.36 | $4.36 | 238,854 |
| 2021-12-10 | $4.91 | $4.91 | $4.74 | $4.83 | $4.83 | 34,941 |
| 2021-12-09 | $4.76 | $4.89 | $4.72 | $4.74 | $4.74 | 26,671 |
| 2021-12-08 | $4.65 | $4.91 | $4.63 | $4.82 | $4.82 | 24,061 |
| 2021-12-07 | $4.76 | $4.78 | $4.65 | $4.65 | $4.65 | 13,314 |
| 2021-12-06 | $4.61 | $4.79 | $4.50 | $4.70 | $4.70 | 10,204 |
| 2021-12-03 | $4.74 | $4.82 | $4.50 | $4.60 | $4.60 | 27,608 |
| 2021-12-02 | $4.34 | $4.82 | $4.34 | $4.78 | $4.78 | 48,748 |
| 2021-12-01 | $4.25 | $4.53 | $4.20 | $4.28 | $4.28 | 161,737 |
| 2021-11-30 | $4.50 | $4.57 | $4.19 | $4.23 | $4.23 | 433,804 |
| 2021-11-29 | $4.83 | $4.97 | $4.56 | $4.60 | $4.60 | 143,932 |
| 2021-11-26 | $4.82 | $4.98 | $4.76 | $4.81 | $4.81 | 28,796 |
| 2021-11-24 | $4.82 | $4.88 | $4.82 | $4.88 | $4.88 | 13,779 |
| 2021-11-23 | $4.86 | $4.93 | $4.85 | $4.88 | $4.88 | 10,404 |
| 2021-11-22 | $4.98 | $5.07 | $4.81 | $4.81 | $4.81 | 32,754 |
| 2021-11-19 | $4.91 | $4.99 | $4.90 | $4.92 | $4.92 | 22,059 |
| 2021-11-18 | $5.12 | $5.12 | $4.91 | $4.99 | $4.99 | 55,040 |
| 2021-11-17 | $5.16 | $5.16 | $4.98 | $5.08 | $5.08 | 29,852 |
| 2021-11-16 | $5.19 | $5.21 | $4.86 | $5.17 | $5.17 | 51,550 |
| 2021-11-15 | $5.17 | $5.17 | $5.05 | $5.15 | $5.15 | 43,871 |
| 2021-11-12 | $5.10 | $5.18 | $5.05 | $5.15 | $5.15 | 24,258 |
| 2021-11-11 | $5.13 | $5.19 | $5.02 | $5.07 | $5.07 | 26,612 |
| 2021-11-10 | $5.00 | $5.16 | $4.94 | $5.11 | $5.11 | 18,053 |
| 2021-11-09 | $5.11 | $5.11 | $4.96 | $5.04 | $5.04 | 14,525 |
| 2021-11-08 | $5.18 | $5.18 | $5.11 | $5.15 | $5.15 | 13,647 |
| 2021-11-05 | $5.00 | $5.15 | $5.00 | $5.15 | $5.15 | 39,773 |
| 2021-11-04 | $5.25 | $5.25 | $5.02 | $5.17 | $5.17 | 55,491 |
| 2021-11-03 | $5.21 | $5.30 | $5.03 | $5.30 | $5.30 | 27,595 |
| 2021-11-02 | $4.87 | $5.33 | $4.76 | $5.22 | $5.22 | 68,775 |
| 2021-11-01 | $4.80 | $4.95 | $4.80 | $4.92 | $4.92 | 80,402 |
| 2021-10-29 | $4.72 | $4.82 | $4.64 | $4.67 | $4.67 | 64,440 |
| 2021-10-28 | $4.69 | $4.84 | $4.62 | $4.72 | $4.72 | 34,306 |
| 2021-10-27 | $4.65 | $4.71 | $4.59 | $4.65 | $4.65 | 34,878 |
| 2021-10-26 | $4.78 | $4.78 | $4.61 | $4.65 | $4.65 | 73,175 |
| 2021-10-25 | $4.69 | $4.82 | $4.64 | $4.80 | $4.80 | 93,782 |
| 2021-10-22 | $4.85 | $4.85 | $4.68 | $4.73 | $4.73 | 37,863 |
| 2021-10-21 | $4.77 | $4.96 | $4.72 | $4.89 | $4.89 | 14,386 |
| 2021-10-20 | $4.79 | $4.85 | $4.74 | $4.81 | $4.81 | 25,227 |
| 2021-10-19 | $4.80 | $4.80 | $4.69 | $4.74 | $4.74 | 94,590 |
| 2021-10-18 | $4.74 | $4.77 | $4.70 | $4.76 | $4.76 | 45,279 |
| 2021-10-15 | $4.90 | $4.99 | $4.69 | $4.73 | $4.73 | 63,619 |
| 2021-10-14 | $4.81 | $4.86 | $4.70 | $4.80 | $4.80 | 21,927 |
| 2021-10-13 | $4.73 | $4.79 | $4.68 | $4.73 | $4.73 | 16,856 |
| 2021-10-12 | $4.76 | $4.80 | $4.62 | $4.78 | $4.78 | 66,415 |
| 2021-10-11 | $4.72 | $4.78 | $4.64 | $4.69 | $4.69 | 44,854 |
| 2021-10-08 | $4.77 | $4.78 | $4.66 | $4.70 | $4.70 | 23,373 |
| 2021-10-07 | $4.72 | $4.80 | $4.68 | $4.73 | $4.73 | 28,106 |
| 2021-10-06 | $4.70 | $4.78 | $4.57 | $4.70 | $4.70 | 40,176 |
| 2021-10-05 | $4.69 | $4.75 | $4.61 | $4.74 | $4.74 | 45,750 |
| 2021-10-04 | $4.73 | $4.73 | $4.63 | $4.66 | $4.66 | 42,470 |
| 2021-10-01 | $4.85 | $4.86 | $4.73 | $4.75 | $4.75 | 33,907 |
| 2021-09-30 | $4.92 | $4.92 | $4.75 | $4.78 | $4.78 | 25,974 |
| 2021-09-29 | $4.81 | $4.92 | $4.71 | $4.78 | $4.78 | 56,744 |
| 2021-09-28 | $4.84 | $4.87 | $4.58 | $4.80 | $4.80 | 38,859 |
| 2021-09-27 | $4.91 | $4.97 | $4.87 | $4.89 | $4.89 | 23,799 |
| 2021-09-24 | $4.93 | $4.99 | $4.77 | $4.91 | $4.91 | 20,711 |
| 2021-09-23 | $4.78 | $4.99 | $4.70 | $4.93 | $4.93 | 32,835 |
| 2021-09-22 | $4.76 | $4.83 | $4.71 | $4.71 | $4.71 | 18,332 |
| 2021-09-21 | $4.78 | $4.78 | $4.70 | $4.70 | $4.70 | 30,151 |
| 2021-09-20 | $4.75 | $4.80 | $4.62 | $4.79 | $4.79 | 38,387 |
| 2021-09-17 | $4.80 | $4.85 | $4.77 | $4.83 | $4.83 | 72,096 |
| 2021-09-16 | $4.98 | $5.00 | $4.79 | $4.81 | $4.81 | 101,496 |
| 2021-09-15 | $4.91 | $5.00 | $4.89 | $5.00 | $5.00 | 23,546 |
| 2021-09-14 | $5.01 | $5.02 | $4.87 | $4.93 | $4.93 | 46,568 |
| 2021-09-13 | $4.98 | $5.07 | $4.95 | $5.04 | $5.04 | 26,513 |
| 2021-09-10 | $5.00 | $5.04 | $4.94 | $4.99 | $4.99 | 19,968 |
| 2021-09-09 | $4.91 | $5.02 | $4.81 | $5.02 | $5.02 | 31,350 |
| 2021-09-08 | $5.21 | $5.24 | $4.91 | $4.93 | $4.93 | 60,862 |
| 2021-09-07 | $5.28 | $5.30 | $5.06 | $5.25 | $5.25 | 47,449 |
| 2021-09-03 | $5.30 | $5.52 | $5.14 | $5.29 | $5.29 | 47,463 |
| 2021-09-02 | $5.10 | $5.19 | $5.09 | $5.18 | $5.18 | 149,383 |
| 2021-09-01 | $5.19 | $5.19 | $5.05 | $5.10 | $5.10 | 29,908 |
| 2021-08-31 | $5.11 | $5.17 | $5.09 | $5.13 | $5.13 | 56,408 |
| 2021-08-30 | $5.07 | $5.14 | $5.00 | $5.10 | $5.10 | 42,122 |
| 2021-08-27 | $4.93 | $5.11 | $4.93 | $4.98 | $4.98 | 40,423 |
| 2021-08-26 | $5.10 | $5.10 | $4.92 | $4.95 | $4.95 | 31,425 |
| 2021-08-25 | $5.13 | $5.17 | $5.10 | $5.11 | $5.11 | 26,497 |
| 2021-08-24 | $5.05 | $5.16 | $4.99 | $5.13 | $5.13 | 49,816 |
| 2021-08-23 | $4.91 | $5.05 | $4.91 | $5.00 | $5.00 | 23,501 |
| 2021-08-20 | $4.77 | $4.89 | $4.77 | $4.89 | $4.89 | 18,060 |
| 2021-08-19 | $4.82 | $4.84 | $4.71 | $4.78 | $4.78 | 51,370 |
| 2021-08-18 | $4.71 | $4.98 | $4.71 | $4.88 | $4.88 | 55,643 |
| 2021-08-17 | $5.04 | $5.04 | $4.81 | $4.90 | $4.90 | 85,110 |
| 2021-08-16 | $5.10 | $5.12 | $4.91 | $5.10 | $5.10 | 74,762 |
| 2021-08-13 | $5.17 | $5.17 | $4.96 | $5.09 | $5.09 | 117,813 |
| 2021-08-12 | $5.16 | $5.20 | $5.15 | $5.17 | $5.17 | 33,517 |
| 2021-08-11 | $5.34 | $5.34 | $5.15 | $5.20 | $5.20 | 39,871 |
| 2021-08-10 | $5.32 | $5.34 | $5.25 | $5.32 | $5.32 | 36,445 |
| 2021-08-09 | $5.25 | $5.38 | $5.10 | $5.35 | $5.35 | 80,106 |
| 2021-08-06 | $5.28 | $5.35 | $5.12 | $5.25 | $5.25 | 71,883 |
| 2021-08-05 | $5.30 | $5.35 | $5.12 | $5.26 | $5.26 | 74,945 |
| 2021-08-04 | $5.52 | $5.52 | $5.09 | $5.11 | $5.11 | 225,338 |
| 2021-08-03 | $6.39 | $6.39 | $5.14 | $5.44 | $5.44 | 472,054 |
| 2021-08-02 | $6.48 | $6.60 | $6.40 | $6.48 | $6.48 | 67,772 |
| 2021-07-30 | $6.45 | $6.68 | $6.44 | $6.50 | $6.50 | 48,461 |
| 2021-07-29 | $6.50 | $6.60 | $6.47 | $6.51 | $6.51 | 50,818 |
| 2021-07-28 | $6.46 | $6.57 | $6.38 | $6.52 | $6.52 | 35,158 |
| 2021-07-27 | $6.48 | $6.49 | $6.23 | $6.49 | $6.49 | 70,035 |
| 2021-07-26 | $6.40 | $6.49 | $6.40 | $6.46 | $6.46 | 69,219 |
| 2021-07-23 | $6.21 | $6.43 | $6.04 | $6.38 | $6.38 | 61,306 |
| 2021-07-22 | $6.26 | $6.34 | $6.12 | $6.15 | $6.15 | 25,231 |
| 2021-07-21 | $6.24 | $6.44 | $6.23 | $6.33 | $6.33 | 37,150 |
| 2021-07-20 | $6.13 | $6.30 | $6.05 | $6.18 | $6.18 | 71,708 |
| 2021-07-19 | $5.81 | $6.11 | $5.80 | $6.06 | $6.06 | 102,035 |
| 2021-07-16 | $6.23 | $6.23 | $5.98 | $5.98 | $5.98 | 48,952 |
| 2021-07-15 | $6.33 | $6.48 | $6.07 | $6.14 | $6.14 | 57,336 |
| 2021-07-14 | $6.30 | $6.46 | $6.24 | $6.29 | $6.29 | 27,609 |
| 2021-07-13 | $6.54 | $6.61 | $6.29 | $6.32 | $6.32 | 60,577 |
| 2021-07-12 | $6.15 | $6.60 | $6.11 | $6.60 | $6.60 | 92,817 |
| 2021-07-09 | $6.28 | $6.35 | $6.15 | $6.16 | $6.16 | 130,526 |
| 2021-07-08 | $6.23 | $6.39 | $6.07 | $6.24 | $6.24 | 68,242 |
| 2021-07-07 | $6.47 | $6.54 | $6.21 | $6.27 | $6.27 | 79,931 |
| 2021-07-06 | $6.58 | $6.74 | $6.44 | $6.44 | $6.44 | 103,229 |
| 2021-07-02 | $6.73 | $6.74 | $6.42 | $6.58 | $6.58 | 103,251 |
| 2021-07-01 | $6.80 | $6.86 | $6.62 | $6.70 | $6.70 | 106,876 |
| 2021-06-30 | $6.91 | $6.91 | $6.60 | $6.74 | $6.74 | 125,223 |
| 2021-06-29 | $6.80 | $7.00 | $6.76 | $6.88 | $6.88 | 79,595 |
| 2021-06-28 | $6.70 | $6.83 | $6.50 | $6.81 | $6.81 | 113,006 |
| 2021-06-25 | $6.50 | $6.79 | $6.47 | $6.69 | $6.69 | 2,894,622 |
| 2021-06-24 | $6.41 | $6.60 | $6.20 | $6.55 | $6.55 | 241,037 |
| 2021-06-23 | $6.48 | $6.62 | $6.33 | $6.40 | $6.40 | 145,829 |
| 2021-06-22 | $6.40 | $6.61 | $6.14 | $6.47 | $6.47 | 181,181 |
| 2021-06-21 | $6.73 | $6.75 | $6.26 | $6.41 | $6.41 | 169,809 |
| 2021-06-18 | $6.80 | $7.05 | $6.64 | $6.68 | $6.68 | 1,028,090 |
| 2021-06-17 | $6.86 | $7.04 | $6.76 | $6.93 | $6.93 | 310,800 |
| 2021-06-16 | $6.86 | $7.09 | $6.66 | $6.90 | $6.90 | 331,592 |
| 2021-06-15 | $6.76 | $7.16 | $6.69 | $6.85 | $6.85 | 213,545 |
| 2021-06-14 | $6.30 | $6.87 | $6.30 | $6.80 | $6.80 | 220,882 |
| 2021-06-11 | $6.32 | $6.32 | $6.15 | $6.26 | $6.26 | 45,470 |
| 2021-06-10 | $6.04 | $6.35 | $5.96 | $6.31 | $6.31 | 89,146 |
| 2021-06-09 | $6.31 | $6.37 | $5.94 | $6.07 | $6.07 | 139,613 |
| 2021-06-08 | $6.49 | $6.53 | $6.27 | $6.31 | $6.31 | 100,915 |
| 2021-06-07 | $6.25 | $6.61 | $6.16 | $6.50 | $6.50 | 139,505 |
| 2021-06-04 | $6.32 | $6.34 | $6.15 | $6.19 | $6.19 | 52,482 |
| 2021-06-03 | $6.38 | $6.43 | $6.20 | $6.28 | $6.28 | 66,055 |
| 2021-06-02 | $6.79 | $6.79 | $6.39 | $6.43 | $6.43 | 81,463 |
| 2021-06-01 | $7.04 | $7.05 | $6.48 | $6.72 | $6.72 | 232,891 |
| 2021-05-28 | $6.03 | $7.16 | $6.03 | $6.95 | $6.95 | 757,286 |
| 2021-05-27 | $5.82 | $5.97 | $5.76 | $5.95 | $5.95 | 94,911 |
| 2021-05-26 | $5.60 | $5.84 | $5.58 | $5.81 | $5.81 | 99,584 |
| 2021-05-25 | $5.79 | $5.79 | $5.58 | $5.60 | $5.60 | 68,217 |
| 2021-05-24 | $5.75 | $5.83 | $5.68 | $5.74 | $5.74 | 123,565 |
| 2021-05-21 | $5.84 | $5.87 | $5.75 | $5.75 | $5.75 | 154,515 |
| 2021-05-20 | $5.74 | $5.81 | $5.61 | $5.75 | $5.75 | 110,511 |
| 2021-05-19 | $5.65 | $5.80 | $5.62 | $5.74 | $5.74 | 132,273 |
| 2021-05-18 | $5.78 | $5.82 | $5.70 | $5.73 | $5.73 | 123,821 |
| 2021-05-17 | $5.89 | $5.89 | $5.65 | $5.76 | $5.76 | 119,244 |
| 2021-05-14 | $5.61 | $5.93 | $5.53 | $5.89 | $5.89 | 194,697 |
| 2021-05-13 | $5.52 | $5.69 | $5.50 | $5.57 | $5.57 | 178,092 |
| 2021-05-12 | $5.47 | $5.64 | $5.40 | $5.53 | $5.53 | 226,019 |
| 2021-05-11 | $5.64 | $5.66 | $5.43 | $5.47 | $5.47 | 264,342 |
| 2021-05-10 | $5.87 | $5.93 | $5.65 | $5.74 | $5.74 | 195,449 |
| 2021-05-07 | $5.90 | $5.96 | $5.75 | $5.86 | $5.86 | 123,401 |
| 2021-05-06 | $6.09 | $6.16 | $5.84 | $5.95 | $5.95 | 228,485 |
| 2021-05-05 | $6.25 | $6.30 | $6.01 | $6.07 | $6.07 | 275,499 |
| 2021-05-04 | $6.42 | $6.52 | $6.03 | $6.20 | $6.20 | 465,174 |
| 2021-05-03 | $6.55 | $6.55 | $6.15 | $6.35 | $6.35 | 108,375 |
| 2021-04-30 | $6.55 | $6.65 | $6.38 | $6.41 | $6.41 | 105,842 |
| 2021-04-29 | $6.89 | $6.92 | $6.59 | $6.66 | $6.66 | 77,103 |
| 2021-04-28 | $6.93 | $6.93 | $6.56 | $6.77 | $6.77 | 116,749 |
| 2021-04-27 | $7.08 | $7.17 | $6.87 | $6.93 | $6.93 | 85,879 |
| 2021-04-26 | $6.80 | $7.13 | $6.69 | $7.04 | $7.04 | 139,802 |
| 2021-04-23 | $6.40 | $6.90 | $6.39 | $6.85 | $6.85 | 99,102 |
| 2021-04-22 | $6.56 | $6.60 | $6.32 | $6.36 | $6.36 | 97,652 |
| 2021-04-21 | $6.40 | $6.62 | $6.37 | $6.56 | $6.56 | 69,439 |
| 2021-04-20 | $6.82 | $6.92 | $6.35 | $6.41 | $6.41 | 139,561 |
| 2021-04-19 | $6.93 | $6.97 | $6.68 | $6.82 | $6.82 | 122,602 |
| 2021-04-16 | $7.10 | $7.10 | $6.93 | $6.99 | $6.99 | 74,953 |
| 2021-04-15 | $7.08 | $7.13 | $6.96 | $7.07 | $7.07 | 45,237 |
| 2021-04-14 | $7.13 | $7.13 | $6.96 | $7.00 | $7.00 | 98,282 |
| 2021-04-13 | $7.19 | $7.24 | $7.01 | $7.12 | $7.12 | 54,825 |
| 2021-04-12 | $7.29 | $7.29 | $7.05 | $7.12 | $7.12 | 92,198 |
| 2021-04-09 | $7.52 | $7.52 | $7.21 | $7.25 | $7.25 | 135,403 |
| 2021-04-08 | $7.75 | $7.80 | $7.37 | $7.43 | $7.43 | 90,744 |
| 2021-04-07 | $7.70 | $7.72 | $7.30 | $7.69 | $7.69 | 213,094 |
| 2021-04-06 | $7.49 | $7.86 | $7.35 | $7.77 | $7.77 | 226,198 |
| 2021-04-05 | $8.02 | $8.08 | $7.37 | $7.52 | $7.52 | 504,168 |
| 2021-04-01 | $7.72 | $8.39 | $7.07 | $8.14 | $8.14 | 2,359,611 |
| 2021-03-31 | $5.48 | $8.46 | $5.45 | $7.15 | $7.15 | 4,832,429 |
| 2021-03-30 | $5.41 | $5.56 | $5.33 | $5.43 | $5.43 | 62,974 |
| 2021-03-29 | $5.72 | $5.80 | $5.42 | $5.44 | $5.44 | 58,163 |
| 2021-03-26 | $5.63 | $5.77 | $5.59 | $5.75 | $5.75 | 49,322 |
| 2021-03-25 | $5.50 | $5.61 | $5.43 | $5.58 | $5.58 | 58,685 |
| 2021-03-24 | $5.70 | $6.00 | $5.55 | $5.57 | $5.57 | 63,760 |
| 2021-03-23 | $5.86 | $5.97 | $5.60 | $5.62 | $5.62 | 92,703 |
| 2021-03-22 | $5.93 | $6.09 | $5.79 | $5.91 | $5.91 | 47,546 |
| 2021-03-19 | $6.12 | $6.18 | $5.92 | $5.95 | $5.95 | 302,912 |
| 2021-03-18 | $6.53 | $6.53 | $6.13 | $6.17 | $6.17 | 52,937 |
| 2021-03-17 | $6.50 | $6.70 | $6.37 | $6.50 | $6.50 | 68,024 |
| 2021-03-16 | $6.51 | $6.60 | $6.40 | $6.53 | $6.53 | 61,767 |
| 2021-03-15 | $6.42 | $6.49 | $6.35 | $6.46 | $6.46 | 62,748 |
| 2021-03-12 | $6.42 | $6.52 | $6.35 | $6.43 | $6.43 | 38,924 |
| 2021-03-11 | $6.37 | $6.47 | $6.35 | $6.43 | $6.43 | 47,311 |
| 2021-03-10 | $6.35 | $6.53 | $6.32 | $6.34 | $6.34 | 37,267 |
| 2021-03-09 | $6.37 | $6.51 | $6.29 | $6.33 | $6.33 | 53,659 |
| 2021-03-08 | $6.54 | $6.59 | $6.23 | $6.27 | $6.27 | 78,636 |
| 2021-03-05 | $6.43 | $6.58 | $6.24 | $6.55 | $6.55 | 70,441 |
| 2021-03-04 | $6.52 | $6.55 | $6.27 | $6.38 | $6.38 | 122,243 |
| 2021-03-03 | $6.48 | $6.62 | $6.39 | $6.52 | $6.52 | 67,803 |
| 2021-03-02 | $6.50 | $6.56 | $6.40 | $6.50 | $6.50 | 61,732 |
| 2021-03-01 | $6.59 | $6.59 | $6.37 | $6.48 | $6.48 | 43,018 |
| 2021-02-26 | $6.47 | $6.56 | $6.32 | $6.37 | $6.37 | 85,428 |
| 2021-02-25 | $6.54 | $6.60 | $6.30 | $6.46 | $6.46 | 81,224 |
| 2021-02-24 | $6.52 | $6.66 | $6.50 | $6.54 | $6.54 | 52,411 |
| 2021-02-23 | $6.54 | $6.56 | $6.26 | $6.47 | $6.47 | 65,698 |
| 2021-02-22 | $6.53 | $6.62 | $6.46 | $6.58 | $6.58 | 65,755 |
| 2021-02-19 | $6.39 | $6.58 | $6.39 | $6.54 | $6.54 | 52,713 |
| 2021-02-18 | $6.64 | $6.71 | $6.40 | $6.42 | $6.42 | 61,415 |
| 2021-02-17 | $6.58 | $6.78 | $6.50 | $6.67 | $6.67 | 81,225 |
| 2021-02-16 | $6.70 | $6.91 | $6.70 | $6.83 | $6.83 | 67,173 |
| 2021-02-12 | $6.73 | $6.87 | $6.67 | $6.74 | $6.74 | 80,475 |
| 2021-02-11 | $6.76 | $6.98 | $6.64 | $6.79 | $6.79 | 77,981 |
| 2021-02-10 | $6.92 | $6.92 | $6.69 | $6.79 | $6.79 | 77,045 |
| 2021-02-09 | $7.00 | $7.00 | $6.86 | $6.94 | $6.94 | 73,250 |
| 2021-02-08 | $6.79 | $7.10 | $6.75 | $7.00 | $7.00 | 121,825 |
| 2021-02-05 | $6.36 | $6.75 | $6.35 | $6.74 | $6.74 | 153,128 |
| 2021-02-04 | $6.60 | $6.74 | $6.21 | $6.35 | $6.35 | 889,846 |
| 2021-02-03 | $6.93 | $7.60 | $6.82 | $7.54 | $7.54 | 209,900 |
| 2021-02-02 | $6.89 | $7.06 | $6.81 | $6.94 | $6.94 | 118,682 |
| 2021-02-01 | $6.67 | $6.83 | $6.65 | $6.78 | $6.78 | 122,213 |
| 2021-01-29 | $6.79 | $6.85 | $6.61 | $6.70 | $6.70 | 65,131 |
| 2021-01-28 | $6.91 | $6.92 | $6.72 | $6.79 | $6.79 | 80,253 |
| 2021-01-27 | $6.99 | $7.10 | $6.70 | $6.77 | $6.77 | 93,984 |
| 2021-01-26 | $7.21 | $7.21 | $7.03 | $7.10 | $7.10 | 83,675 |
| 2021-01-25 | $6.98 | $7.18 | $6.98 | $7.13 | $7.13 | 93,034 |
| 2021-01-22 | $7.05 | $7.24 | $6.98 | $7.00 | $7.00 | 188,405 |
| 2021-01-21 | $7.12 | $7.15 | $6.98 | $7.10 | $7.10 | 76,247 |
| 2021-01-20 | $7.28 | $7.28 | $6.94 | $7.15 | $7.15 | 107,144 |
| 2021-01-19 | $7.37 | $7.37 | $7.12 | $7.20 | $7.20 | 46,355 |
| 2021-01-15 | $7.33 | $7.43 | $7.20 | $7.31 | $7.31 | 60,871 |
| 2021-01-14 | $7.30 | $7.58 | $7.30 | $7.40 | $7.40 | 50,301 |
| 2021-01-13 | $7.51 | $7.52 | $7.26 | $7.29 | $7.29 | 71,395 |
| 2021-01-12 | $7.34 | $7.59 | $7.22 | $7.52 | $7.52 | 67,402 |
| 2021-01-11 | $7.41 | $7.58 | $7.21 | $7.28 | $7.28 | 77,501 |
| 2021-01-08 | $7.88 | $7.88 | $7.30 | $7.44 | $7.44 | 78,858 |
| 2021-01-07 | $7.63 | $7.95 | $7.57 | $7.78 | $7.78 | 76,522 |
| 2021-01-06 | $7.43 | $7.75 | $7.32 | $7.66 | $7.66 | 77,532 |
| 2021-01-05 | $7.36 | $7.48 | $7.21 | $7.33 | $7.33 | 70,082 |
| 2021-01-04 | $7.35 | $7.50 | $6.97 | $7.43 | $7.43 | 93,694 |
| 2020-12-31 | $7.41 | $7.41 | $7.10 | $7.21 | $7.21 | 89,812 |
| 2020-12-30 | $7.34 | $7.42 | $6.94 | $6.99 | $6.99 | 71,000 |
| 2020-12-29 | $7.52 | $7.58 | $7.22 | $7.32 | $7.32 | 62,681 |
| 2020-12-28 | $7.40 | $7.50 | $7.40 | $7.45 | $7.45 | 90,027 |
| 2020-12-24 | $7.27 | $7.46 | $7.27 | $7.37 | $7.37 | 28,010 |
| 2020-12-23 | $7.32 | $7.43 | $7.25 | $7.28 | $7.28 | 69,383 |
| 2020-12-22 | $7.34 | $7.65 | $7.07 | $7.30 | $7.30 | 121,287 |
| 2020-12-21 | $7.41 | $7.75 | $7.18 | $7.34 | $7.34 | 80,895 |
| 2020-12-18 | $7.24 | $7.55 | $7.04 | $7.53 | $7.53 | 317,948 |
| 2020-12-17 | $6.94 | $7.12 | $6.84 | $7.07 | $7.07 | 98,606 |
| 2020-12-16 | $6.78 | $6.98 | $6.72 | $6.92 | $6.92 | 89,594 |
| 2020-12-15 | $6.86 | $6.99 | $6.71 | $6.83 | $6.83 | 156,828 |
| 2020-12-14 | $6.50 | $6.68 | $6.45 | $6.45 | $6.45 | 112,994 |
| 2020-12-11 | $6.14 | $6.52 | $6.05 | $6.45 | $6.45 | 129,882 |
| 2020-12-10 | $6.02 | $6.14 | $6.02 | $6.07 | $6.07 | 52,226 |
| 2020-12-09 | $6.33 | $6.39 | $6.05 | $6.05 | $6.05 | 60,667 |
| 2020-12-08 | $6.05 | $6.41 | $6.05 | $6.25 | $6.25 | 95,951 |
| 2020-12-07 | $6.37 | $6.37 | $6.13 | $6.17 | $6.17 | 59,758 |
| 2020-12-04 | $6.15 | $6.55 | $6.13 | $6.38 | $6.38 | 151,373 |
| 2020-12-03 | $6.12 | $6.22 | $6.05 | $6.16 | $6.16 | 46,255 |
| 2020-12-02 | $5.98 | $6.18 | $5.97 | $6.12 | $6.12 | 48,520 |
| 2020-12-01 | $6.14 | $6.28 | $5.98 | $6.05 | $6.05 | 88,505 |
| 2020-11-30 | $5.99 | $6.07 | $5.98 | $6.02 | $6.02 | 46,074 |
| 2020-11-27 | $6.27 | $6.36 | $5.88 | $6.03 | $6.03 | 67,845 |
| 2020-11-25 | $6.06 | $6.41 | $6.03 | $6.34 | $6.34 | 77,474 |
| 2020-11-24 | $6.02 | $6.22 | $6.02 | $6.13 | $6.13 | 53,225 |
| 2020-11-23 | $6.05 | $6.20 | $6.00 | $6.08 | $6.08 | 38,368 |
| 2020-11-20 | $5.84 | $6.06 | $5.80 | $6.04 | $6.04 | 49,403 |
| 2020-11-19 | $6.10 | $6.21 | $5.91 | $5.97 | $5.97 | 15,947 |
| 2020-11-18 | $6.19 | $6.25 | $6.14 | $6.16 | $6.16 | 31,456 |
| 2020-11-17 | $6.06 | $6.22 | $5.98 | $6.18 | $6.18 | 35,182 |
| 2020-11-16 | $5.74 | $6.13 | $5.74 | $6.12 | $6.12 | 84,124 |
| 2020-11-13 | $5.59 | $5.74 | $5.59 | $5.68 | $5.68 | 29,427 |
| 2020-11-12 | $5.56 | $5.67 | $5.45 | $5.53 | $5.53 | 30,493 |
| 2020-11-11 | $5.87 | $5.87 | $5.48 | $5.59 | $5.59 | 48,250 |
| 2020-11-10 | $5.76 | $5.98 | $5.74 | $5.84 | $5.84 | 58,174 |
| 2020-11-09 | $5.43 | $6.00 | $5.28 | $5.79 | $5.79 | 125,197 |
| 2020-11-06 | $5.08 | $5.15 | $5.01 | $5.09 | $5.09 | 20,154 |
| 2020-11-05 | $5.02 | $5.14 | $4.79 | $5.06 | $5.06 | 119,168 |
| 2020-11-04 | $5.16 | $5.24 | $5.01 | $5.03 | $5.03 | 38,764 |
| 2020-11-03 | $5.27 | $5.34 | $5.02 | $5.24 | $5.24 | 68,616 |
| 2020-11-02 | $5.17 | $5.21 | $5.03 | $5.16 | $5.16 | 60,790 |
| 2020-10-30 | $5.30 | $5.31 | $5.25 | $5.28 | $5.28 | 28,776 |
| 2020-10-29 | $5.23 | $5.39 | $5.15 | $5.30 | $5.30 | 108,256 |
| 2020-10-28 | $5.29 | $5.32 | $5.24 | $5.27 | $5.27 | 59,851 |
| 2020-10-27 | $5.32 | $5.39 | $5.10 | $5.30 | $5.30 | 265,525 |
| 2020-10-26 | $5.76 | $5.80 | $5.57 | $5.60 | $5.60 | 25,421 |
| 2020-10-23 | $5.98 | $5.98 | $5.78 | $5.89 | $5.89 | 31,034 |
| 2020-10-22 | $5.79 | $5.94 | $5.74 | $5.90 | $5.90 | 30,982 |
| 2020-10-21 | $5.57 | $5.81 | $5.56 | $5.73 | $5.73 | 22,286 |
| 2020-10-20 | $5.56 | $5.69 | $5.37 | $5.55 | $5.55 | 25,472 |
| 2020-10-19 | $5.60 | $5.67 | $5.48 | $5.50 | $5.50 | 20,255 |
| 2020-10-16 | $5.50 | $5.71 | $5.50 | $5.61 | $5.61 | 31,474 |
| 2020-10-15 | $5.35 | $5.58 | $5.30 | $5.55 | $5.55 | 30,992 |
| 2020-10-14 | $5.62 | $5.62 | $5.36 | $5.40 | $5.40 | 29,900 |
| 2020-10-13 | $5.56 | $5.67 | $5.37 | $5.49 | $5.49 | 43,638 |
| 2020-10-12 | $5.57 | $5.64 | $5.46 | $5.61 | $5.61 | 40,445 |
| 2020-10-09 | $5.35 | $5.50 | $5.28 | $5.50 | $5.50 | 28,616 |
| 2020-10-08 | $5.50 | $5.50 | $5.12 | $5.36 | $5.36 | 98,018 |
| 2020-10-07 | $5.33 | $5.57 | $5.30 | $5.42 | $5.42 | 70,437 |
| 2020-10-06 | $5.62 | $5.78 | $5.26 | $5.28 | $5.28 | 62,200 |
| 2020-10-05 | $5.42 | $5.64 | $5.42 | $5.56 | $5.56 | 28,990 |
| 2020-10-02 | $5.50 | $5.67 | $4.96 | $5.44 | $5.44 | 48,118 |
| 2020-10-01 | $5.54 | $5.67 | $5.48 | $5.60 | $5.60 | 36,056 |
| 2020-09-30 | $5.72 | $5.81 | $5.50 | $5.51 | $5.51 | 23,971 |
| 2020-09-29 | $5.77 | $5.77 | $5.70 | $5.72 | $5.72 | 12,067 |
| 2020-09-28 | $5.51 | $5.85 | $5.51 | $5.79 | $5.79 | 46,326 |
| 2020-09-25 | $5.28 | $5.50 | $5.27 | $5.49 | $5.49 | 29,756 |
| 2020-09-24 | $5.30 | $5.40 | $5.11 | $5.32 | $5.32 | 61,686 |
| 2020-09-23 | $5.87 | $5.96 | $5.31 | $5.32 | $5.32 | 75,361 |
| 2020-09-22 | $5.94 | $5.98 | $5.81 | $5.91 | $5.91 | 32,343 |
| 2020-09-21 | $6.46 | $6.54 | $5.95 | $5.96 | $5.96 | 70,218 |
| 2020-09-18 | $6.54 | $6.64 | $6.33 | $6.52 | $6.52 | 265,981 |
| 2020-09-17 | $6.18 | $6.64 | $6.12 | $6.43 | $6.43 | 116,266 |
| 2020-09-16 | $6.27 | $6.28 | $6.10 | $6.24 | $6.24 | 57,630 |
| 2020-09-15 | $6.45 | $6.45 | $6.32 | $6.34 | $6.34 | 45,068 |
| 2020-09-14 | $6.14 | $6.37 | $6.14 | $6.30 | $6.30 | 50,463 |
| 2020-09-11 | $6.10 | $6.42 | $5.95 | $6.05 | $6.05 | 116,775 |
| 2020-09-10 | $6.24 | $6.30 | $5.81 | $5.89 | $5.89 | 95,350 |
| 2020-09-09 | $6.24 | $6.27 | $6.04 | $6.09 | $6.09 | 54,954 |
| 2020-09-08 | $6.25 | $6.34 | $6.11 | $6.17 | $6.17 | 44,353 |
| 2020-09-04 | $6.43 | $6.43 | $6.18 | $6.26 | $6.26 | 49,961 |
| 2020-09-03 | $6.56 | $6.56 | $6.20 | $6.31 | $6.31 | 65,006 |
| 2020-09-02 | $6.47 | $6.65 | $6.32 | $6.54 | $6.54 | 100,064 |
| 2020-09-01 | $6.06 | $6.41 | $6.06 | $6.38 | $6.38 | 94,763 |
| 2020-08-31 | $6.20 | $6.22 | $5.96 | $6.00 | $6.00 | 81,164 |
| 2020-08-28 | $6.02 | $6.06 | $5.61 | $6.01 | $6.01 | 31,499 |
| 2020-08-27 | $6.12 | $6.19 | $5.96 | $5.96 | $5.96 | 25,051 |
| 2020-08-26 | $6.12 | $6.20 | $6.09 | $6.09 | $6.09 | 47,033 |
| 2020-08-25 | $5.92 | $6.20 | $5.90 | $6.11 | $6.11 | 91,798 |
| 2020-08-24 | $5.82 | $6.07 | $5.79 | $5.91 | $5.91 | 91,863 |
| 2020-08-21 | $5.85 | $5.87 | $5.75 | $5.82 | $5.82 | 42,386 |
| 2020-08-20 | $5.93 | $5.97 | $5.78 | $5.85 | $5.85 | 21,117 |
| 2020-08-19 | $5.95 | $6.05 | $5.91 | $6.00 | $6.00 | 27,235 |
| 2020-08-18 | $6.09 | $6.09 | $5.91 | $5.95 | $5.95 | 33,159 |
| 2020-08-17 | $6.00 | $6.12 | $5.96 | $6.05 | $6.05 | 54,522 |
| 2020-08-14 | $5.75 | $5.98 | $5.70 | $5.98 | $5.98 | 46,464 |
| 2020-08-13 | $5.77 | $5.89 | $5.69 | $5.72 | $5.72 | 32,679 |
| 2020-08-12 | $5.95 | $5.97 | $5.79 | $5.81 | $5.81 | 47,271 |
| 2020-08-11 | $5.97 | $6.05 | $5.84 | $5.88 | $5.88 | 58,573 |
| 2020-08-10 | $5.88 | $6.05 | $5.88 | $5.93 | $5.93 | 28,001 |
| 2020-08-07 | $5.65 | $5.92 | $5.65 | $5.83 | $5.83 | 32,222 |
| 2020-08-06 | $5.67 | $5.68 | $5.61 | $5.67 | $5.67 | 19,767 |
| 2020-08-05 | $5.98 | $6.06 | $5.64 | $5.66 | $5.66 | 53,121 |
| 2020-08-04 | $5.89 | $5.99 | $5.85 | $5.90 | $5.90 | 35,535 |
| 2020-08-03 | $5.91 | $6.09 | $5.91 | $5.93 | $5.93 | 66,714 |
| 2020-07-31 | $6.14 | $6.14 | $5.82 | $5.92 | $5.92 | 49,808 |
| 2020-07-30 | $6.33 | $6.33 | $6.03 | $6.17 | $6.17 | 65,555 |
| 2020-07-29 | $6.23 | $6.30 | $6.03 | $6.19 | $6.19 | 86,633 |
| 2020-07-28 | $5.64 | $6.25 | $5.35 | $6.18 | $6.18 | 270,501 |
| 2020-07-27 | $5.33 | $5.64 | $5.29 | $5.64 | $5.64 | 88,525 |
| 2020-07-24 | $5.52 | $5.52 | $5.28 | $5.31 | $5.31 | 29,942 |
| 2020-07-23 | $5.52 | $5.68 | $5.48 | $5.55 | $5.55 | 33,227 |
| 2020-07-22 | $5.33 | $5.57 | $5.27 | $5.55 | $5.55 | 47,452 |
| 2020-07-21 | $5.30 | $5.50 | $5.19 | $5.37 | $5.37 | 70,028 |
| 2020-07-20 | $5.08 | $5.28 | $5.08 | $5.27 | $5.27 | 68,675 |
| 2020-07-17 | $5.07 | $5.13 | $5.00 | $5.11 | $5.11 | 57,500 |
| 2020-07-16 | $5.14 | $5.14 | $5.01 | $5.09 | $5.09 | 23,600 |
| 2020-07-15 | $5.22 | $5.24 | $5.11 | $5.14 | $5.14 | 77,200 |
| 2020-07-14 | $5.09 | $5.16 | $5.04 | $5.10 | $5.10 | 69,100 |
| 2020-07-13 | $5.09 | $5.15 | $5.00 | $5.00 | $5.00 | 56,900 |
| 2020-07-10 | $5.01 | $5.08 | $4.86 | $5.04 | $5.04 | 53,900 |
| 2020-07-09 | $5.13 | $5.13 | $4.82 | $4.99 | $4.99 | 110,600 |
| 2020-07-08 | $5.08 | $5.27 | $4.94 | $5.14 | $5.14 | 83,000 |
| 2020-07-07 | $5.29 | $5.37 | $5.07 | $5.10 | $5.10 | 72,800 |
| 2020-07-06 | $5.47 | $5.47 | $5.27 | $5.34 | $5.34 | 52,200 |
| 2020-07-02 | $5.07 | $5.39 | $4.95 | $5.35 | $5.35 | 53,900 |
| 2020-07-01 | $5.44 | $5.53 | $4.98 | $5.02 | $5.02 | 63,900 |
| 2020-06-30 | $5.43 | $5.58 | $5.35 | $5.46 | $5.46 | 119,300 |
| 2020-06-29 | $5.44 | $5.56 | $5.23 | $5.46 | $5.46 | 137,800 |
| 2020-06-26 | $5.57 | $5.68 | $5.12 | $5.40 | $5.40 | 2,569,038 |
| 2020-06-25 | $5.55 | $5.68 | $5.39 | $5.59 | $5.59 | 205,731 |
| 2020-06-24 | $5.56 | $5.57 | $5.43 | $5.52 | $5.52 | 115,508 |
| 2020-06-23 | $5.63 | $5.70 | $5.28 | $5.53 | $5.53 | 132,451 |
| 2020-06-22 | $5.82 | $5.85 | $5.52 | $5.58 | $5.58 | 42,467 |
| 2020-06-19 | $5.52 | $5.90 | $5.52 | $5.75 | $5.75 | 83,170 |
| 2020-06-18 | $5.78 | $5.85 | $5.44 | $5.52 | $5.52 | 73,109 |
| 2020-06-17 | $5.70 | $5.91 | $5.60 | $5.74 | $5.74 | 57,648 |
| 2020-06-16 | $5.79 | $5.94 | $5.65 | $5.68 | $5.68 | 61,325 |
| 2020-06-15 | $5.57 | $5.78 | $5.47 | $5.67 | $5.67 | 115,798 |
| 2020-06-12 | $5.83 | $5.98 | $5.50 | $5.54 | $5.54 | 86,003 |
| 2020-06-11 | $5.99 | $5.99 | $5.55 | $5.70 | $5.70 | 365,535 |
| 2020-06-10 | $5.53 | $6.07 | $5.53 | $5.96 | $5.96 | 156,914 |
| 2020-06-09 | $5.96 | $6.04 | $5.58 | $5.58 | $5.58 | 43,391 |
| 2020-06-08 | $5.66 | $6.15 | $5.66 | $6.00 | $6.00 | 105,107 |
| 2020-06-05 | $5.20 | $5.64 | $5.20 | $5.64 | $5.64 | 202,460 |
| 2020-06-04 | $5.43 | $5.43 | $5.06 | $5.14 | $5.14 | 63,484 |
| 2020-06-03 | $5.36 | $5.44 | $5.25 | $5.37 | $5.37 | 30,235 |
| 2020-06-02 | $5.09 | $5.36 | $5.07 | $5.25 | $5.25 | 35,788 |
| 2020-06-01 | $5.20 | $5.34 | $5.07 | $5.07 | $5.07 | 58,017 |
| 2020-05-29 | $5.27 | $5.30 | $5.16 | $5.21 | $5.21 | 25,053 |
| 2020-05-28 | $5.30 | $5.43 | $5.25 | $5.27 | $5.27 | 40,836 |
| 2020-05-27 | $5.25 | $5.29 | $5.18 | $5.26 | $5.26 | 50,962 |
| 2020-05-26 | $5.27 | $5.32 | $5.12 | $5.19 | $5.19 | 52,189 |
| 2020-05-22 | $5.10 | $5.23 | $5.01 | $5.17 | $5.17 | 58,895 |
| 2020-05-21 | $5.15 | $5.21 | $5.11 | $5.13 | $5.13 | 38,435 |
| 2020-05-20 | $5.16 | $5.24 | $5.06 | $5.21 | $5.21 | 56,906 |
| 2020-05-19 | $5.20 | $5.26 | $5.09 | $5.14 | $5.14 | 31,649 |
| 2020-05-18 | $5.18 | $5.26 | $4.98 | $5.19 | $5.19 | 54,531 |
| 2020-05-15 | $5.00 | $5.16 | $5.00 | $5.07 | $5.07 | 38,602 |
| 2020-05-14 | $5.11 | $5.14 | $4.89 | $5.09 | $5.09 | 46,708 |
| 2020-05-13 | $5.25 | $5.35 | $5.15 | $5.26 | $5.26 | 214,188 |
| 2020-05-12 | $5.44 | $5.44 | $5.24 | $5.24 | $5.24 | 80,977 |
| 2020-05-11 | $5.39 | $5.52 | $5.34 | $5.38 | $5.38 | 137,845 |
| 2020-05-08 | $5.40 | $5.45 | $5.29 | $5.39 | $5.39 | 94,811 |
| 2020-05-07 | $5.24 | $5.29 | $5.11 | $5.29 | $5.29 | 73,914 |
| 2020-05-06 | $5.30 | $5.30 | $5.19 | $5.23 | $5.23 | 27,010 |
| 2020-05-05 | $5.33 | $5.37 | $5.22 | $5.31 | $5.31 | 60,305 |
| 2020-05-04 | $5.20 | $5.30 | $5.00 | $5.25 | $5.25 | 34,174 |
| 2020-05-01 | $5.41 | $5.41 | $5.21 | $5.29 | $5.29 | 55,933 |
| 2020-04-30 | $5.27 | $5.50 | $4.87 | $5.50 | $5.50 | 122,167 |
| 2020-04-29 | $5.48 | $5.55 | $5.21 | $5.30 | $5.30 | 107,460 |
| 2020-04-28 | $5.42 | $5.63 | $5.18 | $5.44 | $5.44 | 94,179 |
| 2020-04-27 | $5.39 | $5.47 | $5.25 | $5.38 | $5.38 | 122,195 |
| 2020-04-24 | $5.30 | $5.35 | $5.25 | $5.28 | $5.28 | 64,790 |
| 2020-04-23 | $5.18 | $5.44 | $5.08 | $5.19 | $5.19 | 69,679 |
| 2020-04-22 | $5.15 | $5.17 | $4.85 | $5.05 | $5.05 | 43,150 |
| 2020-04-21 | $5.06 | $5.20 | $4.85 | $5.04 | $5.04 | 118,641 |
| 2020-04-20 | $5.06 | $5.15 | $4.97 | $5.11 | $5.11 | 51,434 |
| 2020-04-17 | $5.00 | $5.20 | $4.98 | $5.08 | $5.08 | 128,019 |
| 2020-04-16 | $5.00 | $5.00 | $4.83 | $4.99 | $4.99 | 36,477 |
| 2020-04-15 | $4.89 | $4.95 | $4.59 | $4.95 | $4.95 | 30,021 |
| 2020-04-14 | $4.62 | $4.95 | $4.62 | $4.89 | $4.89 | 65,797 |
| 2020-04-13 | $4.57 | $4.61 | $4.45 | $4.57 | $4.57 | 115,198 |
| 2020-04-09 | $4.43 | $4.60 | $4.10 | $4.54 | $4.54 | 63,086 |
| 2020-04-08 | $4.26 | $4.49 | $4.13 | $4.48 | $4.48 | 44,610 |
| 2020-04-07 | $4.35 | $4.35 | $4.00 | $4.17 | $4.17 | 46,601 |
| 2020-04-06 | $4.10 | $4.39 | $3.96 | $4.07 | $4.07 | 48,907 |
| 2020-04-03 | $3.96 | $4.01 | $3.85 | $4.01 | $4.01 | 40,408 |
| 2020-04-02 | $3.96 | $4.28 | $3.91 | $3.95 | $3.95 | 40,680 |
| 2020-04-01 | $4.01 | $4.05 | $3.85 | $4.00 | $4.00 | 47,960 |
| 2020-03-31 | $4.17 | $4.27 | $4.02 | $4.09 | $4.09 | 89,447 |
| 2020-03-30 | $4.25 | $4.27 | $4.10 | $4.18 | $4.18 | 46,013 |
| 2020-03-27 | $4.28 | $4.34 | $4.00 | $4.32 | $4.32 | 34,704 |
| 2020-03-26 | $4.20 | $4.59 | $4.10 | $4.34 | $4.34 | 146,467 |
| 2020-03-25 | $3.85 | $4.47 | $3.85 | $4.19 | $4.19 | 123,702 |
| 2020-03-24 | $3.49 | $3.88 | $3.49 | $3.80 | $3.80 | 190,225 |
| 2020-03-23 | $3.52 | $3.55 | $3.34 | $3.38 | $3.38 | 62,681 |
| 2020-03-20 | $3.42 | $3.58 | $3.35 | $3.50 | $3.50 | 51,094 |
| 2020-03-19 | $3.24 | $3.55 | $3.17 | $3.42 | $3.42 | 159,896 |
| 2020-03-18 | $3.84 | $3.88 | $3.37 | $3.39 | $3.39 | 98,907 |
| 2020-03-17 | $3.79 | $4.06 | $3.46 | $4.02 | $4.02 | 72,404 |
| 2020-03-16 | $3.87 | $3.90 | $3.34 | $3.72 | $3.72 | 125,842 |
| 2020-03-13 | $4.68 | $4.68 | $4.25 | $4.26 | $4.26 | 276,110 |
| 2020-03-12 | $4.65 | $4.65 | $4.22 | $4.39 | $4.39 | 80,275 |
| 2020-03-11 | $5.21 | $5.21 | $4.75 | $4.75 | $4.75 | 45,186 |
| 2020-03-10 | $5.27 | $5.34 | $5.10 | $5.22 | $5.22 | 39,187 |
| 2020-03-09 | $5.32 | $5.33 | $5.16 | $5.18 | $5.18 | 63,656 |
| 2020-03-06 | $5.45 | $5.58 | $5.45 | $5.52 | $5.52 | 52,967 |
| 2020-03-05 | $5.69 | $5.79 | $5.49 | $5.55 | $5.55 | 36,852 |
| 2020-03-04 | $5.70 | $5.83 | $5.61 | $5.76 | $5.76 | 20,982 |
| 2020-03-03 | $5.44 | $5.69 | $5.37 | $5.66 | $5.66 | 68,576 |
| 2020-03-02 | $5.60 | $5.87 | $5.37 | $5.48 | $5.48 | 102,083 |
| 2020-02-28 | $5.52 | $5.60 | $5.28 | $5.60 | $5.60 | 200,298 |
| 2020-02-27 | $5.91 | $6.09 | $5.87 | $6.08 | $6.08 | 74,383 |
| 2020-02-26 | $6.00 | $6.15 | $5.84 | $6.11 | $6.11 | 92,483 |
| 2020-02-25 | $6.26 | $6.32 | $5.98 | $6.00 | $6.00 | 69,613 |
| 2020-02-24 | $6.66 | $6.77 | $6.25 | $6.28 | $6.28 | 55,093 |
| 2020-02-21 | $6.87 | $6.91 | $6.78 | $6.84 | $6.84 | 102,079 |
| 2020-02-20 | $6.95 | $6.99 | $6.86 | $6.92 | $6.92 | 70,044 |
| 2020-02-19 | $6.75 | $6.97 | $6.75 | $6.91 | $6.91 | 123,842 |
| 2020-02-18 | $6.54 | $6.72 | $6.35 | $6.70 | $6.70 | 72,515 |
| 2020-02-14 | $6.73 | $6.84 | $6.52 | $6.54 | $6.54 | 58,047 |
| 2020-02-13 | $6.90 | $6.97 | $6.72 | $6.74 | $6.74 | 28,931 |
| 2020-02-12 | $6.85 | $6.94 | $6.65 | $6.91 | $6.91 | 55,171 |
| 2020-02-11 | $6.75 | $6.90 | $6.72 | $6.84 | $6.84 | 92,158 |
| 2020-02-10 | $6.52 | $6.74 | $6.52 | $6.74 | $6.74 | 41,660 |
| 2020-02-07 | $6.56 | $6.62 | $6.47 | $6.60 | $6.60 | 27,465 |
| 2020-02-06 | $6.46 | $6.58 | $6.26 | $6.57 | $6.57 | 49,801 |
| 2020-02-05 | $6.31 | $6.51 | $6.30 | $6.46 | $6.46 | 32,147 |
| 2020-02-04 | $6.15 | $6.34 | $6.11 | $6.26 | $6.26 | 68,822 |
| 2020-02-03 | $6.00 | $6.27 | $5.92 | $6.09 | $6.09 | 83,260 |
| 2020-01-31 | $6.26 | $6.36 | $5.99 | $6.00 | $6.00 | 138,666 |
| 2020-01-30 | $7.22 | $7.26 | $6.27 | $6.30 | $6.30 | 145,821 |
| 2020-01-29 | $7.10 | $7.18 | $6.75 | $6.90 | $6.90 | 89,990 |
| 2020-01-28 | $7.02 | $7.18 | $7.02 | $7.10 | $7.10 | 22,674 |
| 2020-01-27 | $7.27 | $7.35 | $7.00 | $7.00 | $7.00 | 67,538 |
| 2020-01-24 | $7.39 | $7.39 | $7.34 | $7.38 | $7.38 | 25,048 |
| 2020-01-23 | $7.43 | $7.49 | $7.25 | $7.34 | $7.34 | 83,142 |
| 2020-01-22 | $7.41 | $7.48 | $7.38 | $7.42 | $7.42 | 27,809 |
| 2020-01-21 | $7.55 | $7.64 | $7.31 | $7.44 | $7.44 | 45,273 |
| 2020-01-17 | $7.54 | $7.58 | $7.40 | $7.54 | $7.54 | 60,667 |
| 2020-01-16 | $7.62 | $7.68 | $7.43 | $7.52 | $7.52 | 70,014 |
| 2020-01-15 | $7.45 | $7.60 | $7.43 | $7.56 | $7.56 | 87,436 |
| 2020-01-14 | $7.21 | $7.64 | $7.21 | $7.37 | $7.37 | 117,876 |
| 2020-01-13 | $7.12 | $7.25 | $7.00 | $7.19 | $7.19 | 129,874 |
| 2020-01-10 | $7.15 | $7.21 | $7.03 | $7.16 | $7.16 | 86,578 |
| 2020-01-09 | $6.91 | $7.10 | $6.91 | $7.10 | $7.10 | 37,801 |
| 2020-01-08 | $7.11 | $7.24 | $6.91 | $6.93 | $6.93 | 50,515 |
| 2020-01-07 | $7.18 | $7.20 | $6.98 | $7.18 | $7.18 | 32,832 |
| 2020-01-06 | $7.26 | $7.28 | $7.10 | $7.18 | $7.18 | 31,502 |
| 2020-01-03 | $7.10 | $7.33 | $6.90 | $7.29 | $7.29 | 63,512 |
| 2020-01-02 | $7.10 | $7.30 | $6.97 | $7.28 | $7.28 | 65,310 |
| 2019-12-31 | $6.94 | $7.19 | $6.94 | $7.06 | $7.06 | 71,536 |
| 2019-12-30 | $6.64 | $6.98 | $6.62 | $6.91 | $6.91 | 84,650 |
| 2019-12-27 | $6.67 | $6.78 | $6.64 | $6.71 | $6.71 | 16,659 |
| 2019-12-26 | $6.70 | $6.72 | $6.55 | $6.61 | $6.61 | 39,314 |
| 2019-12-24 | $6.76 | $6.76 | $6.70 | $6.72 | $6.72 | 8,672 |
| 2019-12-23 | $6.67 | $6.85 | $6.62 | $6.78 | $6.78 | 34,193 |
| 2019-12-20 | $6.74 | $6.75 | $6.63 | $6.72 | $6.72 | 23,851 |
| 2019-12-19 | $6.83 | $6.90 | $6.66 | $6.66 | $6.66 | 68,992 |
| 2019-12-18 | $6.93 | $7.03 | $6.63 | $6.77 | $6.77 | 117,979 |
| 2019-12-17 | $6.59 | $6.99 | $6.53 | $6.86 | $6.86 | 232,422 |
| 2019-12-16 | $6.47 | $6.69 | $6.43 | $6.55 | $6.55 | 93,510 |
| 2019-12-13 | $6.41 | $6.54 | $6.41 | $6.52 | $6.52 | 37,949 |
| 2019-12-12 | $6.41 | $6.48 | $6.34 | $6.47 | $6.47 | 35,115 |
| 2019-12-11 | $6.19 | $6.45 | $6.06 | $6.36 | $6.36 | 68,978 |
| 2019-12-10 | $6.25 | $6.29 | $6.17 | $6.19 | $6.19 | 23,307 |
| 2019-12-09 | $5.98 | $6.31 | $5.98 | $6.21 | $6.21 | 59,191 |
| 2019-12-06 | $5.96 | $6.20 | $5.96 | $6.04 | $6.04 | 70,754 |
| 2019-12-05 | $5.94 | $6.05 | $5.93 | $5.96 | $5.96 | 35,435 |
| 2019-12-04 | $6.01 | $6.05 | $5.89 | $6.00 | $6.00 | 31,962 |
| 2019-12-03 | $5.97 | $6.03 | $5.89 | $6.00 | $6.00 | 31,894 |
| 2019-12-02 | $5.98 | $6.05 | $5.97 | $5.97 | $5.97 | 19,316 |
| 2019-11-29 | $5.93 | $6.02 | $5.92 | $5.97 | $5.97 | 15,687 |
| 2019-11-27 | $5.98 | $6.05 | $5.85 | $6.02 | $6.02 | 22,509 |
| 2019-11-26 | $6.01 | $6.05 | $5.99 | $5.99 | $5.99 | 10,881 |
| 2019-11-25 | $5.71 | $6.10 | $5.69 | $6.10 | $6.10 | 37,845 |
| 2019-11-22 | $5.83 | $5.91 | $5.81 | $5.82 | $5.82 | 11,116 |
| 2019-11-21 | $5.72 | $5.95 | $5.72 | $5.94 | $5.94 | 22,970 |
| 2019-11-20 | $5.72 | $6.12 | $5.72 | $5.86 | $5.86 | 39,735 |
| 2019-11-19 | $5.74 | $6.10 | $5.74 | $6.06 | $6.06 | 44,049 |
| 2019-11-18 | $6.03 | $6.03 | $5.66 | $5.72 | $5.72 | 79,051 |
| 2019-11-15 | $5.84 | $6.00 | $5.80 | $6.00 | $6.00 | 11,831 |
| 2019-11-14 | $6.02 | $6.02 | $5.80 | $5.80 | $5.80 | 24,165 |
| 2019-11-13 | $6.00 | $6.05 | $5.89 | $6.05 | $6.05 | 16,428 |
| 2019-11-12 | $6.20 | $6.20 | $6.01 | $6.01 | $6.01 | 76,200 |
| 2019-11-11 | $6.17 | $6.25 | $6.08 | $6.24 | $6.24 | 18,864 |
| 2019-11-08 | $6.25 | $6.25 | $6.11 | $6.22 | $6.22 | 43,470 |
| 2019-11-07 | $6.13 | $6.18 | $5.88 | $6.13 | $6.13 | 39,713 |
| 2019-11-06 | $5.89 | $6.08 | $5.84 | $6.00 | $6.00 | 61,431 |
| 2019-11-05 | $5.81 | $5.88 | $5.79 | $5.86 | $5.86 | 33,668 |
| 2019-11-04 | $5.74 | $5.83 | $5.71 | $5.75 | $5.75 | 57,350 |
| 2019-11-01 | $5.72 | $5.85 | $5.71 | $5.71 | $5.71 | 23,400 |
| 2019-10-31 | $5.80 | $5.83 | $5.59 | $5.78 | $5.78 | 20,400 |
| 2019-10-30 | $5.66 | $5.89 | $5.64 | $5.83 | $5.83 | 44,708 |
| 2019-10-29 | $5.52 | $5.85 | $5.50 | $5.70 | $5.70 | 41,915 |
| 2019-10-28 | $5.44 | $5.58 | $5.35 | $5.51 | $5.51 | 52,960 |
| 2019-10-25 | $5.35 | $5.46 | $5.25 | $5.46 | $5.46 | 19,741 |
| 2019-10-24 | $5.15 | $5.33 | $5.15 | $5.29 | $5.29 | 17,390 |
| 2019-10-23 | $5.19 | $5.24 | $5.12 | $5.15 | $5.15 | 20,154 |
| 2019-10-22 | $5.17 | $5.22 | $5.15 | $5.18 | $5.18 | 9,140 |
| 2019-10-21 | $5.30 | $5.31 | $5.17 | $5.20 | $5.20 | 12,049 |
| 2019-10-18 | $5.31 | $5.40 | $5.23 | $5.23 | $5.23 | 33,360 |
| 2019-10-17 | $5.11 | $5.39 | $5.09 | $5.34 | $5.34 | 47,231 |
| 2019-10-16 | $4.97 | $5.15 | $4.96 | $5.11 | $5.11 | 21,081 |
| 2019-10-15 | $5.01 | $5.03 | $4.96 | $5.00 | $5.00 | 8,747 |
| 2019-10-14 | $4.96 | $5.05 | $4.95 | $5.05 | $5.05 | 25,779 |
| 2019-10-11 | $4.98 | $5.02 | $4.96 | $5.01 | $5.01 | 13,584 |
| 2019-10-10 | $4.96 | $4.98 | $4.94 | $4.95 | $4.95 | 7,787 |
| 2019-10-09 | $4.92 | $4.97 | $4.85 | $4.88 | $4.88 | 20,305 |
| 2019-10-08 | $4.87 | $4.92 | $4.87 | $4.92 | $4.92 | 11,299 |
| 2019-10-07 | $4.92 | $4.92 | $4.85 | $4.87 | $4.87 | 22,346 |
| 2019-10-04 | $4.87 | $4.99 | $4.87 | $4.89 | $4.89 | 22,710 |
| 2019-10-03 | $4.86 | $4.94 | $4.86 | $4.88 | $4.88 | 12,725 |
| 2019-10-02 | $5.00 | $5.00 | $4.76 | $4.90 | $4.90 | 66,923 |
| 2019-10-01 | $5.23 | $5.29 | $5.01 | $5.01 | $5.01 | 59,931 |
| 2019-09-30 | $5.11 | $5.30 | $5.09 | $5.24 | $5.24 | 19,971 |
| 2019-09-27 | $5.31 | $5.34 | $5.19 | $5.19 | $5.19 | 17,366 |
| 2019-09-26 | $5.33 | $5.44 | $5.21 | $5.22 | $5.22 | 37,995 |
| 2019-09-25 | $5.38 | $5.42 | $5.25 | $5.30 | $5.30 | 16,664 |
| 2019-09-24 | $5.47 | $5.51 | $5.32 | $5.36 | $5.36 | 21,420 |
| 2019-09-23 | $5.29 | $5.51 | $5.29 | $5.44 | $5.44 | 51,641 |
| 2019-09-20 | $5.16 | $5.34 | $5.16 | $5.28 | $5.28 | 96,089 |
| 2019-09-19 | $5.13 | $5.28 | $5.13 | $5.22 | $5.22 | 48,256 |
| 2019-09-18 | $5.23 | $5.30 | $5.17 | $5.17 | $5.17 | 38,158 |
| 2019-09-17 | $5.30 | $5.30 | $5.19 | $5.24 | $5.24 | 21,081 |
| 2019-09-16 | $5.26 | $5.37 | $5.17 | $5.30 | $5.30 | 39,398 |
| 2019-09-13 | $5.20 | $5.27 | $5.12 | $5.23 | $5.23 | 16,786 |
| 2019-09-12 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 15,517 |
| 2019-09-11 | $5.22 | $5.24 | $5.15 | $5.18 | $5.18 | 14,901 |
| 2019-09-10 | $5.08 | $5.35 | $5.08 | $5.25 | $5.25 | 29,127 |
| 2019-09-09 | $4.89 | $5.13 | $4.89 | $5.13 | $5.13 | 22,317 |
| 2019-09-06 | $4.87 | $4.89 | $4.85 | $4.87 | $4.87 | 13,269 |
| 2019-09-05 | $4.87 | $4.97 | $4.85 | $4.86 | $4.86 | 8,677 |
| 2019-09-04 | $4.70 | $4.91 | $4.70 | $4.81 | $4.81 | 40,719 |
| 2019-09-03 | $4.96 | $4.96 | $4.71 | $4.75 | $4.75 | 45,032 |
| 2019-08-30 | $4.87 | $4.89 | $4.80 | $4.87 | $4.87 | 35,967 |
| 2019-08-29 | $4.82 | $4.94 | $4.79 | $4.84 | $4.84 | 17,344 |
| 2019-08-28 | $4.85 | $4.95 | $4.81 | $4.87 | $4.87 | 10,242 |
| 2019-08-27 | $4.82 | $4.86 | $4.70 | $4.83 | $4.83 | 16,117 |
| 2019-08-26 | $4.77 | $4.85 | $4.76 | $4.80 | $4.80 | 9,075 |
| 2019-08-23 | $4.90 | $4.90 | $4.71 | $4.78 | $4.78 | 18,649 |
| 2019-08-22 | $4.87 | $4.90 | $4.70 | $4.90 | $4.90 | 60,607 |
| 2019-08-21 | $4.88 | $4.88 | $4.71 | $4.74 | $4.74 | 62,948 |
| 2019-08-20 | $4.85 | $4.88 | $4.75 | $4.76 | $4.76 | 17,231 |
| 2019-08-19 | $4.85 | $4.95 | $4.82 | $4.86 | $4.86 | 45,074 |
| 2019-08-16 | $4.92 | $4.92 | $4.72 | $4.81 | $4.81 | 47,042 |
| 2019-08-15 | $4.84 | $4.94 | $4.84 | $4.90 | $4.90 | 38,189 |
| 2019-08-14 | $5.07 | $5.07 | $4.82 | $4.82 | $4.82 | 57,921 |
| 2019-08-13 | $4.97 | $5.20 | $4.82 | $5.11 | $5.11 | 61,616 |
| 2019-08-12 | $4.86 | $5.02 | $4.80 | $5.02 | $5.02 | 12,193 |
| 2019-08-09 | $5.10 | $5.10 | $4.90 | $4.92 | $4.92 | 41,877 |
| 2019-08-08 | $5.00 | $5.07 | $4.98 | $5.03 | $5.03 | 45,865 |
| 2019-08-07 | $5.01 | $5.02 | $4.96 | $5.02 | $5.02 | 13,854 |
| 2019-08-06 | $5.05 | $5.09 | $5.02 | $5.03 | $5.03 | 31,246 |
| 2019-08-05 | $5.08 | $5.17 | $4.96 | $5.06 | $5.06 | 33,968 |
| 2019-08-02 | $5.10 | $5.20 | $5.08 | $5.14 | $5.14 | 36,993 |
| 2019-08-01 | $5.11 | $5.23 | $5.11 | $5.15 | $5.15 | 48,891 |
| 2019-07-31 | $5.23 | $5.45 | $5.13 | $5.14 | $5.14 | 101,070 |
| 2019-07-30 | $5.14 | $5.28 | $5.02 | $5.23 | $5.23 | 144,282 |
| 2019-07-29 | $4.86 | $4.99 | $4.78 | $4.78 | $4.78 | 44,429 |
| 2019-07-26 | $4.97 | $4.98 | $4.88 | $4.90 | $4.90 | 33,602 |
| 2019-07-25 | $4.90 | $4.97 | $4.86 | $4.93 | $4.93 | 62,629 |
| 2019-07-24 | $4.87 | $4.98 | $4.83 | $4.89 | $4.89 | 50,780 |
| 2019-07-23 | $4.72 | $4.97 | $4.65 | $4.88 | $4.88 | 35,594 |
| 2019-07-22 | $4.96 | $4.96 | $4.74 | $4.74 | $4.74 | 97,333 |
| 2019-07-19 | $4.85 | $4.98 | $4.78 | $4.89 | $4.89 | 49,243 |
| 2019-07-18 | $5.15 | $5.15 | $4.79 | $4.82 | $4.82 | 434,542 |
| 2019-07-17 | $4.71 | $4.75 | $4.53 | $4.53 | $4.53 | 150,656 |
| 2019-07-16 | $4.80 | $4.80 | $4.74 | $4.74 | $4.74 | 86,161 |
| 2019-07-15 | $5.00 | $5.00 | $4.76 | $4.83 | $4.83 | 83,428 |
| 2019-07-12 | $5.03 | $5.06 | $4.96 | $4.98 | $4.98 | 32,045 |
| 2019-07-11 | $5.11 | $5.15 | $4.95 | $5.00 | $5.00 | 149,121 |
| 2019-07-10 | $5.04 | $5.27 | $4.98 | $5.05 | $5.05 | 53,819 |
| 2019-07-09 | $4.99 | $5.13 | $4.89 | $4.95 | $4.95 | 28,159 |
| 2019-07-08 | $5.33 | $5.33 | $4.96 | $4.99 | $4.99 | 42,487 |
| 2019-07-05 | $4.85 | $5.24 | $4.78 | $5.22 | $5.22 | 75,210 |
| 2019-07-03 | $4.65 | $4.89 | $4.60 | $4.79 | $4.79 | 41,171 |
| 2019-07-02 | $4.74 | $4.79 | $4.52 | $4.56 | $4.56 | 47,961 |
| 2019-07-01 | $4.90 | $4.93 | $4.71 | $4.75 | $4.75 | 32,604 |
| 2019-06-28 | $4.88 | $4.94 | $4.80 | $4.84 | $4.84 | 21,515 |
| 2019-06-27 | $4.74 | $4.90 | $4.73 | $4.83 | $4.83 | 38,711 |
| 2019-06-26 | $4.69 | $4.77 | $4.68 | $4.77 | $4.77 | 29,026 |
| 2019-06-25 | $4.66 | $4.72 | $4.65 | $4.65 | $4.65 | 22,495 |
| 2019-06-24 | $4.71 | $4.73 | $4.66 | $4.70 | $4.70 | 7,642 |
| 2019-06-21 | $4.73 | $4.75 | $4.69 | $4.69 | $4.69 | 9,576 |
| 2019-06-20 | $4.75 | $4.75 | $4.70 | $4.71 | $4.71 | 22,812 |
| 2019-06-19 | $4.77 | $4.77 | $4.71 | $4.74 | $4.74 | 2,730 |
| 2019-06-18 | $4.71 | $4.79 | $4.71 | $4.75 | $4.75 | 20,402 |
| 2019-06-17 | $4.71 | $4.78 | $4.61 | $4.77 | $4.77 | 45,196 |
| 2019-06-14 | $4.78 | $4.81 | $4.71 | $4.71 | $4.71 | 29,734 |
| 2019-06-13 | $4.84 | $4.89 | $4.84 | $4.87 | $4.87 | 11,524 |
| 2019-06-12 | $4.72 | $4.89 | $4.72 | $4.89 | $4.89 | 18,093 |
| 2019-06-11 | $4.73 | $4.80 | $4.73 | $4.80 | $4.80 | 11,620 |
| 2019-06-10 | $4.83 | $4.95 | $4.77 | $4.77 | $4.77 | 35,881 |
| 2019-06-07 | $4.96 | $4.96 | $4.79 | $4.82 | $4.82 | 22,608 |
| 2019-06-06 | $4.90 | $5.00 | $4.70 | $4.92 | $4.92 | 59,397 |
| 2019-06-05 | $5.02 | $5.02 | $4.91 | $4.91 | $4.91 | 17,250 |
| 2019-06-04 | $5.11 | $5.19 | $4.97 | $4.97 | $4.97 | 27,629 |
| 2019-06-03 | $5.35 | $5.35 | $5.11 | $5.14 | $5.14 | 32,795 |
| 2019-05-31 | $5.48 | $5.53 | $5.18 | $5.30 | $5.30 | 21,906 |
| 2019-05-30 | $5.68 | $5.71 | $5.53 | $5.54 | $5.54 | 12,393 |
| 2019-05-29 | $5.51 | $5.68 | $5.47 | $5.68 | $5.68 | 49,353 |
| 2019-05-28 | $5.28 | $5.67 | $5.28 | $5.62 | $5.62 | 50,936 |
| 2019-05-24 | $5.50 | $5.64 | $5.21 | $5.51 | $5.51 | 23,582 |
| 2019-05-23 | $5.50 | $5.51 | $5.29 | $5.50 | $5.50 | 52,189 |
| 2019-05-22 | $5.51 | $5.58 | $5.49 | $5.54 | $5.54 | 24,031 |
| 2019-05-21 | $5.56 | $5.62 | $5.49 | $5.54 | $5.54 | 12,926 |
| 2019-05-20 | $5.50 | $5.54 | $5.33 | $5.50 | $5.50 | 29,645 |
| 2019-05-17 | $6.00 | $6.00 | $5.48 | $5.52 | $5.52 | 102,361 |
| 2019-05-16 | $5.65 | $5.70 | $5.58 | $5.68 | $5.68 | 62,728 |
| 2019-05-15 | $5.57 | $5.70 | $5.54 | $5.61 | $5.61 | 49,948 |
| 2019-05-14 | $5.49 | $5.65 | $5.43 | $5.61 | $5.61 | 93,501 |
| 2019-05-13 | $5.16 | $5.53 | $5.13 | $5.50 | $5.50 | 221,847 |
| 2019-05-10 | $5.25 | $5.25 | $5.16 | $5.17 | $5.17 | 34,711 |
| 2019-05-09 | $5.15 | $5.33 | $5.12 | $5.29 | $5.29 | 63,308 |
| 2019-05-08 | $5.33 | $5.48 | $5.14 | $5.19 | $5.19 | 71,222 |
| 2019-05-07 | $5.36 | $5.36 | $5.15 | $5.26 | $5.26 | 61,890 |
| 2019-05-06 | $5.15 | $5.40 | $5.09 | $5.33 | $5.33 | 63,498 |
| 2019-05-03 | $5.15 | $5.19 | $5.13 | $5.19 | $5.19 | 16,669 |
| 2019-05-02 | $5.00 | $5.26 | $4.96 | $5.08 | $5.08 | 89,287 |
| 2019-05-01 | $4.82 | $5.02 | $4.82 | $4.98 | $4.98 | 76,642 |
| 2019-04-30 | $4.85 | $5.13 | $4.75 | $4.79 | $4.79 | 258,540 |
| 2019-04-29 | $4.83 | $5.00 | $4.76 | $4.76 | $4.76 | 45,286 |
| 2019-04-26 | $4.76 | $4.86 | $4.76 | $4.83 | $4.83 | 27,484 |
| 2019-04-25 | $4.76 | $4.93 | $4.74 | $4.78 | $4.78 | 51,644 |
| 2019-04-24 | $4.94 | $4.94 | $4.73 | $4.77 | $4.77 | 46,109 |
| 2019-04-23 | $4.98 | $5.02 | $4.94 | $4.94 | $4.94 | 37,479 |
| 2019-04-22 | $4.96 | $5.03 | $4.96 | $4.99 | $4.99 | 27,918 |
| 2019-04-18 | $4.94 | $4.94 | $4.88 | $4.92 | $4.92 | 47,615 |
| 2019-04-17 | $4.92 | $5.09 | $4.87 | $4.88 | $4.88 | 53,429 |
| 2019-04-16 | $5.02 | $5.05 | $4.85 | $4.91 | $4.91 | 148,593 |
| 2019-04-15 | $5.44 | $5.52 | $4.95 | $4.99 | $4.99 | 147,917 |
| 2019-04-12 | $6.12 | $6.12 | $5.45 | $5.47 | $5.47 | 87,410 |
| 2019-04-11 | $6.00 | $6.09 | $5.97 | $5.97 | $5.97 | 24,412 |
| 2019-04-10 | $6.17 | $6.17 | $5.95 | $6.00 | $6.00 | 14,326 |
| 2019-04-09 | $6.01 | $6.25 | $5.99 | $6.06 | $6.06 | 18,960 |
| 2019-04-08 | $6.20 | $6.20 | $6.02 | $6.06 | $6.06 | 28,827 |
| 2019-04-05 | $6.24 | $6.29 | $6.19 | $6.24 | $6.24 | 13,344 |
| 2019-04-04 | $6.26 | $6.35 | $6.22 | $6.26 | $6.26 | 18,549 |
| 2019-04-03 | $6.29 | $6.38 | $6.22 | $6.26 | $6.26 | 39,266 |
| 2019-04-02 | $6.20 | $6.34 | $6.19 | $6.27 | $6.27 | 39,670 |
| 2019-04-01 | $6.16 | $6.25 | $6.14 | $6.20 | $6.20 | 57,108 |
| 2019-03-29 | $6.15 | $6.17 | $6.13 | $6.13 | $6.13 | 42,585 |
| 2019-03-28 | $6.10 | $6.15 | $6.02 | $6.13 | $6.13 | 34,167 |
| 2019-03-27 | $6.03 | $6.15 | $5.89 | $6.12 | $6.12 | 37,997 |
| 2019-03-26 | $6.10 | $6.10 | $5.94 | $6.03 | $6.03 | 10,732 |
| 2019-03-25 | $6.09 | $6.15 | $5.95 | $6.09 | $6.09 | 73,462 |
| 2019-03-22 | $6.01 | $6.10 | $6.00 | $6.10 | $6.10 | 57,263 |
| 2019-03-21 | $5.95 | $6.08 | $5.93 | $6.01 | $6.01 | 30,060 |
| 2019-03-20 | $5.93 | $6.16 | $5.76 | $5.96 | $5.96 | 44,079 |
| 2019-03-19 | $6.14 | $6.14 | $5.89 | $5.91 | $5.91 | 27,173 |
| 2019-03-18 | $6.09 | $6.17 | $6.09 | $6.15 | $6.15 | 23,690 |
| 2019-03-15 | $6.04 | $6.14 | $5.82 | $6.08 | $6.08 | 57,623 |
| 2019-03-14 | $6.13 | $6.19 | $5.99 | $6.01 | $6.01 | 31,129 |
| 2019-03-13 | $6.18 | $6.21 | $6.13 | $6.17 | $6.17 | 44,325 |
| 2019-03-12 | $6.26 | $6.26 | $6.13 | $6.18 | $6.18 | 29,305 |
| 2019-03-11 | $6.51 | $6.52 | $6.22 | $6.26 | $6.26 | 68,557 |
| 2019-03-08 | $6.39 | $6.54 | $6.39 | $6.46 | $6.46 | 87,059 |
| 2019-03-07 | $6.36 | $6.49 | $6.31 | $6.44 | $6.44 | 33,723 |
| 2019-03-06 | $6.37 | $6.41 | $6.30 | $6.36 | $6.36 | 109,429 |
| 2019-03-05 | $6.37 | $6.50 | $6.37 | $6.42 | $6.42 | 41,319 |
| 2019-03-04 | $6.39 | $6.45 | $6.30 | $6.41 | $6.41 | 70,821 |
| 2019-03-01 | $6.34 | $6.49 | $6.30 | $6.31 | $6.31 | 31,264 |
| 2019-02-28 | $6.41 | $6.41 | $6.26 | $6.33 | $6.33 | 39,104 |
| 2019-02-27 | $6.42 | $6.50 | $6.29 | $6.43 | $6.43 | 27,259 |
| 2019-02-26 | $6.25 | $6.50 | $6.25 | $6.44 | $6.44 | 71,002 |
| 2019-02-25 | $6.25 | $6.35 | $6.21 | $6.30 | $6.30 | 68,693 |
| 2019-02-22 | $6.21 | $6.30 | $6.21 | $6.25 | $6.25 | 64,588 |
| 2019-02-21 | $6.15 | $6.28 | $6.15 | $6.23 | $6.23 | 77,712 |
| 2019-02-20 | $6.07 | $6.21 | $5.97 | $6.20 | $6.20 | 136,851 |
| 2019-02-19 | $5.47 | $6.09 | $5.47 | $6.08 | $6.08 | 256,691 |
| 2019-02-15 | $5.34 | $5.49 | $5.34 | $5.48 | $5.48 | 153,856 |
| 2019-02-14 | $5.38 | $5.38 | $5.33 | $5.35 | $5.35 | 105,818 |
| 2019-02-13 | $5.38 | $5.41 | $5.32 | $5.35 | $5.35 | 72,023 |
| 2019-02-12 | $5.33 | $5.41 | $5.33 | $5.38 | $5.38 | 78,228 |
| 2019-02-11 | $5.36 | $5.39 | $5.31 | $5.36 | $5.36 | 123,536 |
| 2019-02-08 | $5.46 | $5.49 | $5.33 | $5.37 | $5.37 | 87,338 |
| 2019-02-07 | $5.42 | $5.49 | $5.40 | $5.46 | $5.46 | 46,164 |
| 2019-02-06 | $5.45 | $5.65 | $5.43 | $5.50 | $5.50 | 89,738 |
| 2019-02-05 | $5.38 | $5.45 | $5.34 | $5.42 | $5.42 | 95,162 |
| 2019-02-04 | $5.40 | $5.46 | $5.35 | $5.41 | $5.41 | 147,621 |
| 2019-02-01 | $5.45 | $5.50 | $5.31 | $5.40 | $5.40 | 149,882 |
| 2019-01-31 | $5.50 | $5.91 | $5.29 | $5.56 | $5.56 | 257,263 |
| 2019-01-30 | $5.36 | $5.41 | $5.27 | $5.30 | $5.30 | 102,215 |
| 2019-01-29 | $5.36 | $5.44 | $5.19 | $5.35 | $5.35 | 85,623 |
| 2019-01-28 | $5.42 | $5.46 | $5.35 | $5.36 | $5.36 | 121,519 |
| 2019-01-25 | $5.33 | $5.50 | $5.30 | $5.46 | $5.46 | 234,246 |
| 2019-01-24 | $5.32 | $5.36 | $5.17 | $5.30 | $5.30 | 80,082 |
| 2019-01-23 | $5.29 | $5.37 | $5.26 | $5.30 | $5.30 | 115,573 |
| 2019-01-22 | $5.36 | $5.40 | $5.27 | $5.30 | $5.30 | 53,895 |
| 2019-01-18 | $5.31 | $5.33 | $5.29 | $5.32 | $5.32 | 52,407 |
| 2019-01-17 | $5.22 | $5.33 | $5.11 | $5.30 | $5.30 | 37,910 |
| 2019-01-16 | $5.38 | $5.38 | $5.25 | $5.27 | $5.27 | 29,926 |
| 2019-01-15 | $5.25 | $5.37 | $5.21 | $5.29 | $5.29 | 52,855 |
| 2019-01-14 | $5.30 | $5.45 | $5.25 | $5.30 | $5.30 | 65,383 |
| 2019-01-11 | $5.20 | $5.40 | $5.20 | $5.30 | $5.30 | 115,969 |
| 2019-01-10 | $5.25 | $5.26 | $5.18 | $5.20 | $5.20 | 58,372 |
| 2019-01-09 | $5.33 | $5.39 | $5.25 | $5.25 | $5.25 | 53,124 |
| 2019-01-08 | $5.28 | $5.38 | $5.28 | $5.37 | $5.37 | 25,843 |
| 2019-01-07 | $5.41 | $5.45 | $5.18 | $5.27 | $5.27 | 59,518 |
| 2019-01-04 | $5.41 | $5.41 | $5.33 | $5.40 | $5.40 | 36,219 |
| 2019-01-03 | $5.35 | $5.36 | $5.26 | $5.34 | $5.34 | 29,137 |
| 2019-01-02 | $5.23 | $5.36 | $5.23 | $5.36 | $5.36 | 42,498 |
| 2018-12-31 | $5.11 | $5.33 | $5.07 | $5.23 | $5.23 | 68,831 |
| 2018-12-28 | $5.08 | $5.16 | $5.06 | $5.11 | $5.11 | 47,897 |
| 2018-12-27 | $4.98 | $5.09 | $4.97 | $5.05 | $5.05 | 60,663 |
| 2018-12-26 | $4.84 | $5.15 | $4.84 | $5.07 | $5.07 | 149,666 |
| 2018-12-24 | $4.71 | $5.00 | $4.71 | $4.87 | $4.87 | 70,972 |
| 2018-12-21 | $5.00 | $5.14 | $4.71 | $4.71 | $4.71 | 193,029 |
| 2018-12-20 | $4.57 | $4.65 | $4.46 | $4.55 | $4.55 | 49,933 |
| 2018-12-19 | $4.64 | $4.69 | $4.53 | $4.61 | $4.61 | 54,452 |
| 2018-12-18 | $4.75 | $4.77 | $4.61 | $4.66 | $4.66 | 38,716 |
| 2018-12-17 | $4.49 | $4.75 | $4.46 | $4.70 | $4.70 | 53,579 |
| 2018-12-14 | $4.69 | $4.75 | $4.65 | $4.66 | $4.66 | 32,286 |
| 2018-12-13 | $4.62 | $4.76 | $4.56 | $4.70 | $4.70 | 44,235 |
| 2018-12-12 | $4.55 | $4.64 | $4.38 | $4.61 | $4.61 | 96,045 |
| 2018-12-11 | $4.56 | $4.56 | $4.35 | $4.50 | $4.50 | 121,997 |
| 2018-12-10 | $4.60 | $4.62 | $4.49 | $4.52 | $4.52 | 53,861 |
| 2018-12-07 | $4.56 | $4.65 | $4.56 | $4.63 | $4.63 | 34,406 |
| 2018-12-06 | $4.55 | $4.65 | $4.48 | $4.60 | $4.60 | 88,570 |
| 2018-12-04 | $4.72 | $4.80 | $4.55 | $4.62 | $4.62 | 150,323 |
| 2018-12-03 | $4.76 | $4.76 | $4.55 | $4.72 | $4.72 | 144,050 |
| 2018-11-30 | $4.76 | $4.80 | $4.72 | $4.72 | $4.72 | 117,075 |
| 2018-11-29 | $4.76 | $4.82 | $4.76 | $4.80 | $4.80 | 27,584 |
| 2018-11-28 | $4.77 | $4.82 | $4.75 | $4.80 | $4.80 | 14,957 |
| 2018-11-27 | $4.80 | $4.85 | $4.75 | $4.78 | $4.78 | 73,125 |
| 2018-11-26 | $4.82 | $4.90 | $4.82 | $4.87 | $4.87 | 20,994 |
| 2018-11-23 | $4.78 | $4.85 | $4.77 | $4.80 | $4.80 | 12,373 |
| 2018-11-21 | $4.81 | $4.82 | $4.76 | $4.80 | $4.80 | 20,729 |
| 2018-11-20 | $4.76 | $4.85 | $4.74 | $4.80 | $4.80 | 14,550 |
| 2018-11-19 | $4.84 | $4.86 | $4.77 | $4.83 | $4.83 | 8,970 |
| 2018-11-16 | $4.77 | $4.89 | $4.75 | $4.88 | $4.88 | 14,652 |
| 2018-11-15 | $4.70 | $4.85 | $4.69 | $4.84 | $4.84 | 17,331 |
| 2018-11-14 | $4.73 | $4.79 | $4.68 | $4.73 | $4.73 | 13,269 |
| 2018-11-13 | $4.75 | $4.80 | $4.67 | $4.69 | $4.69 | 53,936 |
| 2018-11-12 | $4.93 | $4.94 | $4.68 | $4.73 | $4.73 | 61,187 |
| 2018-11-09 | $4.99 | $5.04 | $4.78 | $4.85 | $4.85 | 51,728 |
| 2018-11-08 | $5.03 | $5.03 | $4.95 | $5.00 | $5.00 | 26,730 |
| 2018-11-07 | $5.01 | $5.13 | $4.93 | $5.09 | $5.09 | 59,261 |
| 2018-11-06 | $4.94 | $5.09 | $4.94 | $5.00 | $5.00 | 39,577 |
| 2018-11-05 | $4.96 | $5.10 | $4.93 | $4.96 | $4.96 | 34,466 |
| 2018-11-02 | $4.92 | $5.11 | $4.92 | $5.01 | $5.01 | 56,815 |
| 2018-11-01 | $4.80 | $5.08 | $4.80 | $4.91 | $4.91 | 58,263 |
| 2018-10-31 | $4.71 | $4.84 | $4.57 | $4.80 | $4.80 | 98,373 |
| 2018-10-30 | $4.45 | $4.83 | $4.33 | $4.70 | $4.70 | 133,974 |
| 2018-10-29 | $4.40 | $4.47 | $4.21 | $4.26 | $4.26 | 117,309 |
| 2018-10-26 | $4.36 | $4.50 | $4.27 | $4.38 | $4.38 | 52,091 |
| 2018-10-25 | $4.31 | $4.45 | $4.31 | $4.42 | $4.42 | 45,595 |
| 2018-10-24 | $4.45 | $4.45 | $4.21 | $4.29 | $4.29 | 58,933 |
| 2018-10-23 | $4.48 | $4.50 | $4.36 | $4.45 | $4.45 | 42,126 |
| 2018-10-22 | $4.50 | $4.53 | $4.40 | $4.49 | $4.49 | 68,517 |
| 2018-10-19 | $4.56 | $4.56 | $4.48 | $4.50 | $4.50 | 57,122 |
| 2018-10-18 | $4.56 | $4.64 | $4.50 | $4.52 | $4.52 | 200,433 |
| 2018-10-17 | $4.52 | $4.64 | $4.33 | $4.60 | $4.60 | 203,878 |
| 2018-10-16 | $4.79 | $4.88 | $4.51 | $4.55 | $4.55 | 183,244 |
| 2018-10-15 | $4.79 | $4.86 | $4.63 | $4.80 | $4.80 | 68,321 |
| 2018-10-12 | $4.63 | $4.78 | $4.56 | $4.75 | $4.75 | 143,493 |
| 2018-10-11 | $4.50 | $4.59 | $4.48 | $4.52 | $4.52 | 71,698 |
| 2018-10-10 | $4.69 | $4.75 | $4.56 | $4.56 | $4.56 | 84,518 |
| 2018-10-09 | $4.70 | $4.86 | $4.66 | $4.72 | $4.72 | 61,298 |
| 2018-10-08 | $4.96 | $5.01 | $4.70 | $4.71 | $4.71 | 94,156 |
| 2018-10-05 | $5.15 | $5.20 | $4.98 | $5.00 | $5.00 | 80,449 |
| 2018-10-04 | $5.14 | $5.17 | $5.00 | $5.13 | $5.13 | 60,370 |
| 2018-10-03 | $5.18 | $5.18 | $5.05 | $5.16 | $5.16 | 77,972 |
| 2018-10-02 | $5.14 | $5.22 | $5.11 | $5.20 | $5.20 | 89,832 |
| 2018-10-01 | $5.23 | $5.29 | $5.09 | $5.17 | $5.17 | 71,641 |
| 2018-09-28 | $5.15 | $5.25 | $5.10 | $5.20 | $5.20 | 39,951 |
| 2018-09-27 | $5.20 | $5.35 | $5.15 | $5.15 | $5.15 | 38,970 |
| 2018-09-26 | $5.25 | $5.25 | $5.15 | $5.20 | $5.20 | 30,700 |
| 2018-09-25 | $5.10 | $5.25 | $5.07 | $5.20 | $5.20 | 44,496 |
| 2018-09-24 | $5.10 | $5.15 | $5.00 | $5.15 | $5.15 | 41,257 |
| 2018-09-21 | $5.00 | $5.15 | $5.00 | $5.05 | $5.05 | 80,768 |
| 2018-09-20 | $5.15 | $5.25 | $5.10 | $5.10 | $5.10 | 38,294 |
| 2018-09-19 | $5.00 | $5.20 | $5.00 | $5.15 | $5.15 | 45,754 |
| 2018-09-18 | $5.10 | $5.20 | $5.00 | $5.00 | $5.00 | 74,840 |
| 2018-09-17 | $5.20 | $5.40 | $5.10 | $5.15 | $5.15 | 59,609 |
| 2018-09-14 | $5.30 | $5.35 | $5.18 | $5.20 | $5.20 | 77,900 |
| 2018-09-13 | $5.20 | $5.55 | $5.20 | $5.30 | $5.30 | 108,835 |
| 2018-09-12 | $5.30 | $5.30 | $5.15 | $5.15 | $5.15 | 67,771 |
| 2018-09-11 | $5.25 | $5.42 | $5.15 | $5.25 | $5.25 | 139,365 |
| 2018-09-10 | $5.55 | $5.55 | $5.25 | $5.30 | $5.30 | 66,954 |
| 2018-09-07 | $5.65 | $5.68 | $5.45 | $5.45 | $5.45 | 161,792 |
| 2018-09-06 | $6.05 | $6.10 | $5.65 | $5.65 | $5.65 | 217,297 |
| 2018-09-05 | $5.95 | $6.06 | $5.90 | $6.03 | $6.03 | 155,687 |
| 2018-09-04 | $5.80 | $5.95 | $5.75 | $5.95 | $5.95 | 164,048 |
| 2018-08-31 | $5.70 | $5.80 | $5.70 | $5.78 | $5.78 | 88,073 |
| 2018-08-30 | $5.70 | $5.80 | $5.65 | $5.75 | $5.75 | 71,815 |
| 2018-08-29 | $5.75 | $5.75 | $5.60 | $5.75 | $5.75 | 116,025 |
| 2018-08-28 | $5.75 | $5.80 | $5.65 | $5.75 | $5.75 | 85,804 |
| 2018-08-27 | $5.65 | $5.85 | $5.60 | $5.75 | $5.75 | 114,936 |
| 2018-08-24 | $5.85 | $5.85 | $5.53 | $5.63 | $5.63 | 162,373 |
| 2018-08-23 | $6.00 | $6.00 | $5.75 | $5.80 | $5.80 | 140,191 |
| 2018-08-22 | $5.85 | $6.10 | $5.77 | $5.95 | $5.95 | 423,449 |
| 2018-08-21 | $5.45 | $6.05 | $5.39 | $5.75 | $5.75 | 1,330,653 |
| 2018-08-20 | $5.10 | $5.40 | $5.05 | $5.35 | $5.35 | 138,204 |
| 2018-08-17 | $4.90 | $5.05 | $4.80 | $5.03 | $5.03 | 145,443 |
| 2018-08-16 | $4.80 | $4.95 | $4.80 | $4.90 | $4.90 | 64,206 |
| 2018-08-15 | $4.80 | $4.85 | $4.80 | $4.80 | $4.80 | 27,376 |
| 2018-08-14 | $4.90 | $4.90 | $4.80 | $4.85 | $4.85 | 89,332 |
| 2018-08-13 | $4.75 | $4.90 | $4.67 | $4.90 | $4.90 | 70,186 |
| 2018-08-10 | $4.65 | $4.75 | $4.65 | $4.70 | $4.70 | 26,665 |
| 2018-08-09 | $4.70 | $4.80 | $4.70 | $4.70 | $4.70 | 38,394 |
| 2018-08-08 | $4.80 | $4.80 | $4.70 | $4.70 | $4.70 | 52,657 |
| 2018-08-07 | $4.75 | $4.85 | $4.75 | $4.75 | $4.75 | 104,447 |
| 2018-08-06 | $4.80 | $4.85 | $4.70 | $4.75 | $4.75 | 161,600 |
| 2018-08-03 | $4.80 | $5.00 | $4.75 | $4.75 | $4.75 | 192,832 |
| 2018-08-02 | $4.60 | $4.90 | $4.60 | $4.85 | $4.85 | 93,707 |
| 2018-08-01 | $4.65 | $4.70 | $4.60 | $4.65 | $4.65 | 132,935 |
| 2018-07-31 | $5.05 | $5.05 | $4.63 | $4.70 | $4.70 | 416,600 |
| 2018-07-30 | $4.60 | $4.65 | $4.50 | $4.50 | $4.50 | 506,121 |
| 2018-07-27 | $4.70 | $4.70 | $4.60 | $4.65 | $4.65 | 96,351 |
| 2018-07-26 | $4.60 | $4.75 | $4.60 | $4.65 | $4.65 | 132,707 |
| 2018-07-25 | $4.79 | $4.80 | $4.60 | $4.60 | $4.60 | 131,783 |
| 2018-07-24 | $4.85 | $4.93 | $4.75 | $4.75 | $4.75 | 151,077 |
| 2018-07-23 | $5.00 | $5.00 | $4.75 | $4.88 | $4.88 | 130,799 |
| 2018-07-20 | $4.90 | $5.00 | $4.85 | $4.95 | $4.95 | 52,599 |
| 2018-07-19 | $4.90 | $5.08 | $4.90 | $4.90 | $4.90 | 195,146 |
| 2018-07-18 | $4.95 | $5.00 | $4.90 | $4.95 | $4.95 | 139,000 |
| 2018-07-17 | $4.85 | $5.00 | $4.83 | $4.98 | $4.98 | 87,361 |
| 2018-07-16 | $4.85 | $4.90 | $4.78 | $4.85 | $4.85 | 85,646 |
| 2018-07-13 | $4.85 | $4.90 | $4.80 | $4.85 | $4.85 | 78,326 |
| 2018-07-12 | $4.85 | $4.90 | $4.75 | $4.85 | $4.85 | 106,486 |
| 2018-07-11 | $4.90 | $4.95 | $4.75 | $4.80 | $4.80 | 109,937 |
| 2018-07-10 | $4.90 | $5.05 | $4.90 | $4.90 | $4.90 | 114,574 |
| 2018-07-09 | $4.85 | $5.00 | $4.85 | $4.95 | $4.95 | 237,147 |
| 2018-07-06 | $4.90 | $4.95 | $4.85 | $4.85 | $4.85 | 112,609 |
| 2018-07-05 | $4.75 | $4.90 | $4.75 | $4.85 | $4.85 | 114,890 |
| 2018-07-03 | $4.80 | $4.80 | $4.70 | $4.70 | $4.70 | 148,187 |
| 2018-07-02 | $4.85 | $4.90 | $4.80 | $4.85 | $4.85 | 228,027 |
| 2018-06-29 | $4.85 | $4.85 | $4.75 | $4.85 | $4.85 | 132,410 |
| 2018-06-28 | $4.85 | $4.90 | $4.80 | $4.80 | $4.80 | 189,420 |
| 2018-06-27 | $4.95 | $4.95 | $4.80 | $4.85 | $4.85 | 124,199 |
| 2018-06-26 | $4.85 | $5.00 | $4.80 | $4.95 | $4.95 | 208,315 |
| 2018-06-25 | $4.90 | $5.10 | $4.85 | $4.85 | $4.85 | 237,124 |
| 2018-06-22 | $4.95 | $5.05 | $4.90 | $4.90 | $4.90 | 2,140,239 |
| 2018-06-21 | $4.95 | $5.05 | $4.88 | $4.98 | $4.98 | 281,398 |
| 2018-06-20 | $4.85 | $4.95 | $4.73 | $4.90 | $4.90 | 402,231 |
| 2018-06-19 | $4.70 | $4.90 | $4.61 | $4.80 | $4.80 | 176,543 |
| 2018-06-18 | $4.70 | $4.75 | $4.60 | $4.70 | $4.70 | 140,641 |
| 2018-06-15 | $4.65 | $4.75 | $4.60 | $4.70 | $4.70 | 263,365 |
| 2018-06-14 | $4.70 | $4.80 | $4.65 | $4.68 | $4.68 | 155,571 |
| 2018-06-13 | $4.70 | $4.74 | $4.63 | $4.70 | $4.70 | 89,586 |
| 2018-06-12 | $4.85 | $4.90 | $4.65 | $4.70 | $4.70 | 174,569 |
| 2018-06-11 | $4.65 | $4.85 | $4.65 | $4.80 | $4.80 | 206,420 |
| 2018-06-08 | $4.85 | $4.85 | $4.70 | $4.70 | $4.70 | 85,381 |
| 2018-06-07 | $4.85 | $4.89 | $4.70 | $4.85 | $4.85 | 162,761 |
| 2018-06-06 | $4.80 | $4.95 | $4.80 | $4.85 | $4.85 | 138,763 |
| 2018-06-05 | $4.70 | $4.90 | $4.65 | $4.85 | $4.85 | 195,085 |
| 2018-06-04 | $4.65 | $4.80 | $4.65 | $4.70 | $4.70 | 168,091 |
| 2018-06-01 | $4.70 | $4.80 | $4.65 | $4.70 | $4.70 | 296,938 |
| 2018-05-31 | $4.90 | $5.00 | $4.70 | $4.70 | $4.70 | 218,418 |
| 2018-05-30 | $5.10 | $5.10 | $4.80 | $4.90 | $4.90 | 199,467 |
| 2018-05-29 | $4.85 | $5.15 | $4.75 | $5.05 | $5.05 | 591,316 |
| 2018-05-25 | $4.75 | $4.95 | $4.75 | $4.85 | $4.85 | 302,940 |
| 2018-05-24 | $4.80 | $4.85 | $4.70 | $4.80 | $4.80 | 221,479 |
| 2018-05-23 | $4.70 | $4.90 | $4.60 | $4.85 | $4.85 | 209,906 |
| 2018-05-22 | $4.70 | $4.80 | $4.70 | $4.70 | $4.70 | 129,766 |
| 2018-05-21 | $4.80 | $5.00 | $4.70 | $4.75 | $4.75 | 191,508 |
| 2018-05-18 | $4.70 | $4.85 | $4.68 | $4.80 | $4.80 | 238,887 |
| 2018-05-17 | $4.70 | $4.80 | $4.65 | $4.70 | $4.70 | 148,245 |
| 2018-05-16 | $4.70 | $4.80 | $4.70 | $4.70 | $4.70 | 112,406 |
| 2018-05-15 | $4.65 | $4.80 | $4.60 | $4.70 | $4.70 | 261,855 |
| 2018-05-14 | $4.80 | $4.85 | $4.65 | $4.65 | $4.65 | 413,157 |
| 2018-05-11 | $4.85 | $4.90 | $4.70 | $4.75 | $4.75 | 217,608 |
| 2018-05-10 | $4.90 | $5.05 | $4.78 | $4.90 | $4.90 | 410,638 |
| 2018-05-09 | $4.80 | $4.90 | $4.75 | $4.85 | $4.85 | 234,974 |
| 2018-05-08 | $4.75 | $4.90 | $4.75 | $4.75 | $4.75 | 200,243 |
| 2018-05-07 | $4.70 | $4.85 | $4.65 | $4.75 | $4.75 | 223,203 |
| 2018-05-04 | $4.60 | $4.85 | $4.51 | $4.70 | $4.70 | 290,858 |
| 2018-05-03 | $4.80 | $4.80 | $4.55 | $4.60 | $4.60 | 506,044 |
| 2018-05-02 | $4.80 | $4.81 | $4.60 | $4.80 | $4.80 | 402,914 |
| 2018-05-01 | $4.95 | $5.10 | $4.65 | $4.78 | $4.78 | 1,284,259 |
| 2018-04-30 | $6.40 | $6.65 | $6.37 | $6.55 | $6.55 | 281,358 |
| 2018-04-27 | $6.40 | $6.70 | $6.30 | $6.40 | $6.40 | 163,371 |
| 2018-04-26 | $6.10 | $6.50 | $6.10 | $6.35 | $6.35 | 259,591 |
| 2018-04-25 | $6.15 | $6.55 | $6.00 | $6.15 | $6.15 | 102,713 |
| 2018-04-24 | $6.15 | $6.45 | $6.10 | $6.15 | $6.15 | 104,850 |
| 2018-04-23 | $6.25 | $6.30 | $5.95 | $6.10 | $6.10 | 785,912 |
| 2018-04-20 | $6.15 | $6.30 | $6.10 | $6.25 | $6.25 | 111,003 |
| 2018-04-19 | $6.30 | $6.35 | $6.10 | $6.20 | $6.20 | 113,937 |
| 2018-04-18 | $6.40 | $6.45 | $6.30 | $6.30 | $6.30 | 91,167 |
| 2018-04-17 | $6.40 | $6.50 | $6.30 | $6.30 | $6.30 | 119,012 |
| 2018-04-16 | $6.35 | $6.40 | $6.30 | $6.38 | $6.38 | 110,272 |
| 2018-04-13 | $6.45 | $6.50 | $6.30 | $6.35 | $6.35 | 53,295 |
| 2018-04-12 | $6.50 | $6.60 | $6.45 | $6.50 | $6.50 | 63,095 |
| 2018-04-11 | $6.45 | $6.50 | $6.38 | $6.45 | $6.45 | 61,209 |
| 2018-04-10 | $6.40 | $6.45 | $6.35 | $6.45 | $6.45 | 81,039 |
| 2018-04-09 | $6.35 | $6.60 | $6.30 | $6.30 | $6.30 | 181,472 |
| 2018-04-06 | $6.40 | $6.48 | $6.25 | $6.30 | $6.30 | 157,755 |
| 2018-04-05 | $6.65 | $6.65 | $6.35 | $6.45 | $6.45 | 93,336 |
| 2018-04-04 | $6.70 | $6.70 | $6.35 | $6.60 | $6.60 | 158,947 |
| 2018-04-03 | $6.65 | $6.70 | $6.45 | $6.68 | $6.68 | 96,592 |
| 2018-04-02 | $6.95 | $6.95 | $6.20 | $6.65 | $6.65 | 165,034 |
| 2018-03-29 | $6.75 | $7.15 | $6.68 | $6.90 | $6.90 | 246,673 |
| 2018-03-28 | $6.15 | $6.75 | $6.15 | $6.70 | $6.70 | 326,934 |
| 2018-03-27 | $6.45 | $6.55 | $6.10 | $6.10 | $6.10 | 179,639 |
| 2018-03-26 | $6.25 | $6.40 | $6.10 | $6.10 | $6.10 | 148,300 |
| 2018-03-23 | $6.10 | $6.13 | $6.00 | $6.05 | $6.05 | 180,445 |
| 2018-03-22 | $6.20 | $6.30 | $6.05 | $6.05 | $6.05 | 111,608 |
| 2018-03-21 | $6.15 | $6.50 | $6.15 | $6.25 | $6.25 | 74,323 |
| 2018-03-20 | $6.30 | $6.55 | $6.15 | $6.15 | $6.15 | 111,752 |
| 2018-03-19 | $6.50 | $6.53 | $6.25 | $6.30 | $6.30 | 130,516 |
| 2018-03-16 | $6.25 | $6.68 | $6.25 | $6.50 | $6.50 | 115,668 |
| 2018-03-15 | $6.75 | $6.80 | $6.25 | $6.25 | $6.25 | 112,717 |
| 2018-03-14 | $7.05 | $7.05 | $6.75 | $6.75 | $6.75 | 91,804 |
| 2018-03-13 | $7.15 | $7.25 | $7.00 | $7.05 | $7.05 | 83,201 |
| 2018-03-12 | $7.50 | $7.53 | $7.05 | $7.15 | $7.15 | 132,736 |
| 2018-03-09 | $7.15 | $7.55 | $7.10 | $7.50 | $7.50 | 183,874 |
| 2018-03-08 | $6.95 | $7.20 | $6.92 | $7.10 | $7.10 | 189,868 |
| 2018-03-07 | $6.70 | $6.95 | $6.70 | $6.90 | $6.90 | 140,060 |
| 2018-03-06 | $6.55 | $6.75 | $6.50 | $6.70 | $6.70 | 75,426 |
| 2018-03-05 | $6.80 | $6.80 | $6.40 | $6.55 | $6.55 | 156,437 |
| 2018-03-02 | $6.70 | $6.82 | $6.55 | $6.80 | $6.80 | 127,575 |
| 2018-03-01 | $6.30 | $6.90 | $6.20 | $6.70 | $6.70 | 275,125 |
| 2018-02-28 | $6.25 | $6.25 | $6.00 | $6.05 | $6.05 | 131,105 |
| 2018-02-27 | $6.25 | $6.35 | $6.18 | $6.25 | $6.25 | 78,911 |
| 2018-02-26 | $6.25 | $6.40 | $6.15 | $6.28 | $6.28 | 134,798 |
| 2018-02-23 | $6.15 | $6.25 | $6.10 | $6.20 | $6.20 | 70,398 |
| 2018-02-22 | $6.25 | $6.25 | $6.10 | $6.15 | $6.15 | 127,860 |
| 2018-02-21 | $6.25 | $6.45 | $6.20 | $6.25 | $6.25 | 79,323 |
| 2018-02-20 | $6.15 | $6.35 | $6.14 | $6.25 | $6.25 | 130,340 |
| 2018-02-16 | $6.30 | $6.45 | $6.15 | $6.20 | $6.20 | 185,751 |
| 2018-02-15 | $6.25 | $6.40 | $6.20 | $6.30 | $6.30 | 83,379 |
| 2018-02-14 | $6.25 | $6.40 | $6.25 | $6.25 | $6.25 | 77,300 |
| 2018-02-13 | $6.35 | $6.45 | $6.25 | $6.35 | $6.35 | 97,311 |
| 2018-02-12 | $6.20 | $6.40 | $6.15 | $6.30 | $6.30 | 113,701 |
| 2018-02-09 | $6.25 | $6.43 | $6.10 | $6.20 | $6.20 | 142,908 |
| 2018-02-08 | $6.40 | $6.60 | $6.25 | $6.25 | $6.25 | 102,628 |
| 2018-02-07 | $6.35 | $6.60 | $6.30 | $6.35 | $6.35 | 85,727 |
| 2018-02-06 | $6.20 | $6.55 | $6.16 | $6.35 | $6.35 | 176,060 |
| 2018-02-05 | $6.35 | $6.65 | $6.25 | $6.35 | $6.35 | 204,880 |
| 2018-02-02 | $6.60 | $6.73 | $6.40 | $6.50 | $6.50 | 143,861 |
| 2018-02-01 | $6.40 | $6.90 | $6.26 | $6.65 | $6.65 | 173,407 |
| 2018-01-31 | $6.90 | $6.95 | $6.75 | $6.80 | $6.80 | 157,144 |
| 2018-01-30 | $6.65 | $7.05 | $6.60 | $6.85 | $6.85 | 105,447 |
| 2018-01-29 | $6.85 | $6.90 | $6.69 | $6.75 | $6.75 | 113,155 |
| 2018-01-26 | $6.85 | $6.95 | $6.85 | $6.90 | $6.90 | 52,523 |
| 2018-01-25 | $6.90 | $6.95 | $6.75 | $6.80 | $6.80 | 57,475 |
| 2018-01-24 | $7.15 | $7.20 | $6.75 | $6.85 | $6.85 | 107,335 |
| 2018-01-23 | $7.20 | $7.40 | $7.10 | $7.15 | $7.15 | 136,382 |
| 2018-01-22 | $7.10 | $7.20 | $7.00 | $7.20 | $7.20 | 145,343 |
| 2018-01-19 | $6.85 | $7.15 | $6.80 | $7.10 | $7.10 | 69,337 |
| 2018-01-18 | $6.85 | $6.95 | $6.75 | $6.80 | $6.80 | 72,192 |
| 2018-01-17 | $6.80 | $6.83 | $6.65 | $6.75 | $6.75 | 64,486 |
| 2018-01-16 | $6.75 | $7.15 | $6.65 | $6.75 | $6.75 | 75,358 |
| 2018-01-12 | $6.85 | $6.85 | $6.55 | $6.75 | $6.75 | 46,206 |
| 2018-01-11 | $6.75 | $6.95 | $6.70 | $6.80 | $6.80 | 78,241 |
| 2018-01-10 | $6.65 | $6.75 | $6.60 | $6.70 | $6.70 | 25,528 |
| 2018-01-09 | $6.90 | $6.90 | $6.60 | $6.65 | $6.65 | 28,594 |
| 2018-01-08 | $6.70 | $7.00 | $6.70 | $6.85 | $6.85 | 68,151 |
| 2018-01-05 | $6.85 | $6.90 | $6.75 | $6.80 | $6.80 | 35,222 |
| 2018-01-04 | $6.50 | $6.94 | $6.50 | $6.85 | $6.85 | 141,146 |
| 2018-01-03 | $6.60 | $6.80 | $6.50 | $6.50 | $6.50 | 90,648 |
| 2018-01-02 | $6.85 | $7.05 | $6.50 | $6.60 | $6.60 | 102,495 |
| 2017-12-29 | $6.90 | $6.95 | $6.80 | $6.85 | $6.85 | 61,866 |
| 2017-12-28 | $7.00 | $7.02 | $6.90 | $6.95 | $6.95 | 52,419 |
| 2017-12-27 | $6.85 | $7.10 | $6.75 | $7.00 | $7.00 | 107,309 |
| 2017-12-26 | $6.95 | $7.00 | $6.80 | $6.90 | $6.90 | 76,390 |
| 2017-12-22 | $7.05 | $7.15 | $6.90 | $7.00 | $7.00 | 64,294 |
| 2017-12-21 | $7.00 | $7.20 | $6.95 | $7.00 | $7.00 | 159,086 |
| 2017-12-20 | $6.90 | $7.03 | $6.80 | $6.95 | $6.95 | 94,215 |
| 2017-12-19 | $7.00 | $7.20 | $6.85 | $6.90 | $6.90 | 116,548 |
| 2017-12-18 | $7.00 | $7.10 | $6.90 | $6.95 | $6.95 | 98,080 |
| 2017-12-15 | $6.90 | $7.10 | $6.80 | $7.00 | $7.00 | 210,459 |
| 2017-12-14 | $6.95 | $7.15 | $6.55 | $6.90 | $6.90 | 152,051 |
| 2017-12-13 | $6.90 | $7.20 | $6.90 | $7.05 | $7.05 | 142,087 |
| 2017-12-12 | $6.80 | $7.10 | $6.55 | $6.90 | $6.90 | 180,521 |
| 2017-12-11 | $6.30 | $6.80 | $6.20 | $6.80 | $6.80 | 880,188 |
| 2017-12-08 | $6.85 | $7.05 | $6.75 | $6.85 | $6.85 | 123,309 |
| 2017-12-07 | $6.85 | $6.95 | $6.75 | $6.80 | $6.80 | 77,787 |
| 2017-12-06 | $6.85 | $7.15 | $6.80 | $6.85 | $6.85 | 89,903 |
| 2017-12-05 | $7.10 | $7.20 | $6.85 | $6.95 | $6.95 | 95,429 |
| 2017-12-04 | $7.50 | $7.70 | $7.10 | $7.15 | $7.15 | 79,845 |
| 2017-12-01 | $7.40 | $7.45 | $7.00 | $7.40 | $7.40 | 153,868 |
| 2017-11-30 | $7.30 | $7.60 | $7.25 | $7.45 | $7.45 | 155,905 |
| 2017-11-29 | $7.20 | $7.42 | $7.16 | $7.30 | $7.30 | 132,635 |
| 2017-11-28 | $7.30 | $7.45 | $7.20 | $7.25 | $7.25 | 140,025 |
| 2017-11-27 | $7.25 | $7.70 | $7.20 | $7.30 | $7.30 | 97,128 |
| 2017-11-24 | $7.40 | $7.70 | $7.20 | $7.25 | $7.25 | 42,490 |
| 2017-11-22 | $7.15 | $7.55 | $7.15 | $7.40 | $7.40 | 186,645 |
| 2017-11-21 | $7.50 | $7.60 | $7.20 | $7.28 | $7.28 | 172,130 |
| 2017-11-20 | $7.55 | $7.70 | $7.50 | $7.55 | $7.55 | 166,502 |
| 2017-11-17 | $7.75 | $7.85 | $7.55 | $7.60 | $7.60 | 120,962 |
| 2017-11-16 | $7.80 | $8.10 | $7.70 | $7.80 | $7.80 | 81,112 |
| 2017-11-15 | $7.85 | $7.95 | $7.70 | $7.75 | $7.75 | 60,897 |
| 2017-11-14 | $7.85 | $8.20 | $7.84 | $7.95 | $7.95 | 54,601 |
| 2017-11-13 | $7.80 | $8.05 | $7.70 | $7.90 | $7.90 | 57,070 |
| 2017-11-10 | $7.90 | $8.05 | $7.80 | $7.80 | $7.80 | 41,880 |
| 2017-11-09 | $8.10 | $8.10 | $7.80 | $7.90 | $7.90 | 51,344 |
| 2017-11-08 | $7.90 | $8.25 | $7.90 | $8.20 | $8.20 | 52,991 |
| 2017-11-07 | $8.20 | $8.25 | $7.85 | $7.95 | $7.95 | 97,587 |
| 2017-11-06 | $8.20 | $8.35 | $8.15 | $8.25 | $8.25 | 47,031 |
| 2017-11-03 | $8.45 | $8.45 | $8.10 | $8.20 | $8.20 | 75,117 |
| 2017-11-02 | $8.10 | $8.45 | $8.07 | $8.40 | $8.40 | 80,331 |
| 2017-11-01 | $8.65 | $8.65 | $8.10 | $8.10 | $8.10 | 94,187 |
| 2017-10-31 | $8.55 | $9.15 | $8.05 | $8.40 | $8.40 | 191,941 |
| 2017-10-30 | $9.00 | $9.00 | $8.13 | $8.30 | $8.30 | 194,514 |
| 2017-10-27 | $8.10 | $9.00 | $8.00 | $9.00 | $9.00 | 193,730 |
| 2017-10-26 | $7.95 | $8.10 | $7.87 | $8.05 | $8.05 | 39,165 |
| 2017-10-25 | $8.00 | $8.13 | $7.65 | $7.95 | $7.95 | 55,812 |
| 2017-10-24 | $8.00 | $8.20 | $8.00 | $8.05 | $8.05 | 40,494 |
| 2017-10-23 | $8.15 | $8.15 | $7.90 | $7.95 | $7.95 | 67,173 |
| 2017-10-20 | $8.10 | $8.30 | $8.10 | $8.15 | $8.15 | 42,963 |
| 2017-10-19 | $8.25 | $8.40 | $8.00 | $8.05 | $8.05 | 94,662 |
| 2017-10-18 | $8.40 | $8.55 | $8.30 | $8.40 | $8.40 | 92,103 |
| 2017-10-17 | $8.50 | $8.50 | $8.20 | $8.35 | $8.35 | 74,784 |
| 2017-10-16 | $8.30 | $8.60 | $8.30 | $8.50 | $8.50 | 79,718 |
| 2017-10-13 | $8.30 | $8.45 | $8.25 | $8.35 | $8.35 | 75,376 |
| 2017-10-12 | $8.00 | $8.40 | $8.00 | $8.35 | $8.35 | 126,213 |
| 2017-10-11 | $8.10 | $8.15 | $8.00 | $8.05 | $8.05 | 133,216 |
| 2017-10-10 | $8.30 | $8.30 | $8.05 | $8.10 | $8.10 | 72,827 |
| 2017-10-09 | $8.15 | $8.40 | $8.10 | $8.25 | $8.25 | 103,827 |
| 2017-10-06 | $8.05 | $8.30 | $7.50 | $8.15 | $8.15 | 112,256 |
| 2017-10-05 | $8.20 | $8.35 | $8.10 | $8.15 | $8.15 | 99,086 |
| 2017-10-04 | $8.35 | $8.45 | $8.10 | $8.20 | $8.20 | 96,346 |
| 2017-10-03 | $8.50 | $8.60 | $8.10 | $8.45 | $8.45 | 175,749 |
| 2017-10-02 | $8.45 | $8.60 | $8.45 | $8.55 | $8.55 | 99,201 |
| 2017-09-29 | $8.50 | $8.70 | $8.45 | $8.45 | $8.45 | 71,141 |
| 2017-09-28 | $8.45 | $8.60 | $8.40 | $8.60 | $8.60 | 60,705 |
| 2017-09-27 | $8.45 | $8.60 | $8.40 | $8.50 | $8.50 | 127,247 |
| 2017-09-26 | $8.55 | $8.65 | $8.40 | $8.45 | $8.45 | 55,783 |
| 2017-09-25 | $8.70 | $8.75 | $8.40 | $8.45 | $8.45 | 39,238 |
| 2017-09-22 | $8.70 | $8.85 | $8.65 | $8.75 | $8.75 | 34,130 |
| 2017-09-21 | $8.75 | $8.90 | $8.50 | $8.60 | $8.60 | 53,980 |
| 2017-09-20 | $8.50 | $8.90 | $8.45 | $8.80 | $8.80 | 67,509 |
| 2017-09-19 | $8.40 | $8.50 | $8.35 | $8.50 | $8.50 | 69,863 |
| 2017-09-18 | $8.35 | $8.65 | $8.30 | $8.40 | $8.40 | 140,945 |
| 2017-09-15 | $8.65 | $8.67 | $8.40 | $8.40 | $8.40 | 131,811 |
| 2017-09-14 | $8.80 | $8.85 | $8.55 | $8.60 | $8.60 | 47,807 |
| 2017-09-13 | $9.00 | $9.10 | $8.82 | $8.85 | $8.85 | 31,399 |
| 2017-09-12 | $9.00 | $9.15 | $8.90 | $9.00 | $9.00 | 53,247 |
| 2017-09-11 | $8.65 | $9.00 | $8.65 | $9.00 | $9.00 | 104,758 |
| 2017-09-08 | $8.55 | $8.70 | $8.35 | $8.55 | $8.55 | 75,578 |
| 2017-09-07 | $8.70 | $8.80 | $8.50 | $8.55 | $8.55 | 53,316 |
| 2017-09-06 | $8.90 | $9.03 | $8.50 | $8.60 | $8.60 | 93,365 |
| 2017-09-05 | $9.00 | $9.15 | $8.80 | $8.85 | $8.85 | 66,413 |
| 2017-09-01 | $9.15 | $9.20 | $9.00 | $9.08 | $9.08 | 64,928 |
| 2017-08-31 | $9.20 | $9.30 | $9.05 | $9.10 | $9.10 | 75,319 |
| 2017-08-30 | $9.15 | $9.32 | $9.15 | $9.25 | $9.25 | 41,424 |
| 2017-08-29 | $9.10 | $9.25 | $9.10 | $9.20 | $9.20 | 58,754 |
| 2017-08-28 | $9.20 | $9.35 | $9.10 | $9.20 | $9.20 | 81,639 |
| 2017-08-25 | $8.65 | $9.18 | $8.65 | $9.10 | $9.10 | 108,009 |
| 2017-08-24 | $9.05 | $9.05 | $8.65 | $8.70 | $8.70 | 88,667 |
| 2017-08-23 | $8.95 | $9.10 | $8.90 | $9.00 | $9.00 | 61,369 |
| 2017-08-22 | $8.60 | $9.05 | $8.50 | $8.95 | $8.95 | 99,180 |
| 2017-08-21 | $9.05 | $9.05 | $8.55 | $8.60 | $8.60 | 142,472 |
| 2017-08-18 | $8.90 | $9.20 | $8.90 | $9.05 | $9.05 | 72,766 |
| 2017-08-17 | $9.05 | $9.25 | $8.90 | $9.00 | $9.00 | 113,756 |
| 2017-08-16 | $9.15 | $9.20 | $8.85 | $9.10 | $9.10 | 124,677 |
| 2017-08-15 | $9.45 | $9.50 | $9.01 | $9.10 | $9.10 | 94,352 |
| 2017-08-14 | $9.15 | $9.50 | $9.05 | $9.45 | $9.45 | 138,232 |
| 2017-08-11 | $8.85 | $9.15 | $8.75 | $9.10 | $9.10 | 117,954 |
| 2017-08-10 | $9.05 | $9.15 | $8.75 | $8.80 | $8.80 | 144,659 |
| 2017-08-09 | $9.10 | $9.20 | $8.90 | $9.05 | $9.05 | 113,569 |
| 2017-08-08 | $9.55 | $9.55 | $9.05 | $9.15 | $9.15 | 124,142 |
| 2017-08-07 | $9.15 | $9.70 | $9.10 | $9.55 | $9.55 | 242,753 |
| 2017-08-04 | $9.55 | $9.60 | $9.10 | $9.15 | $9.15 | 129,501 |
| 2017-08-03 | $9.15 | $9.75 | $9.15 | $9.60 | $9.60 | 260,671 |
| 2017-08-02 | $9.50 | $9.55 | $8.80 | $9.15 | $9.15 | 635,030 |
| 2017-08-01 | $11.55 | $11.55 | $9.15 | $9.57 | $9.57 | 816,876 |
| 2017-07-31 | $11.10 | $11.50 | $11.10 | $11.35 | $11.35 | 153,427 |
| 2017-07-28 | $11.15 | $11.40 | $11.06 | $11.10 | $11.10 | 91,419 |
| 2017-07-27 | $11.55 | $11.60 | $10.90 | $11.15 | $11.15 | 87,534 |
| 2017-07-26 | $11.45 | $11.73 | $11.45 | $11.55 | $11.55 | 93,248 |
| 2017-07-25 | $11.60 | $11.78 | $11.40 | $11.45 | $11.45 | 76,659 |
| 2017-07-24 | $11.40 | $11.68 | $11.40 | $11.50 | $11.50 | 154,500 |
| 2017-07-21 | $11.70 | $11.70 | $11.20 | $11.35 | $11.35 | 141,526 |
| 2017-07-20 | $11.95 | $12.00 | $11.60 | $11.65 | $11.65 | 80,966 |
| 2017-07-19 | $11.55 | $11.95 | $11.55 | $11.90 | $11.90 | 103,797 |
| 2017-07-18 | $11.50 | $11.60 | $11.45 | $11.55 | $11.55 | 83,472 |
| 2017-07-17 | $11.80 | $12.00 | $11.60 | $11.60 | $11.60 | 85,892 |
| 2017-07-14 | $11.80 | $11.95 | $11.60 | $11.85 | $11.85 | 101,862 |
| 2017-07-13 | $12.05 | $12.10 | $11.70 | $11.85 | $11.85 | 115,858 |
| 2017-07-12 | $11.80 | $12.20 | $11.75 | $12.20 | $12.20 | 148,097 |
| 2017-07-11 | $11.75 | $12.10 | $11.68 | $11.75 | $11.75 | 151,549 |
| 2017-07-10 | $11.15 | $11.75 | $11.00 | $11.65 | $11.65 | 213,018 |
| 2017-07-07 | $10.90 | $11.40 | $10.75 | $11.30 | $11.30 | 102,313 |
| 2017-07-06 | $11.10 | $11.30 | $10.92 | $11.00 | $11.00 | 330,805 |
| 2017-07-05 | $11.10 | $11.45 | $11.00 | $11.25 | $11.25 | 139,558 |
| 2017-07-03 | $11.10 | $11.15 | $10.90 | $11.15 | $11.15 | 93,625 |
| 2017-06-30 | $11.15 | $11.30 | $11.05 | $11.10 | $11.10 | 116,627 |
| 2017-06-29 | $11.30 | $11.30 | $10.65 | $11.20 | $11.20 | 317,774 |
| 2017-06-28 | $11.55 | $11.80 | $11.20 | $11.35 | $11.35 | 187,183 |
| 2017-06-27 | $12.00 | $12.00 | $11.48 | $11.55 | $11.55 | 140,980 |
| 2017-06-26 | $12.00 | $12.25 | $11.85 | $12.00 | $12.00 | 241,878 |
| 2017-06-23 | $11.95 | $12.10 | $11.60 | $12.00 | $12.00 | 1,579,950 |
| 2017-06-22 | $11.65 | $11.95 | $11.45 | $11.85 | $11.85 | 260,113 |
| 2017-06-21 | $12.05 | $12.15 | $11.65 | $11.75 | $11.75 | 449,744 |
| 2017-06-20 | $11.80 | $12.20 | $11.75 | $12.10 | $12.10 | 222,376 |
| 2017-06-19 | $11.90 | $11.98 | $11.70 | $11.75 | $11.75 | 222,988 |
| 2017-06-16 | $12.10 | $12.10 | $11.70 | $11.85 | $11.85 | 111,939 |
| 2017-06-15 | $11.70 | $12.20 | $11.60 | $12.00 | $12.00 | 182,340 |
| 2017-06-14 | $12.50 | $12.70 | $11.56 | $11.80 | $11.80 | 358,646 |
| 2017-06-13 | $12.40 | $12.85 | $12.30 | $12.50 | $12.50 | 207,016 |
| 2017-06-12 | $13.55 | $13.55 | $12.25 | $12.50 | $12.50 | 298,040 |
| 2017-06-09 | $13.65 | $14.00 | $13.05 | $13.20 | $13.20 | 273,596 |
| 2017-06-08 | $13.20 | $13.70 | $12.90 | $13.65 | $13.65 | 192,796 |
| 2017-06-07 | $13.40 | $13.40 | $13.05 | $13.15 | $13.15 | 175,277 |
| 2017-06-06 | $13.65 | $13.65 | $13.30 | $13.40 | $13.40 | 120,550 |
| 2017-06-05 | $13.60 | $13.80 | $13.45 | $13.70 | $13.70 | 143,030 |
| 2017-06-02 | $13.85 | $13.90 | $13.40 | $13.60 | $13.60 | 182,927 |
| 2017-06-01 | $13.40 | $13.85 | $13.25 | $13.75 | $13.75 | 207,644 |
| 2017-05-31 | $13.25 | $13.45 | $12.98 | $13.40 | $13.40 | 129,810 |
| 2017-05-30 | $13.15 | $13.90 | $12.85 | $13.25 | $13.25 | 347,388 |
| 2017-05-26 | $13.30 | $13.30 | $13.05 | $13.20 | $13.20 | 82,149 |
| 2017-05-25 | $13.00 | $13.25 | $12.90 | $13.25 | $13.25 | 118,974 |
| 2017-05-24 | $13.15 | $13.25 | $12.95 | $13.05 | $13.05 | 118,524 |
| 2017-05-23 | $13.20 | $13.35 | $12.96 | $13.15 | $13.15 | 158,889 |
| 2017-05-22 | $12.70 | $13.40 | $12.70 | $13.20 | $13.20 | 197,888 |
| 2017-05-19 | $12.70 | $13.00 | $12.55 | $12.70 | $12.70 | 201,262 |
| 2017-05-18 | $13.00 | $13.00 | $12.15 | $12.75 | $12.75 | 300,619 |
| 2017-05-17 | $13.65 | $13.69 | $13.00 | $13.10 | $13.10 | 149,656 |
| 2017-05-16 | $13.50 | $13.70 | $13.30 | $13.65 | $13.65 | 164,377 |
| 2017-05-15 | $13.45 | $13.65 | $13.30 | $13.45 | $13.45 | 189,702 |
| 2017-05-12 | $13.50 | $13.65 | $13.15 | $13.45 | $13.45 | 157,997 |
| 2017-05-11 | $13.20 | $13.55 | $13.10 | $13.40 | $13.40 | 201,728 |
| 2017-05-10 | $13.50 | $13.50 | $13.00 | $13.20 | $13.20 | 146,881 |
| 2017-05-09 | $12.95 | $13.50 | $12.95 | $13.50 | $13.50 | 200,234 |
| 2017-05-08 | $13.10 | $13.20 | $12.80 | $12.95 | $12.95 | 228,577 |
| 2017-05-05 | $12.70 | $12.95 | $12.40 | $12.95 | $12.95 | 173,087 |
| 2017-05-04 | $12.90 | $12.92 | $12.50 | $12.70 | $12.70 | 184,738 |
| 2017-05-03 | $12.80 | $13.03 | $12.60 | $12.85 | $12.85 | 161,416 |
| 2017-05-02 | $13.10 | $13.75 | $12.55 | $12.80 | $12.80 | 382,910 |
| 2017-05-01 | $13.00 | $13.10 | $12.20 | $12.80 | $12.80 | 592,134 |
| 2017-04-28 | $13.05 | $13.15 | $12.60 | $12.75 | $12.75 | 187,756 |
| 2017-04-27 | $12.90 | $13.05 | $12.70 | $13.05 | $13.05 | 291,400 |
| 2017-04-26 | $13.00 | $13.25 | $12.85 | $12.90 | $12.90 | 223,807 |
| 2017-04-25 | $14.00 | $14.00 | $12.85 | $13.00 | $13.00 | 580,806 |
| 2017-04-24 | $13.15 | $14.15 | $13.15 | $13.70 | $13.70 | 499,044 |
| 2017-04-21 | $13.25 | $13.30 | $12.95 | $13.00 | $13.00 | 109,946 |
| 2017-04-20 | $13.05 | $13.30 | $13.00 | $13.25 | $13.25 | 140,968 |
| 2017-04-19 | $13.05 | $13.40 | $12.95 | $13.00 | $13.00 | 148,483 |
| 2017-04-18 | $12.70 | $13.10 | $12.65 | $12.95 | $12.95 | 107,299 |
| 2017-04-17 | $12.70 | $12.75 | $12.50 | $12.75 | $12.75 | 93,368 |
| 2017-04-13 | $13.20 | $13.20 | $12.60 | $12.70 | $12.70 | 156,267 |
| 2017-04-12 | $13.20 | $13.20 | $12.95 | $13.15 | $13.15 | 114,576 |
| 2017-04-11 | $13.10 | $13.18 | $12.90 | $13.10 | $13.10 | 214,747 |
| 2017-04-10 | $12.75 | $13.20 | $12.50 | $12.95 | $12.95 | 393,574 |
| 2017-04-07 | $12.25 | $12.60 | $12.08 | $12.55 | $12.55 | 207,448 |
| 2017-04-06 | $11.90 | $12.30 | $11.55 | $12.25 | $12.25 | 164,663 |
| 2017-04-05 | $12.15 | $12.20 | $11.75 | $11.90 | $11.90 | 157,780 |
| 2017-04-04 | $12.35 | $12.35 | $12.00 | $12.10 | $12.10 | 101,606 |
| 2017-04-03 | $12.50 | $12.60 | $12.25 | $12.35 | $12.35 | 156,299 |
| 2017-03-31 | $12.55 | $12.60 | $12.30 | $12.50 | $12.50 | 110,699 |
| 2017-03-30 | $12.40 | $12.58 | $12.25 | $12.50 | $12.50 | 126,360 |
| 2017-03-29 | $12.15 | $12.40 | $12.05 | $12.35 | $12.35 | 143,513 |
| 2017-03-28 | $11.95 | $12.15 | $11.85 | $12.10 | $12.10 | 107,323 |
| 2017-03-27 | $11.85 | $12.15 | $11.85 | $11.95 | $11.95 | 128,119 |
| 2017-03-24 | $11.70 | $12.40 | $11.70 | $12.10 | $12.10 | 247,050 |
| 2017-03-23 | $11.50 | $11.80 | $11.30 | $11.70 | $11.70 | 160,789 |
| 2017-03-22 | $11.60 | $11.87 | $11.25 | $11.60 | $11.60 | 172,214 |
| 2017-03-21 | $12.20 | $12.40 | $11.55 | $11.70 | $11.70 | 173,053 |
| 2017-03-20 | $11.40 | $12.23 | $11.15 | $12.15 | $12.15 | 316,315 |
| 2017-03-17 | $11.70 | $11.85 | $11.40 | $11.45 | $11.45 | 232,281 |
| 2017-03-16 | $11.60 | $12.00 | $11.25 | $11.70 | $11.70 | 187,181 |
| 2017-03-15 | $11.55 | $11.65 | $11.20 | $11.50 | $11.50 | 185,859 |
| 2017-03-14 | $11.30 | $11.60 | $10.90 | $11.40 | $11.40 | 179,195 |
| 2017-03-13 | $10.80 | $11.95 | $10.75 | $11.15 | $11.15 | 492,344 |
| 2017-03-10 | $10.70 | $10.85 | $10.40 | $10.50 | $10.50 | 200,680 |
| 2017-03-09 | $10.95 | $10.95 | $10.50 | $10.50 | $10.50 | 168,697 |
| 2017-03-08 | $11.10 | $11.30 | $10.85 | $10.95 | $10.95 | 194,496 |
| 2017-03-07 | $11.10 | $11.55 | $10.85 | $10.90 | $10.90 | 399,013 |
| 2017-03-06 | $11.05 | $11.36 | $10.90 | $11.00 | $11.00 | 532,996 |
| 2017-03-03 | $10.50 | $10.55 | $10.25 | $10.50 | $10.50 | 79,412 |
| 2017-03-02 | $10.60 | $10.60 | $10.42 | $10.50 | $10.50 | 59,492 |
| 2017-03-01 | $10.20 | $10.65 | $10.20 | $10.60 | $10.60 | 145,312 |
| 2017-02-28 | $10.00 | $10.35 | $9.85 | $10.10 | $10.10 | 144,684 |
| 2017-02-27 | $10.10 | $10.20 | $9.75 | $10.00 | $10.00 | 122,974 |
| 2017-02-24 | $9.95 | $10.20 | $9.85 | $10.10 | $10.10 | 123,717 |
| 2017-02-23 | $11.00 | $11.00 | $9.60 | $9.95 | $9.95 | 333,035 |
| 2017-02-22 | $10.65 | $11.05 | $10.45 | $11.00 | $11.00 | 192,670 |
| 2017-02-21 | $10.35 | $10.98 | $10.10 | $10.75 | $10.75 | 259,963 |
| 2017-02-17 | $10.50 | $10.65 | $9.95 | $10.40 | $10.40 | 241,789 |
| 2017-02-16 | $10.85 | $10.90 | $10.40 | $10.50 | $10.50 | 165,256 |
| 2017-02-15 | $11.15 | $11.25 | $10.50 | $10.75 | $10.75 | 293,129 |
| 2017-02-14 | $10.95 | $11.40 | $10.80 | $11.20 | $11.20 | 375,289 |
| 2017-02-13 | $10.45 | $10.85 | $10.10 | $10.85 | $10.85 | 390,667 |
| 2017-02-10 | $9.60 | $10.15 | $9.35 | $10.10 | $10.10 | 409,366 |
| 2017-02-09 | $9.45 | $9.60 | $9.37 | $9.48 | $9.48 | 165,058 |
| 2017-02-08 | $9.35 | $9.50 | $9.25 | $9.30 | $9.30 | 107,693 |
| 2017-02-07 | $9.45 | $9.55 | $9.28 | $9.40 | $9.40 | 78,395 |
| 2017-02-06 | $9.45 | $9.55 | $9.15 | $9.40 | $9.40 | 97,823 |
| 2017-02-03 | $9.25 | $9.75 | $9.15 | $9.45 | $9.45 | 239,400 |
| 2017-02-02 | $9.85 | $10.00 | $9.03 | $9.20 | $9.20 | 245,059 |
| 2017-02-01 | $9.45 | $9.50 | $9.15 | $9.45 | $9.45 | 95,961 |
| 2017-01-31 | $9.15 | $9.50 | $9.00 | $9.40 | $9.40 | 117,978 |
| 2017-01-30 | $9.15 | $9.35 | $9.15 | $9.20 | $9.20 | 71,258 |
| 2017-01-27 | $9.50 | $9.57 | $9.18 | $9.25 | $9.25 | 50,655 |
| 2017-01-26 | $9.50 | $9.65 | $9.40 | $9.40 | $9.40 | 96,308 |
| 2017-01-25 | $9.95 | $9.95 | $9.12 | $9.45 | $9.45 | 282,027 |
| 2017-01-24 | $8.35 | $10.20 | $8.25 | $9.75 | $9.75 | 1,445,754 |
| 2017-01-23 | $8.00 | $8.45 | $8.00 | $8.30 | $8.30 | 81,566 |
| 2017-01-20 | $7.95 | $8.20 | $7.95 | $8.05 | $8.05 | 28,738 |
| 2017-01-19 | $8.05 | $8.15 | $8.05 | $8.10 | $8.10 | 33,532 |
| 2017-01-18 | $8.20 | $8.35 | $8.10 | $8.20 | $8.20 | 35,513 |
| 2017-01-17 | $8.26 | $8.30 | $8.00 | $8.20 | $8.20 | 38,733 |
| 2017-01-13 | $8.40 | $8.40 | $8.20 | $8.30 | $8.30 | 34,772 |
| 2017-01-12 | $8.40 | $8.60 | $8.30 | $8.35 | $8.35 | 39,049 |
| 2017-01-11 | $8.50 | $8.55 | $8.12 | $8.35 | $8.35 | 32,070 |
| 2017-01-10 | $8.55 | $8.65 | $8.25 | $8.45 | $8.45 | 45,841 |
| 2017-01-09 | $8.85 | $8.85 | $7.95 | $8.60 | $8.60 | 163,269 |
| 2017-01-06 | $9.15 | $9.15 | $8.85 | $8.85 | $8.85 | 81,140 |
| 2017-01-05 | $8.90 | $9.15 | $8.90 | $9.15 | $9.15 | 89,182 |
| 2017-01-04 | $9.05 | $9.25 | $8.80 | $8.90 | $8.90 | 110,662 |
| 2017-01-03 | $8.80 | $9.15 | $8.60 | $9.00 | $9.00 | 194,419 |
| 2016-12-30 | $8.40 | $8.70 | $8.30 | $8.55 | $8.55 | 157,432 |
| 2016-12-29 | $7.50 | $8.35 | $7.50 | $8.35 | $8.35 | 166,203 |
| 2016-12-28 | $7.35 | $7.55 | $7.15 | $7.50 | $7.50 | 95,559 |
| 2016-12-27 | $7.00 | $7.65 | $6.98 | $7.25 | $7.25 | 244,830 |
| 2016-12-23 | $6.75 | $6.95 | $6.65 | $6.95 | $6.95 | 39,658 |
| 2016-12-22 | $6.50 | $6.90 | $6.40 | $6.80 | $6.80 | 664,235 |
| 2016-12-21 | $6.80 | $6.90 | $6.65 | $6.75 | $6.75 | 28,469 |
| 2016-12-20 | $6.76 | $6.90 | $6.65 | $6.85 | $6.85 | 8,448 |
| 2016-12-19 | $6.80 | $6.90 | $6.75 | $6.80 | $6.80 | 108,749 |
| 2016-12-16 | $6.85 | $6.95 | $6.75 | $6.75 | $6.75 | 13,583 |
| 2016-12-15 | $6.75 | $7.00 | $6.63 | $6.80 | $6.80 | 46,611 |
| 2016-12-14 | $6.95 | $6.95 | $6.50 | $6.85 | $6.85 | 31,365 |
| 2016-12-13 | $6.90 | $6.90 | $6.65 | $6.70 | $6.70 | 44,201 |
| 2016-12-12 | $6.85 | $6.95 | $6.50 | $6.85 | $6.85 | 85,647 |
| 2016-12-09 | $6.85 | $7.00 | $6.75 | $6.80 | $6.80 | 158,524 |
| 2016-12-08 | $6.45 | $7.00 | $6.45 | $6.85 | $6.85 | 463,315 |
| 2016-12-07 | $6.45 | $6.60 | $6.40 | $6.40 | $6.40 | 20,461 |
| 2016-12-06 | $6.25 | $6.45 | $6.20 | $6.40 | $6.40 | 529,830 |
| 2016-12-05 | $6.30 | $6.45 | $6.20 | $6.25 | $6.25 | 10,182 |
| 2016-12-02 | $6.15 | $6.30 | $6.15 | $6.15 | $6.15 | 21,215 |
| 2016-12-01 | $6.40 | $6.60 | $6.15 | $6.15 | $6.15 | 43,662 |
| 2016-11-30 | $6.40 | $6.50 | $6.25 | $6.35 | $6.35 | 50,512 |
| 2016-11-29 | $6.30 | $6.45 | $6.20 | $6.25 | $6.25 | 36,501 |
| 2016-11-28 | $6.60 | $6.60 | $6.35 | $6.35 | $6.35 | 26,565 |
| 2016-11-25 | $6.50 | $6.55 | $6.40 | $6.50 | $6.50 | 10,292 |
| 2016-11-23 | $6.45 | $6.50 | $6.25 | $6.50 | $6.50 | 35,052 |
| 2016-11-22 | $6.20 | $6.40 | $6.15 | $6.35 | $6.35 | 36,775 |
| 2016-11-21 | $6.50 | $6.50 | $6.25 | $6.25 | $6.25 | 40,259 |
| 2016-11-18 | $6.60 | $6.60 | $6.25 | $6.45 | $6.45 | 52,793 |
| 2016-11-17 | $6.55 | $6.67 | $6.46 | $6.55 | $6.55 | 46,646 |
| 2016-11-16 | $6.35 | $6.60 | $6.35 | $6.45 | $6.45 | 38,518 |
| 2016-11-15 | $6.20 | $6.50 | $6.20 | $6.35 | $6.35 | 25,291 |
| 2016-11-14 | $6.15 | $6.35 | $6.05 | $6.30 | $6.30 | 108,719 |
| 2016-11-11 | $5.90 | $6.15 | $5.90 | $6.06 | $6.06 | 48,006 |
| 2016-11-10 | $5.95 | $6.00 | $5.85 | $5.90 | $5.90 | 36,395 |
| 2016-11-09 | $5.85 | $6.00 | $5.75 | $5.85 | $5.85 | 31,916 |
| 2016-11-08 | $6.00 | $6.00 | $5.80 | $5.90 | $5.90 | 40,391 |
| 2016-11-07 | $6.00 | $6.00 | $5.80 | $5.90 | $5.90 | 169,679 |
| 2016-11-04 | $5.71 | $5.80 | $5.70 | $5.70 | $5.70 | 31,458 |
| 2016-11-03 | $5.80 | $5.85 | $5.75 | $5.75 | $5.75 | 10,717 |
| 2016-11-02 | $5.89 | $6.05 | $5.65 | $5.80 | $5.80 | 37,674 |
| 2016-11-01 | $5.75 | $5.90 | $5.75 | $5.90 | $5.90 | 34,395 |
| 2016-10-31 | $5.70 | $5.75 | $5.70 | $5.75 | $5.75 | 7,857 |
| 2016-10-28 | $5.65 | $5.80 | $5.60 | $5.65 | $5.65 | 7,419 |
| 2016-10-27 | $5.75 | $5.90 | $5.65 | $5.70 | $5.70 | 24,126 |
| 2016-10-26 | $5.65 | $5.75 | $5.65 | $5.70 | $5.70 | 7,805 |
| 2016-10-25 | $5.75 | $5.80 | $5.61 | $5.80 | $5.80 | 48,976 |
| 2016-10-24 | $5.60 | $5.85 | $5.60 | $5.75 | $5.75 | 44,173 |
| 2016-10-21 | $5.75 | $5.80 | $5.60 | $5.65 | $5.65 | 24,290 |
| 2016-10-20 | $5.85 | $5.90 | $5.65 | $5.75 | $5.75 | 9,240 |
| 2016-10-19 | $5.85 | $5.95 | $5.80 | $5.90 | $5.90 | 31,822 |
| 2016-10-18 | $5.85 | $5.85 | $5.75 | $5.85 | $5.85 | 1,101 |
| 2016-10-17 | $5.80 | $5.80 | $5.70 | $5.75 | $5.75 | 5,184 |
| 2016-10-14 | $5.83 | $5.90 | $5.75 | $5.80 | $5.80 | 26,806 |
| 2016-10-13 | $5.80 | $5.90 | $5.80 | $5.80 | $5.80 | 44,936 |
| 2016-10-12 | $6.00 | $6.05 | $5.80 | $5.80 | $5.80 | 4,193 |
| 2016-10-11 | $5.85 | $6.00 | $5.85 | $5.95 | $5.95 | 2,980 |
| 2016-10-10 | $6.10 | $6.10 | $5.80 | $5.95 | $5.95 | 13,864 |
| 2016-10-07 | $6.09 | $6.15 | $6.08 | $6.13 | $6.13 | 13,607 |
| 2016-10-06 | $6.08 | $6.14 | $6.08 | $6.12 | $6.12 | 17,537 |
| 2016-10-05 | $5.93 | $6.14 | $5.93 | $6.10 | $6.10 | 11,582 |
| 2016-10-04 | $6.05 | $6.09 | $5.91 | $5.91 | $5.91 | 4,829 |
| 2016-10-03 | $5.90 | $6.15 | $5.86 | $6.10 | $6.10 | 32,891 |
| 2016-09-30 | $5.92 | $5.95 | $5.84 | $5.90 | $5.90 | 7,230 |
| 2016-09-29 | $5.99 | $5.99 | $5.88 | $5.94 | $5.94 | 6,219 |
| 2016-09-28 | $5.99 | $6.00 | $5.99 | $5.99 | $5.99 | 3,222 |
| 2016-09-27 | $6.05 | $6.10 | $6.05 | $6.07 | $6.07 | 4,964 |
| 2016-09-26 | $5.98 | $6.05 | $5.95 | $6.05 | $6.05 | 8,062 |
| 2016-09-23 | $6.04 | $6.05 | $5.97 | $6.05 | $6.05 | 5,183 |
| 2016-09-22 | $6.02 | $6.19 | $6.01 | $6.09 | $6.09 | 13,099 |
| 2016-09-21 | $6.08 | $6.20 | $6.05 | $6.07 | $6.07 | 40,399 |
| 2016-09-20 | $6.09 | $6.12 | $6.08 | $6.10 | $6.10 | 4,314 |
| 2016-09-19 | $5.98 | $6.13 | $5.98 | $6.13 | $6.13 | 20,335 |
| 2016-09-16 | $5.76 | $6.04 | $5.76 | $6.04 | $6.04 | 25,507 |
| 2016-09-15 | $5.73 | $5.83 | $5.73 | $5.82 | $5.82 | 10,712 |
| 2016-09-14 | $5.65 | $5.79 | $5.65 | $5.76 | $5.76 | 13,614 |
| 2016-09-13 | $5.83 | $5.86 | $5.65 | $5.65 | $5.65 | 17,729 |
| 2016-09-12 | $5.70 | $5.75 | $5.65 | $5.67 | $5.67 | 19,645 |
| 2016-09-09 | $5.82 | $5.85 | $5.74 | $5.78 | $5.78 | 12,420 |
| 2016-09-08 | $5.86 | $5.96 | $5.80 | $5.90 | $5.90 | 15,518 |
| 2016-09-07 | $5.83 | $6.00 | $5.83 | $5.91 | $5.91 | 18,312 |
| 2016-09-06 | $6.02 | $6.05 | $5.76 | $6.00 | $6.00 | 57,486 |
| 2016-09-02 | $6.02 | $6.11 | $6.02 | $6.06 | $6.06 | 6,764 |
| 2016-09-01 | $6.16 | $6.16 | $6.00 | $6.03 | $6.03 | 4,188 |
| 2016-08-31 | $5.99 | $6.18 | $5.99 | $6.06 | $6.06 | 17,989 |
| 2016-08-30 | $6.07 | $6.08 | $5.88 | $6.02 | $6.02 | 42,891 |
| 2016-08-29 | $6.07 | $6.11 | $6.02 | $6.04 | $6.04 | 15,129 |
| 2016-08-26 | $6.10 | $6.19 | $6.02 | $6.06 | $6.06 | 7,713 |
| 2016-08-25 | $6.01 | $6.14 | $6.01 | $6.09 | $6.09 | 13,452 |
| 2016-08-24 | $6.18 | $6.18 | $6.01 | $6.04 | $6.04 | 21,146 |
| 2016-08-23 | $6.25 | $6.25 | $6.04 | $6.09 | $6.09 | 13,732 |
| 2016-08-22 | $6.12 | $6.21 | $6.06 | $6.16 | $6.16 | 22,792 |
| 2016-08-19 | $6.14 | $6.19 | $6.04 | $6.09 | $6.09 | 15,390 |
| 2016-08-18 | $6.13 | $6.26 | $6.07 | $6.12 | $6.12 | 16,722 |
| 2016-08-17 | $6.05 | $6.23 | $6.03 | $6.15 | $6.15 | 35,831 |
| 2016-08-16 | $6.09 | $6.14 | $6.03 | $6.07 | $6.07 | 13,350 |
| 2016-08-15 | $6.13 | $6.21 | $6.10 | $6.14 | $6.14 | 21,429 |
| 2016-08-12 | $6.19 | $6.19 | $6.02 | $6.11 | $6.11 | 10,980 |
| 2016-08-11 | $6.15 | $6.22 | $6.06 | $6.10 | $6.10 | 17,935 |
| 2016-08-10 | $6.17 | $6.30 | $6.10 | $6.10 | $6.10 | 24,988 |
| 2016-08-09 | $6.07 | $6.26 | $6.00 | $6.15 | $6.15 | 161,443 |
| 2016-08-08 | $6.08 | $6.26 | $6.00 | $6.15 | $6.15 | 105,730 |
| 2016-08-05 | $5.87 | $6.03 | $5.70 | $6.02 | $6.02 | 36,247 |
| 2016-08-04 | $6.00 | $6.05 | $5.73 | $5.73 | $5.73 | 38,515 |
| 2016-08-03 | $6.09 | $6.13 | $6.00 | $6.01 | $6.01 | 44,916 |
| 2016-08-02 | $6.00 | $6.60 | $6.00 | $6.25 | $6.25 | 330,391 |
| 2016-08-01 | $5.67 | $5.73 | $5.65 | $5.70 | $5.70 | 51,480 |
| 2016-07-29 | $5.90 | $5.90 | $5.68 | $5.73 | $5.73 | 6,529 |
| 2016-07-28 | $5.97 | $5.97 | $5.79 | $5.79 | $5.79 | 1,164 |
| 2016-07-27 | $5.99 | $6.00 | $5.82 | $5.83 | $5.83 | 2,098 |
| 2016-07-26 | $5.95 | $6.00 | $5.88 | $5.91 | $5.91 | 15,745 |
| 2016-07-25 | $5.93 | $5.95 | $5.87 | $5.91 | $5.91 | 7,736 |
| 2016-07-22 | $5.91 | $5.91 | $5.82 | $5.85 | $5.85 | 5,127 |
| 2016-07-21 | $5.77 | $5.95 | $5.63 | $5.91 | $5.91 | 8,698 |
| 2016-07-20 | $5.92 | $5.95 | $5.91 | $5.91 | $5.91 | 6,205 |
| 2016-07-19 | $5.82 | $5.95 | $5.82 | $5.95 | $5.95 | 30,436 |
| 2016-07-18 | $5.91 | $5.99 | $5.87 | $5.89 | $5.89 | 14,481 |
| 2016-07-15 | $6.18 | $6.20 | $5.87 | $5.90 | $5.90 | 29,765 |
| 2016-07-14 | $5.79 | $6.20 | $5.75 | $6.10 | $6.10 | 102,738 |
| 2016-07-13 | $5.59 | $5.80 | $5.59 | $5.72 | $5.72 | 19,883 |
| 2016-07-12 | $5.70 | $5.84 | $5.49 | $5.49 | $5.49 | 26,282 |
| 2016-07-11 | $5.75 | $5.75 | $5.68 | $5.70 | $5.70 | 7,535 |
| 2016-07-08 | $5.76 | $5.87 | $5.66 | $5.73 | $5.73 | 13,313 |
| 2016-07-07 | $5.72 | $5.94 | $5.66 | $5.68 | $5.68 | 4,268 |
| 2016-07-06 | $5.72 | $5.75 | $5.65 | $5.73 | $5.73 | 7,841 |
| 2016-07-05 | $5.73 | $5.73 | $5.66 | $5.73 | $5.73 | 6,486 |
| 2016-07-01 | $5.69 | $5.84 | $5.50 | $5.74 | $5.74 | 18,118 |
| 2016-06-30 | $5.66 | $5.71 | $4.87 | $5.68 | $5.68 | 10,647 |
| 2016-06-29 | $5.55 | $5.66 | $5.55 | $5.61 | $5.61 | 8,383 |
| 2016-06-28 | $5.40 | $5.70 | $5.40 | $5.59 | $5.59 | 9,671 |
| 2016-06-27 | $5.53 | $5.67 | $5.25 | $5.54 | $5.54 | 42,704 |
| 2016-06-24 | $5.47 | $5.66 | $5.47 | $5.53 | $5.53 | 29,588 |
| 2016-06-23 | $5.53 | $5.69 | $5.53 | $5.67 | $5.67 | 15,512 |
| 2016-06-22 | $5.57 | $5.64 | $5.53 | $5.57 | $5.57 | 16,356 |
| 2016-06-21 | $5.59 | $5.64 | $5.51 | $5.63 | $5.63 | 11,181 |
| 2016-06-20 | $5.66 | $5.70 | $5.55 | $5.56 | $5.56 | 20,858 |
| 2016-06-17 | $5.50 | $5.60 | $5.40 | $5.55 | $5.55 | 35,451 |
| 2016-06-16 | $5.35 | $5.56 | $5.35 | $5.48 | $5.48 | 18,639 |
| 2016-06-15 | $5.58 | $5.58 | $5.31 | $5.41 | $5.41 | 18,511 |
| 2016-06-14 | $5.51 | $5.60 | $5.47 | $5.54 | $5.54 | 7,623 |
| 2016-06-13 | $5.70 | $5.70 | $5.54 | $5.61 | $5.61 | 10,841 |
| 2016-06-10 | $5.61 | $5.74 | $5.54 | $5.66 | $5.66 | 37,719 |
| 2016-06-09 | $5.37 | $5.63 | $5.27 | $5.59 | $5.59 | 38,132 |
| 2016-06-08 | $5.35 | $5.41 | $5.10 | $5.34 | $5.34 | 294,409 |
| 2016-06-07 | $5.05 | $5.36 | $4.94 | $5.26 | $5.26 | 118,780 |
| 2016-06-06 | $5.03 | $5.04 | $4.94 | $5.00 | $5.00 | 28,780 |
| 2016-06-03 | $5.02 | $5.05 | $4.95 | $5.02 | $5.02 | 30,308 |
| 2016-06-02 | $4.97 | $5.05 | $4.96 | $4.98 | $4.98 | 24,166 |
| 2016-06-01 | $4.94 | $5.09 | $4.82 | $4.94 | $4.94 | 9,437 |
| 2016-05-31 | $4.95 | $5.04 | $4.89 | $4.89 | $4.89 | 11,436 |
| 2016-05-27 | $4.93 | $4.95 | $4.89 | $4.91 | $4.91 | 7,112 |
| 2016-05-26 | $4.96 | $5.09 | $4.89 | $4.97 | $4.97 | 16,524 |
| 2016-05-25 | $4.95 | $5.00 | $4.90 | $4.99 | $4.99 | 16,837 |
| 2016-05-24 | $5.05 | $5.05 | $4.98 | $4.99 | $4.99 | 7,178 |
| 2016-05-23 | $4.85 | $5.19 | $4.85 | $5.00 | $5.00 | 98,707 |
| 2016-05-20 | $4.82 | $5.00 | $4.80 | $4.80 | $4.80 | 31,140 |
| 2016-05-19 | $4.49 | $4.80 | $4.49 | $4.80 | $4.80 | 28,637 |
| 2016-05-18 | $4.47 | $4.53 | $4.45 | $4.52 | $4.52 | 1,979 |
| 2016-05-17 | $4.53 | $4.57 | $4.44 | $4.44 | $4.44 | 10,706 |
| 2016-05-16 | $4.39 | $4.55 | $4.33 | $4.54 | $4.54 | 19,569 |
| 2016-05-13 | $4.43 | $4.64 | $4.35 | $4.35 | $4.35 | 116,630 |
| 2016-05-12 | $4.56 | $4.69 | $4.41 | $4.43 | $4.43 | 11,533 |
| 2016-05-11 | $4.74 | $4.74 | $4.48 | $4.53 | $4.53 | 4,259 |
| 2016-05-10 | $4.67 | $4.78 | $4.60 | $4.64 | $4.64 | 6,342 |
| 2016-05-09 | $4.53 | $4.79 | $4.49 | $4.65 | $4.65 | 15,651 |
| 2016-05-06 | $4.76 | $4.88 | $4.50 | $4.50 | $4.50 | 14,500 |
| 2016-05-05 | $4.94 | $4.94 | $4.72 | $4.75 | $4.75 | 7,295 |
| 2016-05-04 | $4.93 | $5.00 | $4.90 | $4.90 | $4.90 | 4,499 |
| 2016-05-03 | $5.09 | $5.32 | $4.95 | $4.95 | $4.95 | 70,904 |
| 2016-05-02 | $4.89 | $4.89 | $4.81 | $4.81 | $4.81 | 2,829 |
| 2016-04-29 | $4.83 | $4.99 | $4.79 | $4.80 | $4.80 | 4,040 |
| 2016-04-28 | $4.77 | $4.85 | $4.77 | $4.84 | $4.84 | 17,202 |
| 2016-04-27 | $4.80 | $4.80 | $4.71 | $4.77 | $4.77 | 6,754 |
| 2016-04-26 | $4.76 | $4.78 | $4.67 | $4.75 | $4.75 | 6,559 |
| 2016-04-25 | $4.83 | $4.83 | $4.70 | $4.82 | $4.82 | 5,608 |
| 2016-04-22 | $4.72 | $4.83 | $4.67 | $4.79 | $4.79 | 8,416 |
| 2016-04-21 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 100 |
| 2016-04-20 | $4.47 | $4.83 | $4.47 | $4.83 | $4.83 | 5,024 |
| 2016-04-19 | $4.86 | $4.86 | $4.82 | $4.83 | $4.83 | 776 |
| 2016-04-18 | $4.86 | $4.89 | $4.84 | $4.86 | $4.86 | 20,705 |
| 2016-04-15 | $4.67 | $4.91 | $4.59 | $4.80 | $4.80 | 53,607 |
| 2016-04-14 | $4.65 | $4.65 | $4.62 | $4.62 | $4.62 | 9,671 |
| 2016-04-13 | $4.41 | $4.79 | $4.33 | $4.66 | $4.66 | 204,492 |
| 2016-04-12 | $4.40 | $4.47 | $4.34 | $4.42 | $4.42 | 19,276 |
| 2016-04-11 | $4.49 | $4.50 | $4.36 | $4.40 | $4.40 | 18,047 |
| 2016-04-08 | $4.39 | $4.50 | $4.39 | $4.49 | $4.49 | 1,435 |
| 2016-04-07 | $4.35 | $4.49 | $4.35 | $4.41 | $4.41 | 24,055 |
| 2016-04-06 | $4.50 | $4.53 | $4.46 | $4.47 | $4.47 | 6,868 |
| 2016-04-05 | $4.45 | $4.51 | $4.42 | $4.51 | $4.51 | 3,345 |
| 2016-04-04 | $4.39 | $4.55 | $4.39 | $4.50 | $4.50 | 7,185 |
| 2016-04-01 | $4.45 | $4.66 | $4.44 | $4.49 | $4.49 | 5,418 |
| 2016-03-31 | $4.40 | $4.60 | $4.40 | $4.50 | $4.50 | 73,520 |
| 2016-03-30 | $4.49 | $4.60 | $4.44 | $4.48 | $4.48 | 39,267 |
| 2016-03-29 | $4.57 | $4.60 | $4.43 | $4.44 | $4.44 | 26,071 |
| 2016-03-28 | $4.65 | $4.68 | $4.51 | $4.58 | $4.58 | 4,283 |
| 2016-03-24 | $4.52 | $4.78 | $4.52 | $4.68 | $4.68 | 9,104 |
| 2016-03-23 | $4.86 | $4.87 | $4.71 | $4.74 | $4.74 | 8,085 |
| 2016-03-22 | $4.85 | $4.99 | $4.85 | $4.93 | $4.93 | 2,106 |
| 2016-03-21 | $4.91 | $5.00 | $4.74 | $4.88 | $4.88 | 28,026 |
| 2016-03-18 | $4.45 | $4.94 | $4.30 | $4.91 | $4.91 | 53,459 |
| 2016-03-17 | $4.26 | $4.44 | $4.25 | $4.41 | $4.41 | 11,880 |
| 2016-03-16 | $4.03 | $4.37 | $4.03 | $4.31 | $4.31 | 6,630 |
| 2016-03-15 | $4.22 | $4.45 | $3.99 | $4.23 | $4.23 | 76,208 |
| 2016-03-14 | $4.26 | $4.30 | $4.20 | $4.24 | $4.24 | 12,345 |
| 2016-03-11 | $4.41 | $4.48 | $4.21 | $4.23 | $4.23 | 29,233 |
| 2016-03-10 | $4.40 | $4.48 | $4.35 | $4.36 | $4.36 | 6,983 |
| 2016-03-09 | $4.35 | $4.42 | $4.31 | $4.37 | $4.37 | 7,643 |
| 2016-03-08 | $4.53 | $4.55 | $4.33 | $4.34 | $4.34 | 9,497 |
| 2016-03-07 | $4.56 | $4.60 | $4.53 | $4.54 | $4.54 | 9,377 |
| 2016-03-04 | $4.56 | $4.64 | $4.51 | $4.53 | $4.53 | 19,879 |
| 2016-03-03 | $4.51 | $4.64 | $4.50 | $4.50 | $4.50 | 24,626 |
| 2016-03-02 | $4.50 | $4.68 | $4.50 | $4.58 | $4.58 | 21,842 |
| 2016-03-01 | $4.30 | $4.60 | $4.30 | $4.51 | $4.51 | 12,500 |
| 2016-02-29 | $4.24 | $4.50 | $4.24 | $4.49 | $4.49 | 38,142 |
| 2016-02-26 | $4.31 | $4.38 | $4.30 | $4.35 | $4.35 | 3,751 |
| 2016-02-25 | $4.23 | $4.32 | $4.20 | $4.30 | $4.30 | 17,746 |
| 2016-02-24 | $4.28 | $4.35 | $4.20 | $4.24 | $4.24 | 22,601 |
| 2016-02-23 | $4.30 | $4.35 | $4.23 | $4.28 | $4.28 | 23,256 |
| 2016-02-22 | $4.38 | $4.69 | $4.38 | $4.39 | $4.39 | 33,732 |
| 2016-02-19 | $4.31 | $4.48 | $4.31 | $4.31 | $4.31 | 18,360 |
| 2016-02-18 | $4.24 | $4.43 | $4.21 | $4.34 | $4.34 | 157,244 |
| 2016-02-17 | $4.44 | $4.44 | $4.22 | $4.29 | $4.29 | 17,172 |
| 2016-02-16 | $4.28 | $4.40 | $4.28 | $4.36 | $4.36 | 26,773 |
| 2016-02-12 | $4.35 | $4.69 | $4.12 | $4.21 | $4.21 | 72,178 |
| 2016-02-11 | $4.35 | $4.67 | $4.32 | $4.41 | $4.41 | 19,697 |
| 2016-02-10 | $4.45 | $4.52 | $4.35 | $4.42 | $4.42 | 15,079 |
| 2016-02-09 | $4.58 | $4.60 | $4.35 | $4.42 | $4.42 | 13,632 |
| 2016-02-08 | $4.66 | $4.68 | $4.40 | $4.52 | $4.52 | 27,668 |
| 2016-02-05 | $4.51 | $4.80 | $4.51 | $4.60 | $4.60 | 29,815 |
| 2016-02-04 | $4.43 | $4.74 | $4.35 | $4.48 | $4.48 | 91,648 |
| 2016-02-03 | $4.49 | $4.50 | $4.42 | $4.45 | $4.45 | 8,068 |
| 2016-02-02 | $4.41 | $4.46 | $4.38 | $4.40 | $4.40 | 14,951 |
| 2016-02-01 | $4.38 | $4.47 | $4.38 | $4.42 | $4.42 | 19,981 |
| 2016-01-29 | $4.59 | $4.74 | $4.44 | $4.47 | $4.47 | 123,386 |
| 2016-01-28 | $4.96 | $4.96 | $4.50 | $4.50 | $4.50 | 23,466 |
| 2016-01-27 | $4.74 | $4.74 | $4.51 | $4.59 | $4.59 | 9,670 |
| 2016-01-26 | $4.41 | $4.80 | $4.41 | $4.45 | $4.45 | 20,555 |
| 2016-01-25 | $4.49 | $4.60 | $4.44 | $4.44 | $4.44 | 17,273 |
| 2016-01-22 | $4.57 | $4.74 | $4.47 | $4.49 | $4.49 | 13,569 |
| 2016-01-21 | $4.43 | $4.55 | $4.30 | $4.43 | $4.43 | 38,935 |
| 2016-01-20 | $4.60 | $4.63 | $4.49 | $4.52 | $4.52 | 35,200 |
| 2016-01-19 | $4.98 | $4.99 | $4.59 | $4.60 | $4.60 | 5,694 |
| 2016-01-15 | $4.63 | $5.06 | $4.63 | $4.66 | $4.66 | 18,362 |
| 2016-01-14 | $4.52 | $4.86 | $4.52 | $4.71 | $4.71 | 92,265 |
| 2016-01-13 | $4.95 | $5.09 | $4.45 | $4.46 | $4.46 | 127,398 |
| 2016-01-12 | $5.00 | $5.00 | $4.86 | $4.89 | $4.89 | 11,196 |
| 2016-01-11 | $4.93 | $5.00 | $4.77 | $4.89 | $4.89 | 21,260 |
| 2016-01-08 | $5.10 | $5.19 | $4.75 | $4.89 | $4.89 | 56,265 |
| 2016-01-07 | $4.93 | $5.15 | $4.92 | $5.08 | $5.08 | 21,175 |
| 2016-01-06 | $4.87 | $5.02 | $4.87 | $5.00 | $5.00 | 25,593 |
| 2016-01-05 | $4.80 | $5.05 | $4.75 | $4.91 | $4.91 | 32,456 |
| 2016-01-04 | $4.65 | $4.80 | $4.65 | $4.72 | $4.72 | 19,165 |
| 2015-12-31 | $4.78 | $4.82 | $4.71 | $4.71 | $4.71 | 42,873 |
| 2015-12-30 | $4.85 | $4.85 | $4.78 | $4.79 | $4.79 | 10,751 |
| 2015-12-29 | $4.75 | $4.85 | $4.75 | $4.85 | $4.85 | 3,956 |
| 2015-12-28 | $4.70 | $4.83 | $4.62 | $4.70 | $4.70 | 368,405 |
| 2015-12-24 | $4.73 | $4.77 | $4.73 | $4.77 | $4.77 | 1,573 |
| 2015-12-23 | $4.80 | $4.88 | $4.72 | $4.75 | $4.75 | 5,932 |
| 2015-12-22 | $4.48 | $4.81 | $4.48 | $4.74 | $4.74 | 21,828 |
| 2015-12-21 | $4.60 | $4.86 | $4.46 | $4.49 | $4.49 | 68,060 |
| 2015-12-18 | $5.12 | $5.12 | $4.70 | $4.73 | $4.73 | 48,515 |
| 2015-12-17 | $4.94 | $5.17 | $4.85 | $4.88 | $4.88 | 11,873 |
| 2015-12-16 | $5.04 | $5.11 | $4.85 | $4.88 | $4.88 | 9,509 |
| 2015-12-15 | $4.95 | $5.16 | $4.85 | $4.88 | $4.88 | 52,230 |
| 2015-12-14 | $5.09 | $5.15 | $5.02 | $5.04 | $5.04 | 17,544 |
| 2015-12-11 | $4.91 | $5.11 | $4.91 | $4.98 | $4.98 | 9,656 |
| 2015-12-10 | $5.12 | $5.15 | $4.92 | $5.06 | $5.06 | 17,006 |
| 2015-12-09 | $5.12 | $5.14 | $5.02 | $5.05 | $5.05 | 7,400 |
| 2015-12-08 | $5.04 | $5.13 | $5.02 | $5.07 | $5.07 | 13,385 |
| 2015-12-07 | $5.04 | $5.18 | $4.98 | $5.02 | $5.02 | 8,644 |
| 2015-12-04 | $5.08 | $5.17 | $5.01 | $5.04 | $5.04 | 6,923 |
| 2015-12-03 | $5.08 | $5.11 | $4.99 | $5.05 | $5.05 | 22,326 |
| 2015-12-02 | $5.02 | $5.10 | $5.01 | $5.03 | $5.03 | 11,535 |
| 2015-12-01 | $5.01 | $5.03 | $4.96 | $4.99 | $4.99 | 2,406 |
| 2015-11-30 | $5.00 | $5.04 | $4.91 | $4.97 | $4.97 | 23,223 |
| 2015-11-27 | $4.77 | $5.04 | $4.77 | $5.03 | $5.03 | 3,206 |
| 2015-11-25 | $4.98 | $5.04 | $4.93 | $5.01 | $5.01 | 4,774 |
| 2015-11-24 | $4.84 | $5.02 | $4.84 | $5.00 | $5.00 | 5,073 |
| 2015-11-23 | $4.85 | $5.03 | $4.85 | $5.02 | $5.02 | 18,415 |
| 2015-11-20 | $4.79 | $5.02 | $4.68 | $4.96 | $4.96 | 58,319 |
| 2015-11-19 | $4.70 | $5.05 | $4.70 | $4.99 | $4.99 | 18,272 |
| 2015-11-18 | $4.76 | $5.01 | $4.76 | $4.86 | $4.86 | 45,449 |
| 2015-11-17 | $4.72 | $4.99 | $4.65 | $4.76 | $4.76 | 17,779 |
| 2015-11-16 | $4.89 | $4.96 | $4.71 | $4.80 | $4.80 | 19,088 |
| 2015-11-13 | $4.77 | $5.08 | $4.66 | $4.96 | $4.96 | 22,336 |
| 2015-11-12 | $4.93 | $4.93 | $4.73 | $4.83 | $4.83 | 25,361 |
| 2015-11-11 | $5.11 | $5.12 | $4.94 | $4.99 | $4.99 | 5,999 |
| 2015-11-10 | $5.05 | $5.13 | $4.80 | $5.03 | $5.03 | 37,289 |
| 2015-11-09 | $5.08 | $5.20 | $5.08 | $5.16 | $5.16 | 6,327 |
| 2015-11-06 | $5.15 | $5.27 | $5.12 | $5.20 | $5.20 | 6,573 |
| 2015-11-05 | $5.22 | $5.24 | $5.18 | $5.23 | $5.23 | 3,779 |
| 2015-11-04 | $5.30 | $5.35 | $5.28 | $5.34 | $5.34 | 33,242 |
| 2015-11-03 | $5.40 | $5.40 | $4.82 | $5.23 | $5.23 | 51,992 |
| 2015-11-02 | $4.93 | $5.12 | $4.93 | $5.08 | $5.08 | 7,906 |
| 2015-10-30 | $4.91 | $4.92 | $4.88 | $4.90 | $4.90 | 8,258 |
| 2015-10-29 | $4.80 | $4.84 | $4.80 | $4.82 | $4.82 | 3,309 |
| 2015-10-28 | $4.88 | $5.01 | $4.75 | $4.83 | $4.83 | 30,532 |
| 2015-10-27 | $5.06 | $5.06 | $4.83 | $4.88 | $4.88 | 26,517 |
| 2015-10-26 | $5.15 | $5.16 | $4.96 | $5.02 | $5.02 | 14,552 |
| 2015-10-23 | $5.40 | $5.40 | $5.14 | $5.16 | $5.16 | 12,962 |
| 2015-10-22 | $5.14 | $5.46 | $5.13 | $5.25 | $5.25 | 58,917 |
| 2015-10-21 | $5.15 | $5.20 | $5.06 | $5.09 | $5.09 | 13,632 |
| 2015-10-20 | $5.07 | $5.18 | $5.07 | $5.13 | $5.13 | 14,586 |
| 2015-10-19 | $5.01 | $5.13 | $4.97 | $5.10 | $5.10 | 14,204 |
| 2015-10-16 | $5.00 | $5.10 | $4.93 | $5.09 | $5.09 | 14,602 |
| 2015-10-15 | $4.96 | $5.09 | $4.93 | $5.09 | $5.09 | 16,325 |
| 2015-10-14 | $5.02 | $5.09 | $4.95 | $4.95 | $4.95 | 7,719 |
| 2015-10-13 | $5.09 | $5.11 | $5.03 | $5.03 | $5.03 | 3,561 |
| 2015-10-12 | $5.11 | $5.12 | $4.98 | $5.04 | $5.04 | 7,273 |
| 2015-10-09 | $5.06 | $5.13 | $5.05 | $5.10 | $5.10 | 13,046 |
| 2015-10-08 | $4.62 | $5.15 | $4.62 | $5.10 | $5.10 | 7,764 |
| 2015-10-07 | $5.01 | $5.15 | $4.99 | $5.07 | $5.07 | 17,789 |
| 2015-10-06 | $4.89 | $5.07 | $4.89 | $4.98 | $4.98 | 19,867 |
| 2015-10-05 | $4.95 | $5.13 | $4.95 | $5.04 | $5.04 | 12,297 |
| 2015-10-02 | $4.85 | $4.93 | $4.77 | $4.93 | $4.93 | 14,424 |
| 2015-10-01 | $4.60 | $4.90 | $4.58 | $4.89 | $4.89 | 24,643 |
| 2015-09-30 | $4.57 | $4.69 | $4.28 | $4.60 | $4.60 | 100,860 |
| 2015-09-29 | $4.85 | $5.05 | $4.49 | $4.55 | $4.55 | 96,807 |
| 2015-09-28 | $4.82 | $4.85 | $4.75 | $4.79 | $4.79 | 15,780 |
| 2015-09-25 | $4.88 | $5.01 | $4.76 | $4.82 | $4.82 | 27,400 |
| 2015-09-24 | $4.83 | $4.89 | $4.79 | $4.85 | $4.85 | 11,775 |
| 2015-09-23 | $4.98 | $5.01 | $4.77 | $4.85 | $4.85 | 24,221 |
| 2015-09-22 | $4.71 | $5.00 | $4.71 | $4.96 | $4.96 | 10,872 |
| 2015-09-21 | $5.11 | $5.37 | $4.81 | $4.85 | $4.85 | 33,466 |
| 2015-09-18 | $4.95 | $5.17 | $4.95 | $5.17 | $5.17 | 53,466 |
| 2015-09-17 | $4.99 | $5.12 | $4.94 | $5.00 | $5.00 | 27,235 |
| 2015-09-16 | $4.74 | $5.11 | $4.72 | $5.04 | $5.04 | 46,987 |
| 2015-09-15 | $4.85 | $4.85 | $4.62 | $4.77 | $4.77 | 15,625 |
| 2015-09-14 | $4.82 | $4.87 | $4.77 | $4.80 | $4.80 | 11,996 |
| 2015-09-11 | $4.75 | $4.93 | $4.67 | $4.80 | $4.80 | 22,543 |
| 2015-09-10 | $4.94 | $4.99 | $4.75 | $4.76 | $4.76 | 23,499 |
| 2015-09-09 | $4.92 | $5.14 | $4.85 | $4.93 | $4.93 | 66,603 |
| 2015-09-08 | $4.79 | $4.98 | $4.71 | $4.89 | $4.89 | 23,722 |
Intevac Inc (IVAC) News Headlines
Recent Intevac Inc (IVAC) News
Similar Companies to Intevac Inc (IVAC) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |