Coffee Holding Co Inc (JVA) Exchange: NASDAQ
Data as of May 1, 2024
$1.54 ($-0.09) -5.52%
Coffee Holding Co Inc - Daily Information
Click for more stock information on Coffee Holding Co Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $1.65 |
| Previous Close | $1.54 |
| High | $1.65 |
| Low | $1.52 |
| Adjusted Open | $1.65 |
| Previous Adjusted Close | $1.54 |
| Adjusted High | $1.65 |
| Adjusted Low | $1.52 |
About Coffee Holding Co Inc (JVA)
Coffee Holding Co., Inc. is a leading integrated wholesale coffee roaster and dealer in the United States and one of the few coffee companies that offers a broad array of coffee products across the entire spectrum of consumer tastes, preferences and price points. Coffee Holding has been a family-operated business for three generations and has remained profitable through varying cycles in the coffee industry and the economy. The Company’s private label and branded coffee products are sold throughout the United States, Canada and abroad to supermarkets, wholesalers, and individually owned and multi-unit retail customers.
Invest in Coffee Holding Co Inc (JVA)
Historical Stock Data for Coffee Holding Co Inc (JVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $1.65 | $1.65 | $1.52 | $1.54 | $1.54 | 43,489 |
| 2024-04-30 | $1.60 | $1.66 | $1.59 | $1.63 | $1.63 | 41,371 |
| 2024-04-29 | $1.66 | $1.70 | $1.59 | $1.65 | $1.65 | 39,040 |
| 2024-04-26 | $1.72 | $1.72 | $1.60 | $1.66 | $1.66 | 52,523 |
| 2024-04-25 | $1.66 | $1.67 | $1.60 | $1.67 | $1.67 | 23,044 |
| 2024-04-24 | $1.71 | $1.80 | $1.68 | $1.70 | $1.70 | 47,624 |
| 2024-04-23 | $1.65 | $1.70 | $1.55 | $1.69 | $1.69 | 131,033 |
| 2024-04-22 | $1.71 | $1.71 | $1.61 | $1.67 | $1.67 | 63,221 |
| 2024-04-19 | $1.84 | $1.84 | $1.67 | $1.71 | $1.71 | 72,566 |
| 2024-04-18 | $1.73 | $1.85 | $1.72 | $1.81 | $1.81 | 138,080 |
| 2024-04-17 | $1.65 | $1.76 | $1.63 | $1.69 | $1.69 | 57,247 |
| 2024-04-16 | $1.82 | $1.85 | $1.61 | $1.61 | $1.61 | 130,795 |
| 2024-04-15 | $1.55 | $1.79 | $1.54 | $1.79 | $1.79 | 239,317 |
| 2024-04-12 | $1.40 | $1.57 | $1.40 | $1.55 | $1.55 | 85,560 |
| 2024-04-11 | $1.39 | $1.44 | $1.38 | $1.39 | $1.39 | 17,337 |
| 2024-04-10 | $1.49 | $1.49 | $1.32 | $1.39 | $1.39 | 37,931 |
| 2024-04-09 | $1.47 | $1.54 | $1.45 | $1.49 | $1.49 | 18,929 |
| 2024-04-08 | $1.50 | $1.53 | $1.45 | $1.49 | $1.49 | 60,579 |
| 2024-04-05 | $1.48 | $1.51 | $1.47 | $1.50 | $1.50 | 16,802 |
| 2024-04-04 | $1.57 | $1.57 | $1.47 | $1.48 | $1.48 | 38,938 |
| 2024-04-03 | $1.52 | $1.54 | $1.36 | $1.49 | $1.49 | 73,399 |
| 2024-04-02 | $1.64 | $1.64 | $1.42 | $1.55 | $1.55 | 58,532 |
| 2024-04-01 | $1.68 | $1.70 | $1.53 | $1.59 | $1.59 | 79,626 |
| 2024-03-28 | $1.54 | $1.68 | $1.52 | $1.58 | $1.58 | 82,621 |
| 2024-03-27 | $1.49 | $1.54 | $1.48 | $1.54 | $1.54 | 130,288 |
| 2024-03-26 | $1.47 | $1.49 | $1.47 | $1.48 | $1.48 | 21,449 |
| 2024-03-25 | $1.44 | $1.48 | $1.43 | $1.48 | $1.48 | 29,265 |
| 2024-03-22 | $1.40 | $1.43 | $1.38 | $1.42 | $1.42 | 27,272 |
| 2024-03-21 | $1.37 | $1.38 | $1.33 | $1.37 | $1.37 | 36,483 |
| 2024-03-20 | $1.35 | $1.35 | $1.31 | $1.33 | $1.33 | 16,724 |
| 2024-03-19 | $1.28 | $1.36 | $1.28 | $1.31 | $1.31 | 31,307 |
| 2024-03-18 | $1.29 | $1.30 | $1.26 | $1.26 | $1.26 | 9,082 |
| 2024-03-15 | $1.24 | $1.27 | $1.22 | $1.27 | $1.27 | 8,526 |
| 2024-03-14 | $1.27 | $1.35 | $1.15 | $1.21 | $1.21 | 44,242 |
| 2024-03-13 | $1.41 | $1.41 | $1.30 | $1.32 | $1.32 | 37,632 |
| 2024-03-12 | $1.34 | $1.44 | $1.30 | $1.40 | $1.40 | 75,928 |
| 2024-03-11 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 16,788 |
| 2024-03-08 | $1.34 | $1.36 | $1.32 | $1.32 | $1.32 | 15,961 |
| 2024-03-07 | $1.34 | $1.38 | $1.31 | $1.34 | $1.34 | 32,792 |
| 2024-03-06 | $1.30 | $1.34 | $1.30 | $1.34 | $1.34 | 26,831 |
| 2024-03-05 | $1.35 | $1.37 | $1.28 | $1.34 | $1.34 | 12,809 |
| 2024-03-04 | $1.38 | $1.38 | $1.30 | $1.35 | $1.35 | 17,848 |
| 2024-03-01 | $1.30 | $1.37 | $1.30 | $1.33 | $1.33 | 27,723 |
| 2024-02-29 | $1.41 | $1.41 | $1.30 | $1.32 | $1.32 | 8,637 |
| 2024-02-28 | $1.32 | $1.34 | $1.28 | $1.32 | $1.32 | 18,802 |
| 2024-02-27 | $1.31 | $1.35 | $1.30 | $1.32 | $1.32 | 13,745 |
| 2024-02-26 | $1.38 | $1.38 | $1.28 | $1.31 | $1.31 | 23,607 |
| 2024-02-23 | $1.32 | $1.32 | $1.28 | $1.30 | $1.30 | 20,540 |
| 2024-02-22 | $1.25 | $1.34 | $1.25 | $1.29 | $1.29 | 22,691 |
| 2024-02-21 | $1.34 | $1.36 | $1.25 | $1.30 | $1.30 | 34,705 |
| 2024-02-20 | $1.23 | $1.33 | $1.21 | $1.30 | $1.30 | 57,950 |
| 2024-02-16 | $1.20 | $1.25 | $1.16 | $1.22 | $1.22 | 28,752 |
| 2024-02-15 | $1.17 | $1.25 | $1.17 | $1.23 | $1.23 | 33,584 |
| 2024-02-14 | $1.18 | $1.18 | $1.13 | $1.18 | $1.18 | 36,767 |
| 2024-02-13 | $1.12 | $1.17 | $1.12 | $1.17 | $1.17 | 28,751 |
| 2024-02-12 | $1.06 | $1.14 | $1.06 | $1.11 | $1.11 | 30,863 |
| 2024-02-09 | $1.07 | $1.12 | $1.04 | $1.08 | $1.08 | 19,097 |
| 2024-02-08 | $1.10 | $1.12 | $1.04 | $1.06 | $1.06 | 9,925 |
| 2024-02-07 | $1.07 | $1.07 | $1.03 | $1.05 | $1.05 | 13,998 |
| 2024-02-06 | $1.05 | $1.15 | $1.05 | $1.07 | $1.07 | 6,387 |
| 2024-02-05 | $1.06 | $1.12 | $1.04 | $1.07 | $1.07 | 22,131 |
| 2024-02-02 | $1.10 | $1.10 | $1.04 | $1.08 | $1.08 | 13,912 |
| 2024-02-01 | $1.09 | $1.11 | $1.03 | $1.10 | $1.10 | 15,136 |
| 2024-01-31 | $1.09 | $1.12 | $1.04 | $1.05 | $1.05 | 27,275 |
| 2024-01-30 | $1.22 | $1.22 | $1.12 | $1.14 | $1.14 | 38,123 |
| 2024-01-29 | $1.15 | $1.19 | $1.14 | $1.18 | $1.18 | 36,810 |
| 2024-01-26 | $1.13 | $1.15 | $1.12 | $1.14 | $1.14 | 11,141 |
| 2024-01-25 | $1.07 | $1.14 | $1.07 | $1.12 | $1.12 | 24,141 |
| 2024-01-24 | $1.07 | $1.08 | $1.02 | $1.07 | $1.07 | 31,085 |
| 2024-01-23 | $1.06 | $1.08 | $1.02 | $1.03 | $1.03 | 14,248 |
| 2024-01-22 | $1.12 | $1.16 | $1.05 | $1.06 | $1.06 | 14,435 |
| 2024-01-19 | $1.09 | $1.15 | $1.06 | $1.11 | $1.11 | 90,682 |
| 2024-01-18 | $1.03 | $1.09 | $1.03 | $1.08 | $1.08 | 17,172 |
| 2024-01-17 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 28,422 |
| 2024-01-16 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 18,437 |
| 2024-01-12 | $1.02 | $1.06 | $1.02 | $1.03 | $1.03 | 21,472 |
| 2024-01-11 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 40,535 |
| 2024-01-10 | $1.05 | $1.07 | $1.00 | $1.03 | $1.03 | 30,353 |
| 2024-01-09 | $1.08 | $1.13 | $1.02 | $1.09 | $1.09 | 34,030 |
| 2024-01-08 | $1.00 | $1.14 | $1.00 | $1.06 | $1.06 | 63,759 |
| 2024-01-05 | $0.95 | $1.03 | $0.95 | $0.97 | $0.97 | 126,593 |
| 2024-01-04 | $0.91 | $0.91 | $0.87 | $0.89 | $0.89 | 7,038 |
| 2024-01-03 | $0.90 | $0.90 | $0.85 | $0.90 | $0.90 | 14,664 |
| 2024-01-02 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 8,132 |
| 2023-12-29 | $0.92 | $0.94 | $0.88 | $0.91 | $0.91 | 21,219 |
| 2023-12-28 | $0.97 | $0.97 | $0.90 | $0.93 | $0.93 | 21,109 |
| 2023-12-27 | $0.90 | $0.94 | $0.87 | $0.93 | $0.93 | 50,961 |
| 2023-12-26 | $0.85 | $0.91 | $0.81 | $0.90 | $0.90 | 56,667 |
| 2023-12-22 | $0.92 | $0.95 | $0.88 | $0.92 | $0.92 | 13,866 |
| 2023-12-21 | $0.94 | $0.94 | $0.88 | $0.93 | $0.93 | 16,808 |
| 2023-12-20 | $0.85 | $0.94 | $0.85 | $0.92 | $0.92 | 17,808 |
| 2023-12-19 | $0.82 | $0.88 | $0.81 | $0.88 | $0.88 | 56,730 |
| 2023-12-18 | $0.83 | $0.84 | $0.81 | $0.84 | $0.84 | 43,727 |
| 2023-12-15 | $0.83 | $0.84 | $0.81 | $0.81 | $0.81 | 10,300 |
| 2023-12-14 | $0.84 | $0.84 | $0.81 | $0.84 | $0.84 | 18,362 |
| 2023-12-13 | $0.80 | $0.83 | $0.78 | $0.82 | $0.82 | 19,672 |
| 2023-12-12 | $0.81 | $0.85 | $0.81 | $0.82 | $0.82 | 17,071 |
| 2023-12-11 | $0.78 | $0.84 | $0.78 | $0.80 | $0.80 | 9,343 |
| 2023-12-08 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 10,421 |
| 2023-12-07 | $0.82 | $0.84 | $0.81 | $0.82 | $0.82 | 7,707 |
| 2023-12-06 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 31,135 |
| 2023-12-05 | $0.83 | $0.85 | $0.78 | $0.79 | $0.79 | 22,519 |
| 2023-12-04 | $0.84 | $0.85 | $0.79 | $0.83 | $0.83 | 28,611 |
| 2023-12-01 | $0.84 | $0.84 | $0.80 | $0.84 | $0.84 | 26,944 |
| 2023-11-30 | $0.78 | $0.83 | $0.78 | $0.82 | $0.82 | 13,793 |
| 2023-11-29 | $0.81 | $0.82 | $0.78 | $0.81 | $0.81 | 12,068 |
| 2023-11-28 | $0.81 | $0.84 | $0.78 | $0.81 | $0.81 | 11,667 |
| 2023-11-27 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 12,993 |
| 2023-11-24 | $0.87 | $0.87 | $0.81 | $0.85 | $0.85 | 17,041 |
| 2023-11-22 | $0.83 | $0.85 | $0.80 | $0.82 | $0.82 | 17,103 |
| 2023-11-21 | $0.79 | $0.83 | $0.79 | $0.82 | $0.82 | 18,025 |
| 2023-11-20 | $0.76 | $0.85 | $0.76 | $0.83 | $0.83 | 43,692 |
| 2023-11-17 | $0.83 | $0.85 | $0.78 | $0.79 | $0.79 | 14,940 |
| 2023-11-16 | $0.83 | $0.85 | $0.78 | $0.85 | $0.85 | 5,062 |
| 2023-11-15 | $0.87 | $0.87 | $0.81 | $0.84 | $0.84 | 146,328 |
| 2023-11-14 | $0.76 | $0.85 | $0.76 | $0.84 | $0.84 | 23,470 |
| 2023-11-13 | $0.85 | $0.85 | $0.69 | $0.83 | $0.83 | 52,119 |
| 2023-11-10 | $0.88 | $0.89 | $0.80 | $0.84 | $0.84 | 21,299 |
| 2023-11-09 | $0.83 | $0.91 | $0.83 | $0.88 | $0.88 | 51,843 |
| 2023-11-08 | $0.78 | $0.90 | $0.78 | $0.83 | $0.83 | 43,432 |
| 2023-11-07 | $0.85 | $0.87 | $0.78 | $0.79 | $0.79 | 41,902 |
| 2023-11-06 | $0.77 | $0.90 | $0.77 | $0.83 | $0.83 | 120,997 |
| 2023-11-03 | $0.70 | $0.78 | $0.70 | $0.72 | $0.72 | 44,405 |
| 2023-11-02 | $0.69 | $0.75 | $0.68 | $0.71 | $0.71 | 46,578 |
| 2023-11-01 | $0.71 | $0.77 | $0.68 | $0.70 | $0.70 | 16,365 |
| 2023-10-31 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 76,483 |
| 2023-10-30 | $0.72 | $0.79 | $0.69 | $0.69 | $0.69 | 24,662 |
| 2023-10-27 | $0.76 | $0.76 | $0.69 | $0.70 | $0.70 | 13,907 |
| 2023-10-26 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 10,878 |
| 2023-10-25 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 30,047 |
| 2023-10-24 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 25,248 |
| 2023-10-23 | $0.74 | $0.79 | $0.72 | $0.74 | $0.74 | 33,572 |
| 2023-10-20 | $0.77 | $0.80 | $0.71 | $0.72 | $0.72 | 32,037 |
| 2023-10-19 | $0.79 | $0.80 | $0.74 | $0.74 | $0.74 | 33,456 |
| 2023-10-18 | $0.80 | $0.80 | $0.72 | $0.78 | $0.78 | 31,253 |
| 2023-10-17 | $0.70 | $0.80 | $0.70 | $0.76 | $0.76 | 46,848 |
| 2023-10-16 | $0.71 | $0.75 | $0.69 | $0.70 | $0.70 | 51,058 |
| 2023-10-13 | $0.69 | $0.75 | $0.69 | $0.72 | $0.72 | 41,818 |
| 2023-10-12 | $0.75 | $0.76 | $0.72 | $0.72 | $0.72 | 21,071 |
| 2023-10-11 | $0.75 | $0.79 | $0.72 | $0.72 | $0.72 | 47,171 |
| 2023-10-10 | $0.80 | $0.82 | $0.68 | $0.68 | $0.68 | 32,410 |
| 2023-10-09 | $0.80 | $0.84 | $0.78 | $0.80 | $0.80 | 10,623 |
| 2023-10-06 | $0.83 | $0.85 | $0.80 | $0.83 | $0.83 | 10,159 |
| 2023-10-05 | $0.82 | $0.85 | $0.80 | $0.81 | $0.81 | 17,289 |
| 2023-10-04 | $0.81 | $0.91 | $0.81 | $0.84 | $0.84 | 24,230 |
| 2023-10-03 | $0.89 | $0.89 | $0.80 | $0.81 | $0.81 | 12,288 |
| 2023-10-02 | $0.85 | $0.94 | $0.83 | $0.85 | $0.85 | 10,685 |
| 2023-09-29 | $0.87 | $0.96 | $0.85 | $0.87 | $0.87 | 13,436 |
| 2023-09-28 | $0.88 | $0.93 | $0.85 | $0.88 | $0.88 | 16,357 |
| 2023-09-27 | $0.85 | $0.89 | $0.85 | $0.87 | $0.87 | 12,576 |
| 2023-09-26 | $0.89 | $0.91 | $0.85 | $0.89 | $0.89 | 24,542 |
| 2023-09-25 | $0.86 | $0.95 | $0.86 | $0.89 | $0.89 | 5,326 |
| 2023-09-22 | $0.99 | $0.99 | $0.82 | $0.87 | $0.87 | 116,512 |
| 2023-09-21 | $0.88 | $0.95 | $0.88 | $0.88 | $0.88 | 39,183 |
| 2023-09-20 | $0.94 | $0.94 | $0.86 | $0.89 | $0.89 | 31,723 |
| 2023-09-19 | $0.88 | $0.99 | $0.85 | $0.90 | $0.90 | 39,758 |
| 2023-09-18 | $1.01 | $1.07 | $0.80 | $0.91 | $0.91 | 221,247 |
| 2023-09-15 | $1.20 | $1.20 | $1.07 | $1.07 | $1.07 | 72,561 |
| 2023-09-14 | $1.25 | $1.30 | $1.20 | $1.25 | $1.25 | 24,995 |
| 2023-09-13 | $1.22 | $1.24 | $1.21 | $1.21 | $1.21 | 18,983 |
| 2023-09-12 | $1.26 | $1.29 | $1.24 | $1.24 | $1.24 | 13,212 |
| 2023-09-11 | $1.24 | $1.26 | $1.24 | $1.24 | $1.24 | 9,350 |
| 2023-09-08 | $1.22 | $1.23 | $1.21 | $1.23 | $1.23 | 11,643 |
| 2023-09-07 | $1.19 | $1.19 | $1.13 | $1.16 | $1.16 | 53,124 |
| 2023-09-06 | $1.25 | $1.27 | $1.13 | $1.17 | $1.17 | 21,938 |
| 2023-09-05 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 6,122 |
| 2023-09-01 | $1.34 | $1.35 | $1.26 | $1.30 | $1.30 | 9,394 |
| 2023-08-31 | $1.27 | $1.39 | $1.23 | $1.29 | $1.29 | 6,686 |
| 2023-08-30 | $1.21 | $1.28 | $1.20 | $1.24 | $1.24 | 12,598 |
| 2023-08-29 | $1.20 | $1.23 | $1.19 | $1.20 | $1.20 | 18,769 |
| 2023-08-28 | $1.24 | $1.24 | $1.20 | $1.23 | $1.23 | 13,208 |
| 2023-08-25 | $1.24 | $1.24 | $1.21 | $1.22 | $1.22 | 8,634 |
| 2023-08-24 | $1.26 | $1.34 | $1.22 | $1.23 | $1.23 | 12,189 |
| 2023-08-23 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 3,028 |
| 2023-08-22 | $1.31 | $1.31 | $1.27 | $1.27 | $1.27 | 4,401 |
| 2023-08-21 | $1.29 | $1.33 | $1.28 | $1.30 | $1.30 | 7,370 |
| 2023-08-18 | $1.32 | $1.33 | $1.28 | $1.29 | $1.29 | 9,791 |
| 2023-08-17 | $1.37 | $1.39 | $1.31 | $1.31 | $1.31 | 10,855 |
| 2023-08-16 | $1.40 | $1.40 | $1.35 | $1.37 | $1.37 | 7,093 |
| 2023-08-15 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 3,905 |
| 2023-08-14 | $1.41 | $1.42 | $1.38 | $1.38 | $1.38 | 2,320 |
| 2023-08-11 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 4,693 |
| 2023-08-10 | $1.40 | $1.48 | $1.36 | $1.42 | $1.42 | 27,891 |
| 2023-08-09 | $1.40 | $1.42 | $1.38 | $1.40 | $1.40 | 5,061 |
| 2023-08-08 | $1.43 | $1.43 | $1.41 | $1.43 | $1.43 | 5,372 |
| 2023-08-07 | $1.45 | $1.45 | $1.40 | $1.41 | $1.41 | 5,055 |
| 2023-08-04 | $1.42 | $1.44 | $1.42 | $1.42 | $1.42 | 5,735 |
| 2023-08-03 | $1.48 | $1.50 | $1.41 | $1.41 | $1.41 | 20,127 |
| 2023-08-02 | $1.48 | $1.48 | $1.43 | $1.46 | $1.46 | 2,971 |
| 2023-08-01 | $1.47 | $1.49 | $1.46 | $1.48 | $1.48 | 5,010 |
| 2023-07-31 | $1.41 | $1.48 | $1.41 | $1.46 | $1.46 | 15,581 |
| 2023-07-28 | $1.44 | $1.49 | $1.44 | $1.45 | $1.45 | 7,301 |
| 2023-07-27 | $1.48 | $1.48 | $1.41 | $1.46 | $1.46 | 2,896 |
| 2023-07-26 | $1.44 | $1.46 | $1.42 | $1.46 | $1.46 | 15,611 |
| 2023-07-25 | $1.42 | $1.49 | $1.42 | $1.45 | $1.45 | 11,833 |
| 2023-07-24 | $1.44 | $1.49 | $1.42 | $1.42 | $1.42 | 17,421 |
| 2023-07-21 | $1.46 | $1.50 | $1.44 | $1.44 | $1.44 | 14,452 |
| 2023-07-20 | $1.46 | $1.49 | $1.45 | $1.49 | $1.49 | 4,487 |
| 2023-07-19 | $1.46 | $1.50 | $1.45 | $1.49 | $1.49 | 5,140 |
| 2023-07-18 | $1.49 | $1.50 | $1.45 | $1.47 | $1.47 | 6,033 |
| 2023-07-17 | $1.45 | $1.49 | $1.45 | $1.49 | $1.49 | 4,138 |
| 2023-07-14 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 12,616 |
| 2023-07-13 | $1.48 | $1.50 | $1.45 | $1.47 | $1.47 | 8,035 |
| 2023-07-12 | $1.45 | $1.49 | $1.42 | $1.42 | $1.42 | 4,223 |
| 2023-07-11 | $1.50 | $1.51 | $1.45 | $1.45 | $1.45 | 3,732 |
| 2023-07-10 | $1.46 | $1.46 | $1.39 | $1.45 | $1.45 | 23,152 |
| 2023-07-07 | $1.40 | $1.45 | $1.40 | $1.44 | $1.44 | 8,831 |
| 2023-07-06 | $1.39 | $1.39 | $1.37 | $1.37 | $1.37 | 5,604 |
| 2023-07-05 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 16,076 |
| 2023-07-03 | $1.38 | $1.42 | $1.38 | $1.42 | $1.42 | 10,355 |
| 2023-06-30 | $1.44 | $1.44 | $1.38 | $1.39 | $1.39 | 10,738 |
| 2023-06-29 | $1.45 | $1.45 | $1.36 | $1.40 | $1.40 | 33,290 |
| 2023-06-28 | $1.47 | $1.48 | $1.45 | $1.45 | $1.45 | 4,936 |
| 2023-06-27 | $1.47 | $1.49 | $1.45 | $1.46 | $1.46 | 13,554 |
| 2023-06-26 | $1.49 | $1.51 | $1.47 | $1.49 | $1.49 | 15,884 |
| 2023-06-23 | $1.55 | $1.56 | $1.45 | $1.47 | $1.47 | 29,047 |
| 2023-06-22 | $1.60 | $1.60 | $1.55 | $1.56 | $1.56 | 5,983 |
| 2023-06-21 | $1.57 | $1.62 | $1.55 | $1.60 | $1.60 | 32,427 |
| 2023-06-20 | $1.65 | $1.66 | $1.56 | $1.63 | $1.63 | 22,654 |
| 2023-06-16 | $1.67 | $1.70 | $1.58 | $1.66 | $1.66 | 14,080 |
| 2023-06-15 | $1.65 | $1.67 | $1.61 | $1.67 | $1.67 | 8,922 |
| 2023-06-14 | $1.62 | $1.64 | $1.58 | $1.64 | $1.64 | 21,348 |
| 2023-06-13 | $1.63 | $1.66 | $1.60 | $1.62 | $1.62 | 6,159 |
| 2023-06-12 | $1.62 | $1.66 | $1.57 | $1.65 | $1.65 | 14,700 |
| 2023-06-09 | $1.70 | $1.71 | $1.62 | $1.62 | $1.62 | 6,012 |
| 2023-06-08 | $1.68 | $1.68 | $1.62 | $1.63 | $1.63 | 6,573 |
| 2023-06-07 | $1.56 | $1.73 | $1.54 | $1.66 | $1.66 | 82,360 |
| 2023-06-06 | $1.51 | $1.66 | $1.50 | $1.52 | $1.52 | 32,782 |
| 2023-06-05 | $1.61 | $1.63 | $1.55 | $1.55 | $1.55 | 16,633 |
| 2023-06-02 | $1.50 | $1.57 | $1.50 | $1.57 | $1.57 | 24,574 |
| 2023-06-01 | $1.50 | $1.51 | $1.48 | $1.51 | $1.51 | 11,425 |
| 2023-05-31 | $1.61 | $1.62 | $1.47 | $1.47 | $1.47 | 14,381 |
| 2023-05-30 | $1.62 | $1.69 | $1.61 | $1.61 | $1.61 | 14,973 |
| 2023-05-26 | $1.62 | $1.66 | $1.59 | $1.66 | $1.66 | 5,249 |
| 2023-05-25 | $1.64 | $1.69 | $1.55 | $1.61 | $1.61 | 35,409 |
| 2023-05-24 | $1.65 | $1.65 | $1.63 | $1.63 | $1.63 | 2,222 |
| 2023-05-23 | $1.73 | $1.73 | $1.65 | $1.65 | $1.65 | 12,372 |
| 2023-05-22 | $1.71 | $1.72 | $1.60 | $1.71 | $1.71 | 11,621 |
| 2023-05-19 | $1.63 | $1.63 | $1.59 | $1.63 | $1.63 | 7,671 |
| 2023-05-18 | $1.67 | $1.67 | $1.61 | $1.63 | $1.63 | 3,413 |
| 2023-05-17 | $1.64 | $1.65 | $1.63 | $1.65 | $1.65 | 4,415 |
| 2023-05-16 | $1.67 | $1.67 | $1.62 | $1.62 | $1.62 | 45,756 |
| 2023-05-15 | $1.67 | $1.67 | $1.65 | $1.66 | $1.66 | 2,948 |
| 2023-05-12 | $1.66 | $1.68 | $1.66 | $1.67 | $1.67 | 7,226 |
| 2023-05-11 | $1.67 | $1.67 | $1.64 | $1.66 | $1.66 | 4,600 |
| 2023-05-10 | $1.66 | $1.66 | $1.65 | $1.66 | $1.66 | 13,671 |
| 2023-05-09 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 2,599 |
| 2023-05-08 | $1.64 | $1.72 | $1.64 | $1.65 | $1.65 | 14,546 |
| 2023-05-05 | $1.66 | $1.66 | $1.55 | $1.60 | $1.60 | 26,494 |
| 2023-05-04 | $1.55 | $1.61 | $1.55 | $1.59 | $1.59 | 10,436 |
| 2023-05-03 | $1.55 | $1.60 | $1.54 | $1.58 | $1.58 | 8,543 |
| 2023-05-02 | $1.63 | $1.63 | $1.55 | $1.58 | $1.58 | 6,742 |
| 2023-05-01 | $1.56 | $1.63 | $1.56 | $1.60 | $1.60 | 12,941 |
| 2023-04-28 | $1.54 | $1.65 | $1.54 | $1.59 | $1.59 | 11,034 |
| 2023-04-27 | $1.59 | $1.60 | $1.55 | $1.55 | $1.55 | 14,104 |
| 2023-04-26 | $1.58 | $1.62 | $1.52 | $1.55 | $1.55 | 25,145 |
| 2023-04-25 | $1.65 | $1.67 | $1.58 | $1.58 | $1.58 | 18,510 |
| 2023-04-24 | $1.66 | $1.68 | $1.60 | $1.63 | $1.63 | 15,052 |
| 2023-04-21 | $1.70 | $1.78 | $1.68 | $1.68 | $1.68 | 15,340 |
| 2023-04-20 | $1.77 | $1.77 | $1.70 | $1.70 | $1.70 | 24,993 |
| 2023-04-19 | $1.94 | $1.98 | $1.50 | $1.72 | $1.72 | 223,731 |
| 2023-04-18 | $2.03 | $2.03 | $1.94 | $1.95 | $1.95 | 14,876 |
| 2023-04-17 | $2.05 | $2.09 | $1.97 | $1.97 | $1.97 | 16,679 |
| 2023-04-14 | $2.06 | $2.08 | $2.05 | $2.08 | $2.08 | 9,085 |
| 2023-04-13 | $2.18 | $2.18 | $2.05 | $2.05 | $2.05 | 35,179 |
| 2023-04-12 | $2.10 | $2.23 | $2.07 | $2.13 | $2.13 | 77,420 |
| 2023-04-11 | $2.15 | $2.17 | $2.09 | $2.11 | $2.11 | 25,971 |
| 2023-04-10 | $1.93 | $2.16 | $1.93 | $2.16 | $2.16 | 52,054 |
| 2023-04-06 | $1.69 | $1.94 | $1.69 | $1.90 | $1.90 | 113,516 |
| 2023-04-05 | $1.77 | $1.77 | $1.70 | $1.71 | $1.71 | 25,810 |
| 2023-04-04 | $1.74 | $1.82 | $1.74 | $1.75 | $1.75 | 7,899 |
| 2023-04-03 | $1.88 | $1.88 | $1.73 | $1.77 | $1.77 | 25,936 |
| 2023-03-31 | $1.85 | $1.88 | $1.84 | $1.87 | $1.87 | 14,793 |
| 2023-03-30 | $1.90 | $1.90 | $1.86 | $1.86 | $1.86 | 8,831 |
| 2023-03-29 | $1.88 | $1.91 | $1.84 | $1.87 | $1.87 | 7,027 |
| 2023-03-28 | $1.85 | $1.88 | $1.84 | $1.85 | $1.85 | 31,233 |
| 2023-03-27 | $1.80 | $1.87 | $1.78 | $1.85 | $1.85 | 26,178 |
| 2023-03-24 | $1.86 | $1.86 | $1.82 | $1.82 | $1.82 | 9,222 |
| 2023-03-23 | $1.86 | $1.86 | $1.84 | $1.85 | $1.85 | 8,190 |
| 2023-03-22 | $1.82 | $1.88 | $1.82 | $1.88 | $1.88 | 11,615 |
| 2023-03-21 | $1.82 | $1.89 | $1.82 | $1.82 | $1.82 | 15,607 |
| 2023-03-20 | $1.86 | $1.86 | $1.81 | $1.81 | $1.81 | 35,203 |
| 2023-03-17 | $1.89 | $1.89 | $1.81 | $1.86 | $1.86 | 14,485 |
| 2023-03-16 | $1.89 | $1.89 | $1.88 | $1.89 | $1.89 | 10,290 |
| 2023-03-15 | $1.89 | $1.89 | $1.85 | $1.85 | $1.85 | 12,081 |
| 2023-03-14 | $1.90 | $1.90 | $1.86 | $1.88 | $1.88 | 15,835 |
| 2023-03-13 | $1.90 | $1.94 | $1.85 | $1.90 | $1.90 | 12,432 |
| 2023-03-10 | $1.95 | $1.95 | $1.87 | $1.90 | $1.90 | 7,737 |
| 2023-03-09 | $1.92 | $1.99 | $1.90 | $1.92 | $1.92 | 25,607 |
| 2023-03-08 | $1.95 | $1.95 | $1.90 | $1.91 | $1.91 | 5,116 |
| 2023-03-07 | $1.92 | $1.94 | $1.90 | $1.94 | $1.94 | 11,448 |
| 2023-03-06 | $1.90 | $2.00 | $1.90 | $1.93 | $1.93 | 16,135 |
| 2023-03-03 | $1.95 | $2.00 | $1.90 | $1.92 | $1.92 | 22,979 |
| 2023-03-02 | $1.93 | $1.99 | $1.93 | $1.94 | $1.94 | 17,446 |
| 2023-03-01 | $2.08 | $2.13 | $1.99 | $1.99 | $1.99 | 13,127 |
| 2023-02-28 | $2.07 | $2.10 | $2.01 | $2.08 | $2.08 | 13,072 |
| 2023-02-27 | $1.95 | $2.08 | $1.95 | $2.08 | $2.08 | 14,470 |
| 2023-02-24 | $1.89 | $1.94 | $1.88 | $1.90 | $1.90 | 25,812 |
| 2023-02-23 | $1.94 | $1.96 | $1.90 | $1.91 | $1.91 | 26,436 |
| 2023-02-22 | $2.03 | $2.04 | $1.92 | $1.93 | $1.93 | 35,414 |
| 2023-02-21 | $2.01 | $2.08 | $2.00 | $2.01 | $2.01 | 10,248 |
| 2023-02-17 | $2.08 | $2.09 | $2.00 | $2.03 | $2.03 | 8,728 |
| 2023-02-16 | $2.09 | $2.10 | $2.03 | $2.03 | $2.03 | 21,143 |
| 2023-02-15 | $2.06 | $2.16 | $2.04 | $2.10 | $2.10 | 37,414 |
| 2023-02-14 | $2.16 | $2.16 | $2.09 | $2.13 | $2.13 | 24,378 |
| 2023-02-13 | $2.20 | $2.21 | $2.07 | $2.13 | $2.13 | 51,428 |
| 2023-02-10 | $2.24 | $2.25 | $2.20 | $2.20 | $2.20 | 19,681 |
| 2023-02-09 | $2.31 | $2.39 | $2.04 | $2.17 | $2.17 | 64,522 |
| 2023-02-08 | $2.41 | $2.41 | $1.87 | $2.31 | $2.31 | 226,980 |
| 2023-02-07 | $2.64 | $2.65 | $2.61 | $2.61 | $2.61 | 5,935 |
| 2023-02-06 | $2.60 | $2.67 | $2.60 | $2.64 | $2.64 | 9,918 |
| 2023-02-03 | $2.72 | $2.72 | $2.61 | $2.63 | $2.63 | 17,055 |
| 2023-02-02 | $2.60 | $2.73 | $2.60 | $2.70 | $2.70 | 21,034 |
| 2023-02-01 | $2.63 | $2.63 | $2.54 | $2.59 | $2.59 | 33,376 |
| 2023-01-31 | $2.60 | $2.66 | $2.50 | $2.50 | $2.50 | 41,329 |
| 2023-01-30 | $2.37 | $2.78 | $2.31 | $2.66 | $2.66 | 256,714 |
| 2023-01-27 | $2.33 | $2.33 | $2.24 | $2.30 | $2.30 | 10,309 |
| 2023-01-26 | $2.26 | $2.35 | $2.26 | $2.31 | $2.31 | 15,089 |
| 2023-01-25 | $2.30 | $2.30 | $2.23 | $2.26 | $2.26 | 6,675 |
| 2023-01-24 | $2.27 | $2.35 | $2.27 | $2.27 | $2.27 | 3,390 |
| 2023-01-23 | $2.37 | $2.37 | $2.25 | $2.27 | $2.27 | 10,565 |
| 2023-01-20 | $2.32 | $2.37 | $2.30 | $2.34 | $2.34 | 7,291 |
| 2023-01-19 | $2.33 | $2.36 | $2.27 | $2.33 | $2.33 | 13,361 |
| 2023-01-18 | $2.38 | $2.42 | $2.35 | $2.36 | $2.36 | 42,501 |
| 2023-01-17 | $2.32 | $2.40 | $2.25 | $2.38 | $2.38 | 41,645 |
| 2023-01-13 | $2.24 | $2.31 | $2.20 | $2.24 | $2.24 | 22,124 |
| 2023-01-12 | $2.21 | $2.22 | $2.17 | $2.22 | $2.22 | 15,401 |
| 2023-01-11 | $2.24 | $2.24 | $2.19 | $2.19 | $2.19 | 10,492 |
| 2023-01-10 | $2.20 | $2.23 | $2.17 | $2.21 | $2.21 | 8,160 |
| 2023-01-09 | $2.16 | $2.23 | $2.14 | $2.20 | $2.20 | 18,465 |
| 2023-01-06 | $2.07 | $2.13 | $2.05 | $2.09 | $2.09 | 6,257 |
| 2023-01-05 | $2.17 | $2.18 | $2.07 | $2.07 | $2.07 | 12,984 |
| 2023-01-04 | $2.15 | $2.17 | $2.12 | $2.16 | $2.16 | 16,108 |
| 2023-01-03 | $2.08 | $2.11 | $2.05 | $2.10 | $2.10 | 9,922 |
| 2022-12-30 | $1.94 | $2.04 | $1.94 | $2.04 | $2.04 | 37,036 |
| 2022-12-29 | $1.81 | $1.96 | $1.81 | $1.92 | $1.92 | 24,210 |
| 2022-12-28 | $1.78 | $1.85 | $1.77 | $1.82 | $1.82 | 40,362 |
| 2022-12-27 | $1.85 | $1.85 | $1.73 | $1.78 | $1.78 | 56,154 |
| 2022-12-23 | $1.85 | $1.88 | $1.85 | $1.86 | $1.86 | 27,845 |
| 2022-12-22 | $1.85 | $1.92 | $1.82 | $1.85 | $1.85 | 16,109 |
| 2022-12-21 | $1.99 | $1.99 | $1.87 | $1.88 | $1.88 | 20,957 |
| 2022-12-20 | $1.95 | $1.95 | $1.83 | $1.85 | $1.85 | 61,085 |
| 2022-12-19 | $2.04 | $2.04 | $1.94 | $1.94 | $1.94 | 24,847 |
| 2022-12-16 | $2.06 | $2.07 | $2.01 | $2.03 | $2.03 | 26,849 |
| 2022-12-15 | $2.10 | $2.10 | $2.05 | $2.06 | $2.06 | 26,453 |
| 2022-12-14 | $2.10 | $2.11 | $2.01 | $2.06 | $2.06 | 26,020 |
| 2022-12-13 | $2.18 | $2.24 | $2.07 | $2.09 | $2.09 | 31,157 |
| 2022-12-12 | $2.22 | $2.22 | $2.05 | $2.07 | $2.07 | 55,695 |
| 2022-12-09 | $2.23 | $2.29 | $2.15 | $2.19 | $2.19 | 10,411 |
| 2022-12-08 | $2.28 | $2.28 | $2.18 | $2.25 | $2.25 | 20,675 |
| 2022-12-07 | $2.28 | $2.30 | $2.27 | $2.28 | $2.28 | 15,148 |
| 2022-12-06 | $2.30 | $2.32 | $2.28 | $2.29 | $2.29 | 22,706 |
| 2022-12-05 | $2.29 | $2.33 | $2.25 | $2.25 | $2.25 | 9,836 |
| 2022-12-02 | $2.37 | $2.38 | $2.26 | $2.34 | $2.34 | 18,390 |
| 2022-12-01 | $2.31 | $2.40 | $2.31 | $2.37 | $2.37 | 18,822 |
| 2022-11-30 | $2.37 | $2.38 | $2.30 | $2.36 | $2.36 | 7,271 |
| 2022-11-29 | $2.43 | $2.44 | $2.32 | $2.36 | $2.36 | 6,941 |
| 2022-11-28 | $2.40 | $2.43 | $2.40 | $2.41 | $2.41 | 17,618 |
| 2022-11-25 | $2.33 | $2.41 | $2.33 | $2.39 | $2.39 | 6,500 |
| 2022-11-23 | $2.38 | $2.43 | $2.32 | $2.33 | $2.33 | 36,237 |
| 2022-11-22 | $2.29 | $2.42 | $2.25 | $2.31 | $2.31 | 111,036 |
| 2022-11-21 | $2.14 | $2.16 | $2.10 | $2.14 | $2.14 | 7,756 |
| 2022-11-18 | $2.10 | $2.14 | $2.09 | $2.12 | $2.12 | 5,825 |
| 2022-11-17 | $2.14 | $2.14 | $2.08 | $2.11 | $2.11 | 4,309 |
| 2022-11-16 | $2.12 | $2.16 | $2.12 | $2.14 | $2.14 | 8,467 |
| 2022-11-15 | $2.06 | $2.14 | $2.06 | $2.12 | $2.12 | 16,530 |
| 2022-11-14 | $2.08 | $2.09 | $2.04 | $2.08 | $2.08 | 10,185 |
| 2022-11-11 | $2.03 | $2.09 | $2.00 | $2.08 | $2.08 | 22,417 |
| 2022-11-10 | $2.08 | $2.12 | $2.04 | $2.07 | $2.07 | 20,886 |
| 2022-11-09 | $2.06 | $2.12 | $2.00 | $2.04 | $2.04 | 39,761 |
| 2022-11-08 | $2.24 | $2.24 | $2.07 | $2.07 | $2.07 | 36,504 |
| 2022-11-07 | $2.36 | $2.39 | $2.22 | $2.24 | $2.24 | 31,941 |
| 2022-11-04 | $2.23 | $2.27 | $2.23 | $2.27 | $2.27 | 18,356 |
| 2022-11-03 | $2.26 | $2.27 | $2.21 | $2.21 | $2.21 | 16,525 |
| 2022-11-02 | $2.29 | $2.32 | $2.24 | $2.25 | $2.25 | 8,257 |
| 2022-11-01 | $2.31 | $2.32 | $2.26 | $2.28 | $2.28 | 15,890 |
| 2022-10-31 | $2.33 | $2.34 | $2.29 | $2.29 | $2.29 | 9,951 |
| 2022-10-28 | $2.31 | $2.38 | $2.27 | $2.32 | $2.32 | 20,247 |
| 2022-10-27 | $2.29 | $2.33 | $2.26 | $2.30 | $2.30 | 29,173 |
| 2022-10-26 | $2.20 | $2.28 | $2.20 | $2.27 | $2.27 | 17,836 |
| 2022-10-25 | $2.26 | $2.27 | $2.14 | $2.23 | $2.23 | 14,650 |
| 2022-10-24 | $2.31 | $2.43 | $2.23 | $2.24 | $2.24 | 17,213 |
| 2022-10-21 | $2.27 | $2.37 | $2.27 | $2.31 | $2.31 | 21,848 |
| 2022-10-20 | $2.35 | $2.44 | $2.31 | $2.36 | $2.36 | 13,399 |
| 2022-10-19 | $2.40 | $2.40 | $2.32 | $2.34 | $2.34 | 7,806 |
| 2022-10-18 | $2.47 | $2.50 | $2.38 | $2.40 | $2.40 | 33,198 |
| 2022-10-17 | $2.54 | $2.54 | $2.47 | $2.48 | $2.48 | 29,638 |
| 2022-10-14 | $2.51 | $2.58 | $2.50 | $2.52 | $2.52 | 8,334 |
| 2022-10-13 | $2.55 | $2.57 | $2.53 | $2.56 | $2.56 | 5,412 |
| 2022-10-12 | $2.64 | $2.64 | $2.53 | $2.58 | $2.58 | 6,563 |
| 2022-10-11 | $2.55 | $2.63 | $2.51 | $2.62 | $2.62 | 13,220 |
| 2022-10-10 | $2.50 | $2.55 | $2.50 | $2.54 | $2.54 | 4,824 |
| 2022-10-07 | $2.52 | $2.60 | $2.50 | $2.50 | $2.50 | 17,280 |
| 2022-10-06 | $2.57 | $2.57 | $2.51 | $2.52 | $2.52 | 5,046 |
| 2022-10-05 | $2.61 | $2.64 | $2.55 | $2.56 | $2.56 | 23,893 |
| 2022-10-04 | $2.60 | $2.78 | $2.50 | $2.65 | $2.65 | 58,074 |
| 2022-10-03 | $2.50 | $2.63 | $2.42 | $2.61 | $2.61 | 66,907 |
| 2022-09-30 | $2.47 | $2.55 | $2.23 | $2.50 | $2.50 | 603,844 |
| 2022-09-29 | $2.49 | $2.55 | $2.40 | $2.43 | $2.43 | 15,472 |
| 2022-09-28 | $2.47 | $2.50 | $2.45 | $2.48 | $2.48 | 7,778 |
| 2022-09-27 | $2.59 | $2.59 | $2.44 | $2.46 | $2.46 | 13,019 |
| 2022-09-26 | $2.54 | $2.55 | $2.45 | $2.45 | $2.45 | 13,224 |
| 2022-09-23 | $2.56 | $2.63 | $2.42 | $2.60 | $2.60 | 19,996 |
| 2022-09-22 | $2.60 | $2.62 | $2.52 | $2.58 | $2.58 | 7,120 |
| 2022-09-21 | $2.59 | $2.60 | $2.53 | $2.58 | $2.58 | 12,226 |
| 2022-09-20 | $2.50 | $2.65 | $2.50 | $2.59 | $2.59 | 22,740 |
| 2022-09-19 | $2.58 | $2.70 | $2.56 | $2.65 | $2.65 | 94,407 |
| 2022-09-16 | $2.69 | $2.69 | $2.54 | $2.55 | $2.55 | 54,053 |
| 2022-09-15 | $2.59 | $2.68 | $2.55 | $2.58 | $2.58 | 36,539 |
| 2022-09-14 | $2.51 | $2.52 | $2.43 | $2.47 | $2.47 | 28,999 |
| 2022-09-13 | $2.55 | $2.61 | $2.45 | $2.49 | $2.49 | 31,536 |
| 2022-09-12 | $2.59 | $2.64 | $2.53 | $2.58 | $2.58 | 7,148 |
| 2022-09-09 | $2.52 | $2.57 | $2.52 | $2.55 | $2.55 | 7,457 |
| 2022-09-08 | $2.51 | $2.57 | $2.49 | $2.52 | $2.52 | 9,410 |
| 2022-09-07 | $2.46 | $2.60 | $2.46 | $2.54 | $2.54 | 34,884 |
| 2022-09-06 | $2.58 | $2.58 | $2.43 | $2.43 | $2.43 | 24,580 |
| 2022-09-02 | $2.52 | $2.62 | $2.43 | $2.43 | $2.43 | 45,949 |
| 2022-09-01 | $2.68 | $2.68 | $2.51 | $2.52 | $2.52 | 20,309 |
| 2022-08-31 | $2.70 | $2.76 | $2.69 | $2.72 | $2.72 | 13,854 |
| 2022-08-30 | $2.72 | $2.83 | $2.71 | $2.71 | $2.71 | 4,410 |
| 2022-08-29 | $2.80 | $2.80 | $2.65 | $2.72 | $2.72 | 27,587 |
| 2022-08-26 | $2.89 | $2.89 | $2.74 | $2.80 | $2.80 | 13,435 |
| 2022-08-25 | $2.87 | $2.90 | $2.77 | $2.86 | $2.86 | 14,333 |
| 2022-08-24 | $2.81 | $2.89 | $2.80 | $2.85 | $2.85 | 53,279 |
| 2022-08-23 | $2.86 | $2.91 | $2.81 | $2.81 | $2.81 | 14,339 |
| 2022-08-22 | $2.80 | $2.86 | $2.77 | $2.85 | $2.85 | 6,355 |
| 2022-08-19 | $2.90 | $2.90 | $2.84 | $2.86 | $2.86 | 5,127 |
| 2022-08-18 | $2.91 | $2.92 | $2.83 | $2.89 | $2.89 | 21,884 |
| 2022-08-17 | $2.79 | $2.85 | $2.79 | $2.79 | $2.79 | 13,175 |
| 2022-08-16 | $2.69 | $2.79 | $2.69 | $2.77 | $2.77 | 29,333 |
| 2022-08-15 | $2.59 | $2.79 | $2.59 | $2.68 | $2.68 | 22,327 |
| 2022-08-12 | $2.78 | $3.20 | $2.56 | $2.65 | $2.65 | 723,751 |
| 2022-08-11 | $2.72 | $2.74 | $2.58 | $2.58 | $2.58 | 39,165 |
| 2022-08-10 | $2.68 | $2.85 | $2.65 | $2.69 | $2.69 | 20,299 |
| 2022-08-09 | $2.73 | $2.74 | $2.60 | $2.63 | $2.63 | 10,756 |
| 2022-08-08 | $2.74 | $2.79 | $2.74 | $2.77 | $2.77 | 13,333 |
| 2022-08-05 | $2.76 | $2.79 | $2.73 | $2.74 | $2.74 | 11,378 |
| 2022-08-04 | $2.74 | $2.87 | $2.71 | $2.74 | $2.74 | 15,897 |
| 2022-08-03 | $2.67 | $2.75 | $2.67 | $2.71 | $2.71 | 18,761 |
| 2022-08-02 | $2.66 | $2.69 | $2.64 | $2.68 | $2.68 | 7,692 |
| 2022-08-01 | $2.60 | $2.63 | $2.52 | $2.61 | $2.61 | 6,408 |
| 2022-07-29 | $2.51 | $2.63 | $2.51 | $2.63 | $2.63 | 9,526 |
| 2022-07-28 | $2.50 | $2.58 | $2.44 | $2.53 | $2.53 | 13,787 |
| 2022-07-27 | $2.60 | $2.70 | $2.52 | $2.57 | $2.57 | 35,448 |
| 2022-07-26 | $2.72 | $2.72 | $2.60 | $2.60 | $2.60 | 9,981 |
| 2022-07-25 | $2.73 | $2.75 | $2.68 | $2.69 | $2.69 | 10,449 |
| 2022-07-22 | $2.79 | $2.80 | $2.68 | $2.74 | $2.74 | 15,590 |
| 2022-07-21 | $2.94 | $2.94 | $2.75 | $2.79 | $2.79 | 6,273 |
| 2022-07-20 | $2.80 | $2.90 | $2.79 | $2.79 | $2.79 | 16,415 |
| 2022-07-19 | $3.00 | $3.00 | $2.81 | $2.89 | $2.89 | 14,004 |
| 2022-07-18 | $2.92 | $2.97 | $2.85 | $2.88 | $2.88 | 20,012 |
| 2022-07-15 | $2.72 | $2.79 | $2.71 | $2.77 | $2.77 | 10,287 |
| 2022-07-14 | $2.69 | $2.71 | $2.68 | $2.69 | $2.69 | 5,398 |
| 2022-07-13 | $2.60 | $2.70 | $2.60 | $2.69 | $2.69 | 15,873 |
| 2022-07-12 | $2.59 | $2.73 | $2.56 | $2.66 | $2.66 | 19,865 |
| 2022-07-11 | $2.50 | $2.59 | $2.49 | $2.59 | $2.59 | 9,223 |
| 2022-07-08 | $2.50 | $2.50 | $2.47 | $2.49 | $2.49 | 2,653 |
| 2022-07-07 | $2.43 | $2.51 | $2.41 | $2.47 | $2.47 | 14,602 |
| 2022-07-06 | $2.39 | $2.42 | $2.37 | $2.40 | $2.40 | 19,258 |
| 2022-07-05 | $2.41 | $2.41 | $2.31 | $2.36 | $2.36 | 16,048 |
| 2022-07-01 | $2.43 | $2.43 | $2.33 | $2.39 | $2.39 | 15,327 |
| 2022-06-30 | $2.40 | $2.45 | $2.38 | $2.44 | $2.44 | 8,048 |
| 2022-06-29 | $2.45 | $2.45 | $2.37 | $2.37 | $2.37 | 14,981 |
| 2022-06-28 | $2.52 | $2.52 | $2.42 | $2.45 | $2.45 | 19,659 |
| 2022-06-27 | $2.46 | $2.47 | $2.42 | $2.43 | $2.43 | 14,679 |
| 2022-06-24 | $2.45 | $2.65 | $2.44 | $2.51 | $2.51 | 29,354 |
| 2022-06-23 | $2.50 | $2.54 | $2.40 | $2.40 | $2.40 | 19,077 |
| 2022-06-22 | $2.52 | $2.53 | $2.50 | $2.50 | $2.50 | 5,981 |
| 2022-06-21 | $2.67 | $2.69 | $2.56 | $2.57 | $2.57 | 10,366 |
| 2022-06-17 | $2.53 | $2.71 | $2.50 | $2.57 | $2.57 | 23,584 |
| 2022-06-16 | $2.75 | $2.79 | $2.46 | $2.49 | $2.49 | 42,537 |
| 2022-06-15 | $2.91 | $2.96 | $2.72 | $2.75 | $2.75 | 60,967 |
| 2022-06-14 | $2.96 | $2.98 | $2.88 | $2.88 | $2.88 | 23,113 |
| 2022-06-13 | $2.94 | $2.99 | $2.93 | $2.93 | $2.93 | 13,481 |
| 2022-06-10 | $2.94 | $2.99 | $2.93 | $2.99 | $2.99 | 7,852 |
| 2022-06-09 | $2.95 | $2.99 | $2.95 | $2.95 | $2.95 | 6,727 |
| 2022-06-08 | $2.99 | $2.99 | $2.95 | $2.99 | $2.99 | 4,756 |
| 2022-06-07 | $2.98 | $2.99 | $2.96 | $2.98 | $2.98 | 7,392 |
| 2022-06-06 | $2.92 | $2.93 | $2.85 | $2.86 | $2.86 | 8,101 |
| 2022-06-03 | $2.91 | $2.91 | $2.89 | $2.91 | $2.91 | 4,593 |
| 2022-06-02 | $2.91 | $2.92 | $2.90 | $2.92 | $2.92 | 7,514 |
| 2022-06-01 | $2.86 | $2.91 | $2.86 | $2.90 | $2.90 | 5,465 |
| 2022-05-31 | $2.91 | $2.91 | $2.86 | $2.87 | $2.87 | 9,762 |
| 2022-05-27 | $2.86 | $2.91 | $2.86 | $2.91 | $2.91 | 17,419 |
| 2022-05-26 | $2.88 | $2.89 | $2.85 | $2.85 | $2.85 | 9,573 |
| 2022-05-25 | $2.86 | $2.87 | $2.81 | $2.85 | $2.85 | 9,723 |
| 2022-05-24 | $2.86 | $2.86 | $2.83 | $2.84 | $2.84 | 2,217 |
| 2022-05-23 | $2.82 | $2.87 | $2.82 | $2.84 | $2.84 | 5,738 |
| 2022-05-20 | $2.81 | $2.88 | $2.80 | $2.81 | $2.81 | 9,398 |
| 2022-05-19 | $2.81 | $2.87 | $2.81 | $2.86 | $2.86 | 5,701 |
| 2022-05-18 | $2.82 | $2.96 | $2.81 | $2.81 | $2.81 | 12,128 |
| 2022-05-17 | $2.89 | $2.90 | $2.83 | $2.88 | $2.88 | 11,327 |
| 2022-05-16 | $2.80 | $2.90 | $2.80 | $2.80 | $2.80 | 10,903 |
| 2022-05-13 | $2.89 | $2.90 | $2.84 | $2.89 | $2.89 | 10,003 |
| 2022-05-12 | $2.90 | $2.90 | $2.81 | $2.84 | $2.84 | 5,520 |
| 2022-05-11 | $2.98 | $3.04 | $2.91 | $2.92 | $2.92 | 13,258 |
| 2022-05-10 | $2.89 | $2.96 | $2.88 | $2.91 | $2.91 | 7,462 |
| 2022-05-09 | $2.95 | $3.00 | $2.78 | $2.84 | $2.84 | 33,633 |
| 2022-05-06 | $3.12 | $3.14 | $2.91 | $2.91 | $2.91 | 33,681 |
| 2022-05-05 | $3.17 | $3.24 | $3.12 | $3.16 | $3.16 | 9,520 |
| 2022-05-04 | $3.07 | $3.16 | $3.05 | $3.16 | $3.16 | 6,613 |
| 2022-05-03 | $3.08 | $3.14 | $3.03 | $3.07 | $3.07 | 7,408 |
| 2022-05-02 | $3.05 | $3.09 | $3.03 | $3.09 | $3.09 | 11,109 |
| 2022-04-29 | $3.05 | $3.07 | $3.02 | $3.02 | $3.02 | 7,819 |
| 2022-04-28 | $3.06 | $3.09 | $2.96 | $3.03 | $3.03 | 31,593 |
| 2022-04-27 | $3.08 | $3.08 | $3.01 | $3.07 | $3.07 | 12,025 |
| 2022-04-26 | $3.11 | $3.20 | $3.07 | $3.07 | $3.07 | 21,839 |
| 2022-04-25 | $3.05 | $3.10 | $3.02 | $3.09 | $3.09 | 18,771 |
| 2022-04-22 | $3.13 | $3.18 | $3.06 | $3.10 | $3.10 | 22,943 |
| 2022-04-21 | $3.20 | $3.21 | $3.11 | $3.13 | $3.13 | 20,890 |
| 2022-04-20 | $3.24 | $3.30 | $3.17 | $3.18 | $3.18 | 17,308 |
| 2022-04-19 | $3.39 | $3.39 | $3.23 | $3.24 | $3.24 | 18,810 |
| 2022-04-18 | $3.26 | $3.31 | $3.23 | $3.29 | $3.29 | 17,516 |
| 2022-04-14 | $3.28 | $3.33 | $3.15 | $3.23 | $3.23 | 39,900 |
| 2022-04-13 | $3.27 | $3.33 | $3.20 | $3.31 | $3.31 | 14,538 |
| 2022-04-12 | $3.35 | $3.38 | $3.17 | $3.24 | $3.24 | 42,283 |
| 2022-04-11 | $3.40 | $3.45 | $3.29 | $3.33 | $3.33 | 22,373 |
| 2022-04-08 | $3.46 | $3.46 | $3.40 | $3.44 | $3.44 | 16,287 |
| 2022-04-07 | $3.33 | $3.45 | $3.33 | $3.42 | $3.42 | 7,849 |
| 2022-04-06 | $3.41 | $3.41 | $3.35 | $3.35 | $3.35 | 18,532 |
| 2022-04-05 | $3.43 | $3.49 | $3.39 | $3.39 | $3.39 | 13,339 |
| 2022-04-04 | $3.41 | $3.50 | $3.39 | $3.40 | $3.40 | 22,853 |
| 2022-04-01 | $3.49 | $3.49 | $3.38 | $3.43 | $3.43 | 21,962 |
| 2022-03-31 | $3.46 | $3.49 | $3.36 | $3.45 | $3.45 | 28,094 |
| 2022-03-30 | $3.50 | $3.51 | $3.40 | $3.47 | $3.47 | 23,211 |
| 2022-03-29 | $3.59 | $3.59 | $3.44 | $3.44 | $3.44 | 28,768 |
| 2022-03-28 | $3.51 | $3.55 | $3.47 | $3.55 | $3.55 | 6,845 |
| 2022-03-25 | $3.57 | $3.57 | $3.45 | $3.47 | $3.47 | 18,864 |
| 2022-03-24 | $3.60 | $3.61 | $3.48 | $3.51 | $3.51 | 45,709 |
| 2022-03-23 | $3.63 | $3.68 | $3.50 | $3.54 | $3.54 | 24,606 |
| 2022-03-22 | $3.69 | $3.81 | $3.53 | $3.58 | $3.58 | 31,380 |
| 2022-03-21 | $3.66 | $4.00 | $3.52 | $3.63 | $3.63 | 60,136 |
| 2022-03-18 | $3.76 | $3.76 | $3.43 | $3.65 | $3.65 | 170,200 |
| 2022-03-17 | $3.77 | $3.94 | $3.77 | $3.94 | $3.94 | 15,872 |
| 2022-03-16 | $3.80 | $3.89 | $3.77 | $3.81 | $3.81 | 23,451 |
| 2022-03-15 | $3.86 | $3.88 | $3.81 | $3.81 | $3.81 | 13,792 |
| 2022-03-14 | $3.92 | $3.93 | $3.83 | $3.85 | $3.85 | 12,031 |
| 2022-03-11 | $3.93 | $3.93 | $3.84 | $3.91 | $3.91 | 16,572 |
| 2022-03-10 | $3.84 | $3.94 | $3.83 | $3.90 | $3.90 | 19,443 |
| 2022-03-09 | $3.87 | $3.95 | $3.86 | $3.92 | $3.92 | 11,414 |
| 2022-03-08 | $3.72 | $3.84 | $3.72 | $3.79 | $3.79 | 17,212 |
| 2022-03-07 | $3.90 | $3.90 | $3.70 | $3.71 | $3.71 | 43,637 |
| 2022-03-04 | $3.96 | $3.98 | $3.84 | $3.91 | $3.91 | 17,087 |
| 2022-03-03 | $3.96 | $3.99 | $3.94 | $3.97 | $3.97 | 15,071 |
| 2022-03-02 | $4.00 | $4.02 | $3.95 | $3.95 | $3.95 | 13,747 |
| 2022-03-01 | $4.03 | $4.03 | $3.84 | $3.95 | $3.95 | 28,939 |
| 2022-02-28 | $4.02 | $4.05 | $3.99 | $4.03 | $4.03 | 24,377 |
| 2022-02-25 | $3.98 | $4.06 | $3.98 | $4.03 | $4.03 | 14,299 |
| 2022-02-24 | $4.06 | $4.06 | $3.80 | $4.01 | $4.01 | 36,713 |
| 2022-02-23 | $4.23 | $4.23 | $4.05 | $4.05 | $4.05 | 8,468 |
| 2022-02-22 | $4.15 | $4.15 | $4.01 | $4.05 | $4.05 | 28,461 |
| 2022-02-18 | $4.18 | $4.20 | $4.12 | $4.12 | $4.12 | 27,076 |
| 2022-02-17 | $4.25 | $4.27 | $4.20 | $4.20 | $4.20 | 6,733 |
| 2022-02-16 | $4.17 | $4.36 | $4.17 | $4.23 | $4.23 | 27,393 |
| 2022-02-15 | $4.23 | $4.34 | $4.17 | $4.20 | $4.20 | 10,291 |
| 2022-02-14 | $4.25 | $4.31 | $4.20 | $4.21 | $4.21 | 12,666 |
| 2022-02-11 | $4.32 | $4.35 | $4.21 | $4.23 | $4.23 | 21,867 |
| 2022-02-10 | $4.31 | $4.34 | $4.28 | $4.30 | $4.30 | 16,237 |
| 2022-02-09 | $4.22 | $4.32 | $4.22 | $4.29 | $4.29 | 31,748 |
| 2022-02-08 | $4.23 | $4.26 | $4.20 | $4.26 | $4.19 | 35,379 |
| 2022-02-07 | $4.14 | $4.18 | $4.10 | $4.16 | $4.09 | 24,116 |
| 2022-02-04 | $4.20 | $4.22 | $4.13 | $4.15 | $4.08 | 20,956 |
| 2022-02-03 | $4.25 | $4.33 | $4.13 | $4.19 | $4.12 | 52,226 |
| 2022-02-02 | $4.40 | $4.40 | $4.27 | $4.29 | $4.22 | 47,552 |
| 2022-02-01 | $4.37 | $4.40 | $4.35 | $4.38 | $4.31 | 21,066 |
| 2022-01-31 | $4.68 | $4.68 | $4.21 | $4.40 | $4.33 | 138,242 |
| 2022-01-28 | $4.62 | $4.70 | $4.45 | $4.68 | $4.60 | 61,043 |
| 2022-01-27 | $4.50 | $4.66 | $4.47 | $4.61 | $4.54 | 25,600 |
| 2022-01-26 | $4.59 | $4.62 | $4.46 | $4.50 | $4.43 | 53,290 |
| 2022-01-25 | $4.45 | $4.53 | $4.41 | $4.50 | $4.43 | 18,630 |
| 2022-01-24 | $4.50 | $4.51 | $4.33 | $4.48 | $4.41 | 41,655 |
| 2022-01-21 | $4.55 | $4.57 | $4.50 | $4.55 | $4.48 | 49,851 |
| 2022-01-20 | $4.52 | $4.54 | $4.46 | $4.47 | $4.40 | 15,712 |
| 2022-01-19 | $4.51 | $4.55 | $4.41 | $4.47 | $4.40 | 9,379 |
| 2022-01-18 | $4.53 | $4.58 | $4.53 | $4.53 | $4.46 | 16,389 |
| 2022-01-14 | $4.49 | $4.55 | $4.45 | $4.53 | $4.46 | 7,585 |
| 2022-01-13 | $4.52 | $4.59 | $4.43 | $4.48 | $4.41 | 25,045 |
| 2022-01-12 | $4.55 | $4.55 | $4.47 | $4.50 | $4.43 | 19,277 |
| 2022-01-11 | $4.39 | $4.55 | $4.33 | $4.55 | $4.48 | 15,443 |
| 2022-01-10 | $4.39 | $4.44 | $4.32 | $4.39 | $4.32 | 16,884 |
| 2022-01-07 | $4.29 | $4.43 | $4.29 | $4.35 | $4.28 | 6,947 |
| 2022-01-06 | $4.32 | $4.44 | $4.28 | $4.32 | $4.25 | 8,147 |
| 2022-01-05 | $4.48 | $4.55 | $4.30 | $4.35 | $4.28 | 16,330 |
| 2022-01-04 | $4.51 | $4.57 | $4.43 | $4.52 | $4.45 | 21,224 |
| 2022-01-03 | $4.47 | $4.55 | $4.44 | $4.55 | $4.48 | 12,798 |
| 2021-12-31 | $4.44 | $4.47 | $4.35 | $4.39 | $4.32 | 9,064 |
| 2021-12-30 | $4.30 | $4.45 | $4.30 | $4.44 | $4.37 | 16,897 |
| 2021-12-29 | $4.41 | $4.42 | $4.30 | $4.33 | $4.26 | 15,278 |
| 2021-12-28 | $4.34 | $4.46 | $4.32 | $4.39 | $4.32 | 20,946 |
| 2021-12-27 | $4.38 | $4.56 | $4.35 | $4.35 | $4.28 | 20,125 |
| 2021-12-23 | $4.27 | $4.35 | $4.22 | $4.35 | $4.28 | 23,033 |
| 2021-12-22 | $4.16 | $4.26 | $4.16 | $4.21 | $4.14 | 17,570 |
| 2021-12-21 | $4.17 | $4.29 | $4.14 | $4.18 | $4.11 | 38,726 |
| 2021-12-20 | $4.21 | $4.23 | $4.10 | $4.17 | $4.10 | 21,313 |
| 2021-12-17 | $4.19 | $4.29 | $4.17 | $4.28 | $4.21 | 20,373 |
| 2021-12-16 | $4.36 | $4.36 | $4.20 | $4.23 | $4.16 | 22,421 |
| 2021-12-15 | $4.30 | $4.37 | $4.24 | $4.30 | $4.23 | 5,748 |
| 2021-12-14 | $4.24 | $4.40 | $4.24 | $4.36 | $4.29 | 9,511 |
| 2021-12-13 | $4.39 | $4.44 | $4.29 | $4.31 | $4.24 | 38,604 |
| 2021-12-10 | $4.40 | $4.49 | $4.38 | $4.42 | $4.35 | 7,138 |
| 2021-12-09 | $4.44 | $4.57 | $4.37 | $4.39 | $4.32 | 10,304 |
| 2021-12-08 | $4.42 | $4.46 | $4.36 | $4.44 | $4.37 | 9,824 |
| 2021-12-07 | $4.28 | $4.39 | $4.26 | $4.39 | $4.32 | 25,723 |
| 2021-12-06 | $4.19 | $4.31 | $4.17 | $4.28 | $4.21 | 22,993 |
| 2021-12-03 | $4.21 | $4.24 | $4.16 | $4.19 | $4.12 | 41,110 |
| 2021-12-02 | $4.25 | $4.33 | $4.16 | $4.25 | $4.18 | 32,508 |
| 2021-12-01 | $4.50 | $4.50 | $4.25 | $4.26 | $4.19 | 22,958 |
| 2021-11-30 | $4.48 | $4.58 | $4.33 | $4.39 | $4.32 | 81,096 |
| 2021-11-29 | $4.57 | $4.59 | $4.47 | $4.47 | $4.40 | 33,564 |
| 2021-11-26 | $4.47 | $4.59 | $4.47 | $4.56 | $4.49 | 6,230 |
| 2021-11-24 | $4.48 | $4.57 | $4.46 | $4.54 | $4.47 | 20,861 |
| 2021-11-23 | $4.50 | $4.52 | $4.46 | $4.48 | $4.41 | 24,629 |
| 2021-11-22 | $4.50 | $4.55 | $4.45 | $4.54 | $4.47 | 56,959 |
| 2021-11-19 | $4.50 | $4.59 | $4.47 | $4.50 | $4.43 | 31,892 |
| 2021-11-18 | $4.64 | $4.64 | $4.50 | $4.50 | $4.43 | 83,533 |
| 2021-11-17 | $4.75 | $4.75 | $4.56 | $4.59 | $4.52 | 40,354 |
| 2021-11-16 | $4.78 | $4.84 | $4.66 | $4.75 | $4.67 | 51,786 |
| 2021-11-15 | $4.71 | $4.81 | $4.68 | $4.76 | $4.68 | 43,138 |
| 2021-11-12 | $4.85 | $4.91 | $4.57 | $4.67 | $4.60 | 105,525 |
| 2021-11-11 | $4.57 | $5.35 | $4.55 | $4.83 | $4.75 | 2,503,768 |
| 2021-11-10 | $4.69 | $4.70 | $4.56 | $4.57 | $4.50 | 15,988 |
| 2021-11-09 | $4.72 | $4.75 | $4.59 | $4.69 | $4.61 | 27,538 |
| 2021-11-08 | $4.79 | $4.79 | $4.69 | $4.74 | $4.66 | 17,883 |
| 2021-11-05 | $4.80 | $4.80 | $4.66 | $4.72 | $4.64 | 28,424 |
| 2021-11-04 | $4.69 | $4.79 | $4.65 | $4.73 | $4.65 | 43,740 |
| 2021-11-03 | $4.58 | $4.66 | $4.55 | $4.58 | $4.51 | 16,415 |
| 2021-11-02 | $4.55 | $4.65 | $4.55 | $4.62 | $4.55 | 17,924 |
| 2021-11-01 | $4.50 | $4.60 | $4.46 | $4.55 | $4.48 | 10,700 |
| 2021-10-29 | $4.47 | $4.58 | $4.44 | $4.44 | $4.37 | 10,523 |
| 2021-10-28 | $4.51 | $4.58 | $4.48 | $4.51 | $4.44 | 16,917 |
| 2021-10-27 | $4.59 | $4.59 | $4.48 | $4.49 | $4.42 | 23,977 |
| 2021-10-26 | $4.55 | $4.60 | $4.52 | $4.59 | $4.52 | 7,837 |
| 2021-10-25 | $4.59 | $4.68 | $4.48 | $4.52 | $4.45 | 31,260 |
| 2021-10-22 | $4.71 | $4.72 | $4.55 | $4.60 | $4.53 | 18,187 |
| 2021-10-21 | $4.72 | $4.77 | $4.67 | $4.71 | $4.63 | 5,950 |
| 2021-10-20 | $4.69 | $4.78 | $4.61 | $4.69 | $4.61 | 16,288 |
| 2021-10-19 | $4.69 | $4.75 | $4.66 | $4.71 | $4.64 | 16,861 |
| 2021-10-18 | $4.74 | $4.77 | $4.65 | $4.68 | $4.60 | 13,647 |
| 2021-10-15 | $4.73 | $4.81 | $4.71 | $4.73 | $4.65 | 12,179 |
| 2021-10-14 | $4.70 | $4.77 | $4.69 | $4.69 | $4.61 | 9,787 |
| 2021-10-13 | $4.65 | $4.74 | $4.58 | $4.69 | $4.61 | 32,302 |
| 2021-10-12 | $4.59 | $4.74 | $4.53 | $4.62 | $4.55 | 51,651 |
| 2021-10-11 | $4.53 | $4.63 | $4.47 | $4.55 | $4.48 | 25,737 |
| 2021-10-08 | $4.56 | $4.60 | $4.52 | $4.55 | $4.48 | 9,862 |
| 2021-10-07 | $4.55 | $4.56 | $4.47 | $4.53 | $4.46 | 15,738 |
| 2021-10-06 | $4.51 | $4.58 | $4.47 | $4.53 | $4.46 | 22,490 |
| 2021-10-05 | $4.48 | $4.56 | $4.48 | $4.55 | $4.48 | 20,609 |
| 2021-10-04 | $4.55 | $4.65 | $4.45 | $4.47 | $4.40 | 21,163 |
| 2021-10-01 | $4.60 | $4.65 | $4.50 | $4.52 | $4.45 | 20,772 |
| 2021-09-30 | $4.61 | $4.63 | $4.49 | $4.55 | $4.48 | 26,294 |
| 2021-09-29 | $4.67 | $4.67 | $4.51 | $4.52 | $4.45 | 37,477 |
| 2021-09-28 | $4.77 | $4.83 | $4.55 | $4.68 | $4.60 | 31,400 |
| 2021-09-27 | $4.63 | $4.89 | $4.63 | $4.72 | $4.64 | 114,349 |
| 2021-09-24 | $4.40 | $4.65 | $4.39 | $4.55 | $4.48 | 55,590 |
| 2021-09-23 | $4.31 | $4.40 | $4.31 | $4.38 | $4.30 | 15,109 |
| 2021-09-22 | $4.25 | $4.48 | $4.24 | $4.33 | $4.26 | 31,752 |
| 2021-09-21 | $4.39 | $4.40 | $4.15 | $4.25 | $4.18 | 23,139 |
| 2021-09-20 | $4.31 | $4.37 | $4.10 | $4.25 | $4.18 | 45,608 |
| 2021-09-17 | $4.30 | $4.44 | $4.30 | $4.36 | $4.29 | 31,131 |
| 2021-09-16 | $4.24 | $4.36 | $4.17 | $4.23 | $4.16 | 33,818 |
| 2021-09-15 | $4.37 | $4.40 | $4.26 | $4.29 | $4.22 | 27,785 |
| 2021-09-14 | $4.76 | $4.77 | $4.30 | $4.37 | $4.30 | 116,717 |
| 2021-09-13 | $4.85 | $4.86 | $4.75 | $4.77 | $4.69 | 12,010 |
| 2021-09-10 | $4.84 | $4.85 | $4.75 | $4.77 | $4.69 | 16,940 |
| 2021-09-09 | $4.77 | $4.89 | $4.76 | $4.83 | $4.75 | 21,889 |
| 2021-09-08 | $4.77 | $4.85 | $4.75 | $4.77 | $4.69 | 28,502 |
| 2021-09-07 | $5.05 | $5.08 | $4.70 | $4.80 | $4.72 | 223,837 |
| 2021-09-03 | $5.14 | $5.19 | $4.95 | $5.09 | $5.01 | 38,135 |
| 2021-09-02 | $5.05 | $5.20 | $5.05 | $5.09 | $5.01 | 24,153 |
| 2021-09-01 | $4.98 | $5.12 | $4.98 | $5.05 | $4.97 | 33,402 |
| 2021-08-31 | $5.10 | $5.40 | $4.60 | $4.97 | $4.89 | 413,435 |
| 2021-08-30 | $5.32 | $5.37 | $5.05 | $5.10 | $5.02 | 36,082 |
| 2021-08-27 | $5.11 | $5.29 | $5.11 | $5.22 | $5.14 | 17,355 |
| 2021-08-26 | $5.24 | $5.34 | $5.10 | $5.11 | $5.03 | 14,187 |
| 2021-08-25 | $5.37 | $5.40 | $5.27 | $5.28 | $5.20 | 13,764 |
| 2021-08-24 | $5.25 | $5.40 | $5.23 | $5.37 | $5.28 | 20,436 |
| 2021-08-23 | $5.27 | $5.28 | $5.15 | $5.20 | $5.12 | 22,844 |
| 2021-08-20 | $5.21 | $5.31 | $5.20 | $5.26 | $5.18 | 13,012 |
| 2021-08-19 | $5.22 | $5.46 | $5.20 | $5.23 | $5.15 | 21,846 |
| 2021-08-18 | $5.34 | $5.61 | $5.30 | $5.43 | $5.34 | 47,717 |
| 2021-08-17 | $5.35 | $5.36 | $5.27 | $5.34 | $5.25 | 7,800 |
| 2021-08-16 | $5.39 | $5.40 | $5.14 | $5.33 | $5.24 | 43,859 |
| 2021-08-13 | $5.60 | $5.60 | $5.41 | $5.44 | $5.35 | 11,849 |
| 2021-08-12 | $5.56 | $5.66 | $5.48 | $5.60 | $5.51 | 13,662 |
| 2021-08-11 | $5.56 | $5.75 | $5.55 | $5.58 | $5.49 | 14,025 |
| 2021-08-10 | $5.58 | $5.73 | $5.50 | $5.53 | $5.44 | 64,063 |
| 2021-08-09 | $5.54 | $5.60 | $5.53 | $5.57 | $5.48 | 12,387 |
| 2021-08-06 | $5.38 | $5.55 | $5.35 | $5.52 | $5.43 | 30,910 |
| 2021-08-05 | $5.51 | $5.52 | $5.38 | $5.40 | $5.31 | 34,945 |
| 2021-08-04 | $5.46 | $5.60 | $5.46 | $5.50 | $5.41 | 30,612 |
| 2021-08-03 | $5.74 | $5.79 | $5.41 | $5.50 | $5.41 | 103,490 |
| 2021-08-02 | $5.93 | $6.05 | $5.75 | $5.79 | $5.70 | 73,970 |
| 2021-07-30 | $6.01 | $6.04 | $5.88 | $5.94 | $5.84 | 74,962 |
| 2021-07-29 | $5.90 | $6.05 | $5.81 | $5.99 | $5.89 | 121,451 |
| 2021-07-28 | $5.81 | $5.89 | $5.70 | $5.81 | $5.72 | 168,809 |
| 2021-07-27 | $5.79 | $5.80 | $5.50 | $5.65 | $5.56 | 129,836 |
| 2021-07-26 | $5.56 | $5.74 | $5.51 | $5.69 | $5.60 | 129,271 |
| 2021-07-23 | $5.63 | $5.89 | $5.27 | $5.30 | $5.21 | 183,925 |
| 2021-07-22 | $5.27 | $5.59 | $5.20 | $5.52 | $5.43 | 216,752 |
| 2021-07-21 | $5.25 | $5.25 | $5.20 | $5.22 | $5.14 | 31,245 |
| 2021-07-20 | $5.00 | $5.22 | $5.00 | $5.19 | $5.11 | 51,375 |
| 2021-07-19 | $5.11 | $5.17 | $4.88 | $4.95 | $4.87 | 60,628 |
| 2021-07-16 | $5.16 | $5.28 | $5.10 | $5.18 | $5.10 | 20,153 |
| 2021-07-15 | $5.24 | $5.29 | $5.14 | $5.17 | $5.09 | 13,745 |
| 2021-07-14 | $5.33 | $5.40 | $5.20 | $5.23 | $5.15 | 40,712 |
| 2021-07-13 | $5.08 | $5.37 | $5.03 | $5.26 | $5.18 | 119,001 |
| 2021-07-12 | $5.08 | $5.11 | $5.00 | $5.03 | $4.95 | 23,608 |
| 2021-07-09 | $4.97 | $5.11 | $4.97 | $5.07 | $4.99 | 11,009 |
| 2021-07-08 | $4.97 | $5.00 | $4.92 | $4.93 | $4.85 | 24,874 |
| 2021-07-07 | $4.99 | $5.12 | $4.98 | $5.01 | $4.93 | 27,795 |
| 2021-07-06 | $5.06 | $5.19 | $4.96 | $4.97 | $4.89 | 63,099 |
| 2021-07-02 | $5.38 | $5.42 | $4.98 | $5.09 | $5.01 | 43,230 |
| 2021-07-01 | $5.40 | $5.42 | $5.32 | $5.34 | $5.25 | 8,266 |
| 2021-06-30 | $5.28 | $5.37 | $5.21 | $5.37 | $5.28 | 34,534 |
| 2021-06-29 | $5.44 | $5.44 | $5.27 | $5.36 | $5.27 | 19,573 |
| 2021-06-28 | $5.39 | $5.63 | $5.39 | $5.40 | $5.31 | 22,048 |
| 2021-06-25 | $5.30 | $5.60 | $5.30 | $5.40 | $5.31 | 48,358 |
| 2021-06-24 | $5.28 | $5.37 | $5.25 | $5.31 | $5.22 | 18,832 |
| 2021-06-23 | $5.28 | $5.37 | $5.27 | $5.30 | $5.21 | 19,045 |
| 2021-06-22 | $5.28 | $5.36 | $5.20 | $5.32 | $5.23 | 21,702 |
| 2021-06-21 | $5.26 | $5.41 | $5.20 | $5.28 | $5.20 | 26,140 |
| 2021-06-18 | $5.30 | $5.38 | $5.19 | $5.26 | $5.18 | 40,937 |
| 2021-06-17 | $5.57 | $5.57 | $5.38 | $5.40 | $5.31 | 65,767 |
| 2021-06-16 | $5.46 | $5.74 | $5.40 | $5.57 | $5.48 | 36,941 |
| 2021-06-15 | $6.04 | $6.04 | $5.50 | $5.52 | $5.43 | 91,421 |
| 2021-06-14 | $6.15 | $6.16 | $5.88 | $6.04 | $5.94 | 94,718 |
| 2021-06-11 | $6.02 | $6.23 | $6.01 | $6.19 | $6.09 | 53,536 |
| 2021-06-10 | $6.01 | $6.11 | $5.96 | $6.05 | $5.95 | 62,653 |
| 2021-06-09 | $6.19 | $6.25 | $5.91 | $5.97 | $5.87 | 68,311 |
| 2021-06-08 | $6.13 | $6.23 | $6.10 | $6.16 | $6.06 | 51,538 |
| 2021-06-07 | $6.07 | $6.28 | $6.07 | $6.13 | $6.03 | 67,228 |
| 2021-06-04 | $6.00 | $6.13 | $5.91 | $6.07 | $5.97 | 32,174 |
| 2021-06-03 | $5.95 | $6.00 | $5.88 | $5.92 | $5.82 | 60,487 |
| 2021-06-02 | $6.05 | $6.15 | $5.94 | $6.04 | $5.94 | 92,970 |
| 2021-06-01 | $6.00 | $6.17 | $5.85 | $5.94 | $5.84 | 166,744 |
| 2021-05-28 | $5.65 | $5.94 | $5.61 | $5.93 | $5.83 | 116,157 |
| 2021-05-27 | $5.59 | $5.67 | $5.55 | $5.64 | $5.55 | 14,919 |
| 2021-05-26 | $5.42 | $5.64 | $5.32 | $5.52 | $5.43 | 39,435 |
| 2021-05-25 | $5.70 | $5.77 | $5.43 | $5.46 | $5.37 | 69,736 |
| 2021-05-24 | $5.76 | $5.84 | $5.52 | $5.73 | $5.64 | 80,967 |
| 2021-05-21 | $5.44 | $5.69 | $5.41 | $5.66 | $5.57 | 81,026 |
| 2021-05-20 | $5.33 | $5.46 | $5.28 | $5.42 | $5.33 | 73,360 |
| 2021-05-19 | $5.51 | $5.54 | $5.18 | $5.37 | $5.28 | 253,136 |
| 2021-05-18 | $5.50 | $5.84 | $5.40 | $5.55 | $5.46 | 142,831 |
| 2021-05-17 | $5.19 | $5.49 | $5.09 | $5.46 | $5.37 | 61,119 |
| 2021-05-14 | $5.10 | $5.19 | $5.06 | $5.17 | $5.09 | 28,540 |
| 2021-05-13 | $5.06 | $5.15 | $4.86 | $5.07 | $4.99 | 136,872 |
| 2021-05-12 | $5.30 | $5.30 | $5.05 | $5.13 | $5.05 | 113,835 |
| 2021-05-11 | $5.15 | $5.33 | $5.05 | $5.19 | $5.11 | 35,420 |
| 2021-05-10 | $5.27 | $5.34 | $5.18 | $5.26 | $5.18 | 37,199 |
| 2021-05-07 | $5.27 | $5.38 | $5.07 | $5.23 | $5.15 | 159,698 |
| 2021-05-06 | $5.19 | $5.25 | $5.04 | $5.24 | $5.16 | 110,263 |
| 2021-05-05 | $4.86 | $5.34 | $4.55 | $5.11 | $5.03 | 218,119 |
| 2021-05-04 | $4.86 | $4.86 | $4.76 | $4.83 | $4.75 | 23,892 |
| 2021-05-03 | $4.70 | $4.89 | $4.66 | $4.86 | $4.78 | 28,089 |
| 2021-04-30 | $4.70 | $4.80 | $4.61 | $4.61 | $4.54 | 20,135 |
| 2021-04-29 | $4.83 | $4.83 | $4.75 | $4.77 | $4.69 | 10,690 |
| 2021-04-28 | $4.86 | $4.90 | $4.77 | $4.77 | $4.69 | 22,644 |
| 2021-04-27 | $4.88 | $4.88 | $4.77 | $4.83 | $4.75 | 12,599 |
| 2021-04-26 | $4.76 | $4.91 | $4.68 | $4.80 | $4.72 | 33,008 |
| 2021-04-23 | $4.75 | $4.78 | $4.71 | $4.74 | $4.66 | 10,609 |
| 2021-04-22 | $4.70 | $4.75 | $4.64 | $4.70 | $4.62 | 17,247 |
| 2021-04-21 | $4.59 | $4.76 | $4.46 | $4.71 | $4.63 | 72,709 |
| 2021-04-20 | $4.83 | $4.88 | $4.62 | $4.64 | $4.57 | 33,324 |
| 2021-04-19 | $4.87 | $4.90 | $4.76 | $4.81 | $4.73 | 26,218 |
| 2021-04-16 | $5.11 | $5.11 | $4.77 | $4.85 | $4.77 | 67,515 |
| 2021-04-15 | $5.18 | $5.21 | $5.10 | $5.13 | $5.05 | 13,810 |
| 2021-04-14 | $5.10 | $5.21 | $5.06 | $5.15 | $5.07 | 28,050 |
| 2021-04-13 | $5.10 | $5.18 | $5.03 | $5.10 | $5.02 | 13,903 |
| 2021-04-12 | $5.34 | $5.36 | $5.07 | $5.10 | $5.02 | 46,046 |
| 2021-04-09 | $5.48 | $5.51 | $5.31 | $5.33 | $5.24 | 13,923 |
| 2021-04-08 | $5.43 | $5.60 | $5.38 | $5.48 | $5.39 | 76,439 |
| 2021-04-07 | $5.42 | $5.62 | $5.27 | $5.39 | $5.30 | 153,164 |
| 2021-04-06 | $5.09 | $5.40 | $5.03 | $5.28 | $5.20 | 74,863 |
| 2021-04-05 | $5.08 | $5.08 | $4.96 | $5.02 | $4.94 | 19,356 |
| 2021-04-01 | $5.02 | $5.09 | $4.95 | $4.97 | $4.89 | 18,071 |
| 2021-03-31 | $4.92 | $5.05 | $4.92 | $4.94 | $4.86 | 24,153 |
| 2021-03-30 | $5.00 | $5.06 | $4.88 | $4.93 | $4.85 | 17,407 |
| 2021-03-29 | $5.04 | $5.14 | $4.88 | $4.97 | $4.89 | 45,809 |
| 2021-03-26 | $5.03 | $5.14 | $4.88 | $4.92 | $4.84 | 15,586 |
| 2021-03-25 | $5.05 | $5.12 | $4.95 | $5.04 | $4.96 | 14,943 |
| 2021-03-24 | $5.01 | $5.14 | $4.90 | $5.03 | $4.95 | 22,800 |
| 2021-03-23 | $5.21 | $5.25 | $4.90 | $4.94 | $4.86 | 41,277 |
| 2021-03-22 | $5.22 | $5.43 | $5.21 | $5.26 | $5.18 | 47,498 |
| 2021-03-19 | $5.05 | $5.17 | $5.05 | $5.15 | $5.07 | 19,876 |
| 2021-03-18 | $5.38 | $5.38 | $5.06 | $5.14 | $5.06 | 44,905 |
| 2021-03-17 | $5.20 | $5.72 | $5.17 | $5.17 | $5.09 | 174,218 |
| 2021-03-16 | $4.90 | $5.04 | $4.83 | $4.97 | $4.89 | 26,684 |
| 2021-03-15 | $5.05 | $5.05 | $4.83 | $4.93 | $4.85 | 18,671 |
| 2021-03-12 | $4.95 | $5.13 | $4.94 | $5.02 | $4.94 | 22,579 |
| 2021-03-11 | $5.19 | $5.19 | $5.00 | $5.00 | $4.92 | 22,707 |
| 2021-03-10 | $5.12 | $5.13 | $5.00 | $5.09 | $5.01 | 44,810 |
| 2021-03-09 | $4.82 | $4.99 | $4.79 | $4.92 | $4.84 | 41,537 |
| 2021-03-08 | $4.54 | $4.86 | $4.54 | $4.75 | $4.67 | 58,025 |
| 2021-03-05 | $4.51 | $4.60 | $4.35 | $4.53 | $4.46 | 54,588 |
| 2021-03-04 | $5.14 | $5.18 | $4.33 | $4.44 | $4.37 | 146,105 |
| 2021-03-03 | $5.09 | $5.25 | $5.06 | $5.14 | $5.06 | 30,844 |
| 2021-03-02 | $5.06 | $5.29 | $5.05 | $5.17 | $5.09 | 56,325 |
| 2021-03-01 | $5.08 | $5.35 | $4.95 | $5.01 | $4.93 | 83,475 |
| 2021-02-26 | $5.40 | $5.64 | $5.01 | $5.01 | $4.93 | 152,432 |
| 2021-02-25 | $6.18 | $6.20 | $5.39 | $5.48 | $5.39 | 220,585 |
| 2021-02-24 | $5.50 | $6.48 | $5.50 | $6.33 | $6.23 | 741,570 |
| 2021-02-23 | $4.93 | $5.66 | $4.67 | $5.27 | $5.19 | 348,158 |
| 2021-02-22 | $4.74 | $4.98 | $4.68 | $4.95 | $4.87 | 43,723 |
| 2021-02-19 | $4.80 | $4.80 | $4.60 | $4.70 | $4.62 | 44,008 |
| 2021-02-18 | $4.78 | $4.85 | $4.55 | $4.71 | $4.63 | 68,772 |
| 2021-02-17 | $5.23 | $5.26 | $4.80 | $4.84 | $4.76 | 97,551 |
| 2021-02-16 | $5.44 | $5.44 | $5.08 | $5.27 | $5.19 | 112,032 |
| 2021-02-12 | $5.44 | $5.51 | $5.21 | $5.40 | $5.31 | 25,031 |
| 2021-02-11 | $5.57 | $5.63 | $5.30 | $5.42 | $5.33 | 68,964 |
| 2021-02-10 | $5.64 | $5.72 | $5.42 | $5.51 | $5.42 | 81,068 |
| 2021-02-09 | $5.25 | $5.67 | $5.16 | $5.62 | $5.53 | 170,504 |
| 2021-02-08 | $5.35 | $5.40 | $5.18 | $5.26 | $5.18 | 57,740 |
| 2021-02-05 | $5.01 | $5.38 | $4.88 | $5.29 | $5.21 | 153,883 |
| 2021-02-04 | $5.17 | $5.17 | $4.85 | $4.98 | $4.90 | 47,866 |
| 2021-02-03 | $4.95 | $5.18 | $4.95 | $5.13 | $5.05 | 46,840 |
| 2021-02-02 | $4.94 | $5.10 | $4.80 | $5.01 | $4.93 | 55,153 |
| 2021-02-01 | $4.75 | $4.99 | $4.75 | $4.97 | $4.89 | 48,889 |
| 2021-01-29 | $5.10 | $5.10 | $4.56 | $4.75 | $4.67 | 54,347 |
| 2021-01-28 | $5.01 | $5.14 | $4.70 | $4.98 | $4.90 | 65,119 |
| 2021-01-27 | $5.36 | $5.36 | $4.99 | $5.09 | $5.01 | 92,739 |
| 2021-01-26 | $5.08 | $5.42 | $5.06 | $5.36 | $5.27 | 69,897 |
| 2021-01-25 | $5.35 | $5.56 | $4.90 | $5.12 | $5.04 | 72,244 |
| 2021-01-22 | $5.20 | $5.41 | $5.18 | $5.31 | $5.22 | 66,346 |
| 2021-01-21 | $5.10 | $5.71 | $4.90 | $5.43 | $5.34 | 163,037 |
| 2021-01-20 | $5.19 | $5.20 | $4.91 | $5.03 | $4.95 | 64,263 |
| 2021-01-19 | $4.68 | $5.20 | $4.62 | $5.13 | $5.05 | 179,750 |
| 2021-01-15 | $4.59 | $4.69 | $4.43 | $4.66 | $4.59 | 42,602 |
| 2021-01-14 | $4.63 | $4.75 | $4.52 | $4.61 | $4.54 | 96,230 |
| 2021-01-13 | $3.90 | $4.89 | $3.90 | $4.89 | $4.81 | 299,281 |
| 2021-01-12 | $3.95 | $3.97 | $3.92 | $3.93 | $3.87 | 12,300 |
| 2021-01-11 | $3.92 | $3.96 | $3.90 | $3.94 | $3.88 | 22,087 |
| 2021-01-08 | $3.99 | $4.00 | $3.92 | $3.94 | $3.87 | 20,519 |
| 2021-01-07 | $3.97 | $4.00 | $3.96 | $3.99 | $3.93 | 10,759 |
| 2021-01-06 | $3.93 | $3.99 | $3.91 | $3.95 | $3.89 | 39,250 |
| 2021-01-05 | $3.95 | $3.98 | $3.91 | $3.91 | $3.85 | 21,064 |
| 2021-01-04 | $3.90 | $3.98 | $3.87 | $3.92 | $3.86 | 26,615 |
| 2020-12-31 | $3.86 | $3.93 | $3.79 | $3.84 | $3.78 | 36,567 |
| 2020-12-30 | $3.85 | $4.05 | $3.85 | $3.87 | $3.81 | 29,457 |
| 2020-12-29 | $4.02 | $4.04 | $3.83 | $3.87 | $3.81 | 76,744 |
| 2020-12-28 | $3.90 | $4.05 | $3.89 | $3.97 | $3.91 | 119,194 |
| 2020-12-24 | $3.91 | $3.91 | $3.84 | $3.91 | $3.85 | 7,933 |
| 2020-12-23 | $3.90 | $3.93 | $3.82 | $3.88 | $3.82 | 36,117 |
| 2020-12-22 | $3.90 | $3.93 | $3.81 | $3.87 | $3.81 | 24,941 |
| 2020-12-21 | $3.90 | $3.94 | $3.84 | $3.85 | $3.79 | 29,505 |
| 2020-12-18 | $3.95 | $3.99 | $3.93 | $3.95 | $3.89 | 32,865 |
| 2020-12-17 | $3.91 | $3.95 | $3.86 | $3.91 | $3.85 | 14,346 |
| 2020-12-16 | $3.89 | $3.90 | $3.82 | $3.87 | $3.81 | 18,887 |
| 2020-12-15 | $3.89 | $3.89 | $3.75 | $3.87 | $3.81 | 30,893 |
| 2020-12-14 | $3.79 | $3.91 | $3.79 | $3.86 | $3.80 | 20,360 |
| 2020-12-11 | $3.73 | $3.79 | $3.73 | $3.78 | $3.72 | 16,145 |
| 2020-12-10 | $3.72 | $3.80 | $3.72 | $3.76 | $3.70 | 8,578 |
| 2020-12-09 | $3.78 | $3.82 | $3.66 | $3.73 | $3.67 | 38,664 |
| 2020-12-08 | $3.86 | $3.97 | $3.79 | $3.80 | $3.74 | 22,844 |
| 2020-12-07 | $3.91 | $3.97 | $3.82 | $3.87 | $3.81 | 37,632 |
| 2020-12-04 | $4.04 | $4.08 | $3.94 | $3.94 | $3.88 | 40,105 |
| 2020-12-03 | $4.04 | $4.08 | $3.94 | $4.00 | $3.94 | 23,730 |
| 2020-12-02 | $4.05 | $4.05 | $3.98 | $4.01 | $3.95 | 26,707 |
| 2020-12-01 | $3.93 | $4.04 | $3.91 | $4.04 | $3.98 | 14,175 |
| 2020-11-30 | $3.96 | $3.99 | $3.85 | $3.94 | $3.88 | 34,319 |
| 2020-11-27 | $3.89 | $3.99 | $3.89 | $3.99 | $3.93 | 28,647 |
| 2020-11-25 | $4.03 | $4.08 | $3.84 | $3.95 | $3.88 | 42,717 |
| 2020-11-24 | $3.92 | $4.03 | $3.90 | $3.96 | $3.90 | 50,533 |
| 2020-11-23 | $3.82 | $4.08 | $3.81 | $3.82 | $3.76 | 59,827 |
| 2020-11-20 | $3.84 | $3.87 | $3.74 | $3.86 | $3.80 | 10,369 |
| 2020-11-19 | $3.76 | $3.85 | $3.71 | $3.82 | $3.76 | 41,898 |
| 2020-11-18 | $3.70 | $3.82 | $3.65 | $3.73 | $3.67 | 42,996 |
| 2020-11-17 | $3.71 | $3.71 | $3.62 | $3.66 | $3.60 | 22,816 |
| 2020-11-16 | $3.79 | $3.86 | $3.64 | $3.64 | $3.58 | 49,461 |
| 2020-11-13 | $3.71 | $3.76 | $3.66 | $3.75 | $3.69 | 10,554 |
| 2020-11-12 | $3.77 | $3.80 | $3.64 | $3.66 | $3.60 | 15,605 |
| 2020-11-11 | $3.68 | $3.73 | $3.68 | $3.69 | $3.63 | 6,002 |
| 2020-11-10 | $3.73 | $3.73 | $3.60 | $3.68 | $3.62 | 11,718 |
| 2020-11-09 | $3.65 | $3.87 | $3.62 | $3.62 | $3.56 | 65,349 |
| 2020-11-06 | $3.66 | $3.75 | $3.62 | $3.71 | $3.65 | 21,656 |
| 2020-11-05 | $3.65 | $3.75 | $3.65 | $3.68 | $3.62 | 20,446 |
| 2020-11-04 | $3.76 | $3.84 | $3.70 | $3.70 | $3.64 | 3,752 |
| 2020-11-03 | $3.73 | $3.85 | $3.72 | $3.78 | $3.72 | 9,110 |
| 2020-11-02 | $3.76 | $3.81 | $3.65 | $3.73 | $3.67 | 13,995 |
| 2020-10-30 | $3.85 | $3.85 | $3.75 | $3.81 | $3.75 | 3,873 |
| 2020-10-29 | $3.62 | $3.95 | $3.58 | $3.82 | $3.76 | 35,591 |
| 2020-10-28 | $3.85 | $3.85 | $3.63 | $3.64 | $3.58 | 47,473 |
| 2020-10-27 | $3.95 | $3.95 | $3.76 | $3.87 | $3.80 | 20,165 |
| 2020-10-26 | $3.70 | $3.97 | $3.70 | $3.94 | $3.88 | 34,855 |
| 2020-10-23 | $3.82 | $3.95 | $3.67 | $3.67 | $3.61 | 7,552 |
| 2020-10-22 | $3.79 | $3.88 | $3.75 | $3.81 | $3.75 | 16,306 |
| 2020-10-21 | $3.71 | $3.78 | $3.66 | $3.73 | $3.67 | 26,823 |
| 2020-10-20 | $4.00 | $4.00 | $3.61 | $3.70 | $3.64 | 42,033 |
| 2020-10-19 | $4.04 | $4.15 | $3.81 | $3.87 | $3.81 | 81,184 |
| 2020-10-16 | $3.99 | $4.08 | $3.65 | $4.00 | $3.94 | 612,743 |
| 2020-10-15 | $3.40 | $3.55 | $3.40 | $3.45 | $3.39 | 5,165 |
| 2020-10-14 | $3.41 | $3.53 | $3.41 | $3.41 | $3.36 | 4,658 |
| 2020-10-13 | $3.36 | $3.58 | $3.36 | $3.46 | $3.40 | 6,167 |
| 2020-10-12 | $3.51 | $3.54 | $3.25 | $3.44 | $3.38 | 28,922 |
| 2020-10-09 | $3.60 | $3.60 | $3.42 | $3.51 | $3.45 | 19,649 |
| 2020-10-08 | $3.50 | $3.64 | $3.50 | $3.60 | $3.54 | 5,376 |
| 2020-10-07 | $3.59 | $3.65 | $3.46 | $3.46 | $3.40 | 29,008 |
| 2020-10-06 | $3.44 | $3.52 | $3.44 | $3.47 | $3.41 | 11,605 |
| 2020-10-05 | $3.41 | $3.65 | $3.40 | $3.41 | $3.36 | 66,996 |
| 2020-10-02 | $3.46 | $3.57 | $3.40 | $3.41 | $3.36 | 30,677 |
| 2020-10-01 | $3.54 | $3.66 | $3.46 | $3.60 | $3.54 | 13,532 |
| 2020-09-30 | $3.61 | $3.65 | $3.40 | $3.48 | $3.42 | 44,485 |
| 2020-09-29 | $3.40 | $3.75 | $3.40 | $3.56 | $3.50 | 60,759 |
| 2020-09-28 | $3.34 | $3.44 | $3.32 | $3.44 | $3.38 | 5,541 |
| 2020-09-25 | $3.16 | $3.27 | $3.15 | $3.23 | $3.18 | 23,024 |
| 2020-09-24 | $3.42 | $3.48 | $3.22 | $3.23 | $3.18 | 13,288 |
| 2020-09-23 | $3.20 | $3.48 | $3.19 | $3.31 | $3.26 | 47,321 |
| 2020-09-22 | $3.18 | $3.18 | $3.13 | $3.13 | $3.08 | 8,943 |
| 2020-09-21 | $3.30 | $3.32 | $3.10 | $3.19 | $3.14 | 29,745 |
| 2020-09-18 | $3.43 | $3.43 | $3.24 | $3.30 | $3.25 | 14,089 |
| 2020-09-17 | $3.50 | $3.50 | $3.29 | $3.29 | $3.24 | 18,956 |
| 2020-09-16 | $3.36 | $3.54 | $3.36 | $3.47 | $3.41 | 6,340 |
| 2020-09-15 | $3.47 | $3.48 | $3.35 | $3.36 | $3.31 | 18,968 |
| 2020-09-14 | $3.54 | $3.58 | $3.41 | $3.45 | $3.39 | 13,790 |
| 2020-09-11 | $3.56 | $3.64 | $3.35 | $3.59 | $3.53 | 23,555 |
| 2020-09-10 | $3.56 | $3.67 | $3.45 | $3.53 | $3.47 | 14,604 |
| 2020-09-09 | $3.51 | $3.79 | $3.36 | $3.61 | $3.55 | 25,003 |
| 2020-09-08 | $3.75 | $3.75 | $3.50 | $3.59 | $3.53 | 42,538 |
| 2020-09-04 | $3.49 | $3.70 | $3.35 | $3.70 | $3.64 | 40,196 |
| 2020-09-03 | $3.56 | $3.63 | $3.30 | $3.35 | $3.30 | 43,851 |
| 2020-09-02 | $3.36 | $3.69 | $3.36 | $3.58 | $3.52 | 62,092 |
| 2020-09-01 | $3.19 | $3.36 | $3.17 | $3.35 | $3.30 | 30,653 |
| 2020-08-31 | $3.35 | $3.36 | $3.18 | $3.19 | $3.14 | 32,860 |
| 2020-08-28 | $3.22 | $3.35 | $3.21 | $3.35 | $3.30 | 29,268 |
| 2020-08-27 | $3.31 | $3.31 | $3.12 | $3.15 | $3.10 | 20,879 |
| 2020-08-26 | $3.14 | $3.26 | $3.14 | $3.26 | $3.21 | 12,933 |
| 2020-08-25 | $3.17 | $3.24 | $3.14 | $3.14 | $3.09 | 14,178 |
| 2020-08-24 | $3.34 | $3.37 | $3.19 | $3.21 | $3.16 | 11,166 |
| 2020-08-21 | $3.12 | $3.33 | $3.12 | $3.25 | $3.20 | 15,060 |
| 2020-08-20 | $3.38 | $3.38 | $3.05 | $3.18 | $3.13 | 24,741 |
| 2020-08-19 | $3.33 | $3.46 | $3.23 | $3.33 | $3.28 | 26,856 |
| 2020-08-18 | $3.22 | $3.41 | $3.22 | $3.31 | $3.26 | 26,351 |
| 2020-08-17 | $3.18 | $3.38 | $3.06 | $3.18 | $3.13 | 96,082 |
| 2020-08-14 | $3.08 | $3.14 | $3.08 | $3.13 | $3.08 | 8,703 |
| 2020-08-13 | $3.04 | $3.17 | $3.00 | $3.06 | $3.01 | 18,210 |
| 2020-08-12 | $3.16 | $3.20 | $3.07 | $3.07 | $3.02 | 25,117 |
| 2020-08-11 | $3.09 | $3.19 | $3.04 | $3.12 | $3.07 | 24,479 |
| 2020-08-10 | $3.16 | $3.23 | $3.03 | $3.11 | $3.06 | 18,119 |
| 2020-08-07 | $3.25 | $3.25 | $3.06 | $3.21 | $3.16 | 28,854 |
| 2020-08-06 | $3.07 | $3.28 | $2.98 | $3.23 | $3.18 | 63,991 |
| 2020-08-05 | $2.87 | $3.10 | $2.86 | $3.06 | $3.01 | 69,457 |
| 2020-08-04 | $2.92 | $2.95 | $2.85 | $2.88 | $2.84 | 25,628 |
| 2020-08-03 | $2.90 | $2.99 | $2.85 | $2.92 | $2.87 | 22,201 |
| 2020-07-31 | $2.87 | $2.93 | $2.81 | $2.81 | $2.76 | 13,473 |
| 2020-07-30 | $2.98 | $2.98 | $2.90 | $2.90 | $2.85 | 16,958 |
| 2020-07-29 | $2.98 | $3.01 | $2.89 | $2.97 | $2.92 | 14,868 |
| 2020-07-28 | $2.91 | $2.97 | $2.88 | $2.94 | $2.89 | 24,884 |
| 2020-07-27 | $3.06 | $3.06 | $2.88 | $2.90 | $2.85 | 32,731 |
| 2020-07-24 | $2.96 | $3.06 | $2.89 | $3.00 | $2.95 | 29,178 |
| 2020-07-23 | $2.93 | $2.97 | $2.85 | $2.92 | $2.87 | 23,421 |
| 2020-07-22 | $2.90 | $2.93 | $2.82 | $2.93 | $2.88 | 18,116 |
| 2020-07-21 | $2.91 | $2.94 | $2.81 | $2.87 | $2.82 | 14,104 |
| 2020-07-20 | $2.80 | $2.90 | $2.77 | $2.90 | $2.85 | 26,415 |
| 2020-07-17 | $2.94 | $3.02 | $2.77 | $2.81 | $2.76 | 42,307 |
| 2020-07-16 | $2.98 | $2.99 | $2.88 | $2.95 | $2.90 | 23,700 |
| 2020-07-15 | $2.96 | $3.00 | $2.91 | $2.95 | $2.90 | 12,407 |
| 2020-07-14 | $2.92 | $3.00 | $2.90 | $2.95 | $2.90 | 34,761 |
| 2020-07-13 | $3.08 | $3.08 | $2.90 | $2.97 | $2.92 | 24,532 |
| 2020-07-10 | $2.99 | $3.02 | $2.86 | $3.00 | $2.95 | 36,179 |
| 2020-07-09 | $3.05 | $3.05 | $2.95 | $3.03 | $2.98 | 20,909 |
| 2020-07-08 | $3.09 | $3.14 | $3.05 | $3.08 | $3.03 | 18,618 |
| 2020-07-07 | $3.07 | $3.09 | $3.02 | $3.05 | $3.00 | 15,410 |
| 2020-07-06 | $3.11 | $3.29 | $2.99 | $3.05 | $3.00 | 32,764 |
| 2020-07-02 | $3.05 | $3.08 | $2.97 | $3.04 | $2.99 | 13,237 |
| 2020-07-01 | $2.99 | $3.09 | $2.96 | $2.96 | $2.91 | 13,880 |
| 2020-06-30 | $2.97 | $3.04 | $2.95 | $3.00 | $2.95 | 13,625 |
| 2020-06-29 | $2.99 | $3.09 | $2.98 | $3.02 | $2.97 | 44,434 |
| 2020-06-26 | $3.05 | $3.20 | $2.90 | $2.99 | $2.94 | 76,861 |
| 2020-06-25 | $3.08 | $3.38 | $2.94 | $3.02 | $2.97 | 123,090 |
| 2020-06-24 | $3.01 | $3.13 | $2.96 | $3.08 | $3.03 | 58,592 |
| 2020-06-23 | $3.05 | $3.19 | $3.02 | $3.07 | $3.02 | 69,169 |
| 2020-06-22 | $3.36 | $3.36 | $3.01 | $3.11 | $3.06 | 52,655 |
| 2020-06-19 | $3.54 | $3.69 | $3.21 | $3.32 | $3.27 | 117,095 |
| 2020-06-18 | $2.95 | $3.68 | $2.82 | $3.45 | $3.39 | 243,441 |
| 2020-06-17 | $2.94 | $3.00 | $2.92 | $2.95 | $2.90 | 21,705 |
| 2020-06-16 | $3.00 | $3.25 | $2.93 | $3.00 | $2.95 | 30,982 |
| 2020-06-15 | $3.20 | $3.45 | $3.00 | $3.00 | $2.95 | 111,469 |
| 2020-06-12 | $2.85 | $2.94 | $2.81 | $2.90 | $2.85 | 25,611 |
| 2020-06-11 | $3.04 | $3.11 | $2.70 | $2.77 | $2.73 | 39,772 |
| 2020-06-10 | $3.13 | $3.20 | $2.99 | $3.06 | $3.01 | 29,781 |
| 2020-06-09 | $3.09 | $3.24 | $3.06 | $3.17 | $3.12 | 29,227 |
| 2020-06-08 | $3.00 | $3.10 | $2.91 | $3.09 | $3.04 | 45,001 |
| 2020-06-05 | $2.84 | $2.95 | $2.83 | $2.91 | $2.86 | 47,563 |
| 2020-06-04 | $2.68 | $2.88 | $2.68 | $2.88 | $2.83 | 28,498 |
| 2020-06-03 | $2.78 | $2.78 | $2.72 | $2.72 | $2.68 | 36,926 |
| 2020-06-02 | $2.85 | $2.89 | $2.74 | $2.81 | $2.76 | 22,783 |
| 2020-06-01 | $2.85 | $3.00 | $2.83 | $2.92 | $2.87 | 14,855 |
| 2020-05-29 | $2.90 | $2.90 | $2.51 | $2.81 | $2.76 | 71,854 |
| 2020-05-28 | $2.92 | $3.02 | $2.92 | $2.95 | $2.90 | 13,869 |
| 2020-05-27 | $3.04 | $3.04 | $2.88 | $2.95 | $2.90 | 11,843 |
| 2020-05-26 | $2.95 | $3.06 | $2.90 | $2.95 | $2.90 | 20,257 |
| 2020-05-22 | $2.80 | $2.88 | $2.72 | $2.84 | $2.79 | 20,501 |
| 2020-05-21 | $2.71 | $2.83 | $2.69 | $2.82 | $2.77 | 49,751 |
| 2020-05-20 | $2.61 | $2.72 | $2.61 | $2.69 | $2.65 | 31,849 |
| 2020-05-19 | $2.63 | $2.65 | $2.56 | $2.59 | $2.55 | 9,499 |
| 2020-05-18 | $2.38 | $2.60 | $2.38 | $2.55 | $2.51 | 26,681 |
| 2020-05-15 | $2.50 | $2.55 | $2.39 | $2.41 | $2.37 | 16,298 |
| 2020-05-14 | $2.52 | $2.55 | $2.41 | $2.46 | $2.42 | 18,237 |
| 2020-05-13 | $2.64 | $2.65 | $2.51 | $2.57 | $2.53 | 20,882 |
| 2020-05-12 | $2.75 | $2.80 | $2.67 | $2.67 | $2.63 | 18,244 |
| 2020-05-11 | $2.71 | $2.79 | $2.71 | $2.73 | $2.69 | 15,338 |
| 2020-05-08 | $2.75 | $2.84 | $2.70 | $2.70 | $2.66 | 17,065 |
| 2020-05-07 | $2.74 | $2.78 | $2.66 | $2.68 | $2.64 | 11,443 |
| 2020-05-06 | $2.69 | $2.74 | $2.67 | $2.67 | $2.63 | 10,330 |
| 2020-05-05 | $2.70 | $2.75 | $2.69 | $2.69 | $2.65 | 12,183 |
| 2020-05-04 | $2.86 | $2.86 | $2.60 | $2.67 | $2.63 | 21,436 |
| 2020-05-01 | $2.98 | $2.98 | $2.75 | $2.81 | $2.76 | 12,030 |
| 2020-04-30 | $2.89 | $2.89 | $2.83 | $2.84 | $2.79 | 7,352 |
| 2020-04-29 | $2.74 | $2.90 | $2.74 | $2.90 | $2.85 | 43,718 |
| 2020-04-28 | $2.84 | $2.84 | $2.68 | $2.69 | $2.65 | 21,528 |
| 2020-04-27 | $2.68 | $2.96 | $2.65 | $2.71 | $2.67 | 32,478 |
| 2020-04-24 | $2.87 | $2.90 | $2.75 | $2.79 | $2.75 | 20,625 |
| 2020-04-23 | $3.01 | $3.03 | $2.77 | $2.93 | $2.88 | 21,917 |
| 2020-04-22 | $2.93 | $2.99 | $2.78 | $2.94 | $2.89 | 20,901 |
| 2020-04-21 | $3.29 | $3.29 | $3.00 | $3.17 | $3.12 | 34,919 |
| 2020-04-20 | $2.80 | $3.24 | $2.76 | $3.24 | $3.19 | 115,081 |
| 2020-04-17 | $2.87 | $2.90 | $2.72 | $2.72 | $2.68 | 14,404 |
| 2020-04-16 | $2.72 | $2.77 | $2.65 | $2.75 | $2.71 | 41,146 |
| 2020-04-15 | $2.80 | $2.80 | $2.51 | $2.67 | $2.63 | 29,130 |
| 2020-04-14 | $2.93 | $2.93 | $2.72 | $2.78 | $2.74 | 16,651 |
| 2020-04-13 | $2.97 | $2.97 | $2.74 | $2.74 | $2.70 | 19,906 |
| 2020-04-09 | $2.55 | $3.00 | $2.55 | $2.78 | $2.74 | 39,242 |
| 2020-04-08 | $2.47 | $2.56 | $2.40 | $2.49 | $2.45 | 20,138 |
| 2020-04-07 | $2.42 | $2.42 | $2.21 | $2.38 | $2.34 | 30,255 |
| 2020-04-06 | $2.20 | $2.38 | $2.20 | $2.24 | $2.20 | 21,239 |
| 2020-04-03 | $2.21 | $2.30 | $2.21 | $2.29 | $2.25 | 12,940 |
| 2020-04-02 | $2.25 | $2.29 | $2.19 | $2.20 | $2.16 | 5,929 |
| 2020-04-01 | $2.35 | $2.46 | $2.15 | $2.25 | $2.21 | 16,206 |
| 2020-03-31 | $2.52 | $2.52 | $2.33 | $2.33 | $2.29 | 22,251 |
| 2020-03-30 | $2.61 | $2.61 | $2.45 | $2.45 | $2.41 | 11,372 |
| 2020-03-27 | $2.60 | $2.70 | $2.60 | $2.64 | $2.60 | 11,082 |
| 2020-03-26 | $2.69 | $2.74 | $2.53 | $2.67 | $2.63 | 19,667 |
| 2020-03-25 | $2.50 | $2.70 | $2.50 | $2.70 | $2.66 | 20,526 |
| 2020-03-24 | $2.84 | $2.88 | $2.50 | $2.50 | $2.46 | 36,652 |
| 2020-03-23 | $2.50 | $2.79 | $2.34 | $2.64 | $2.60 | 12,202 |
| 2020-03-20 | $2.39 | $2.94 | $2.36 | $2.84 | $2.79 | 53,055 |
| 2020-03-19 | $1.94 | $2.25 | $1.76 | $2.24 | $2.20 | 55,137 |
| 2020-03-18 | $2.16 | $2.20 | $1.81 | $1.86 | $1.83 | 26,387 |
| 2020-03-17 | $2.73 | $2.79 | $2.11 | $2.11 | $2.08 | 91,890 |
| 2020-03-16 | $3.00 | $3.22 | $2.78 | $2.80 | $2.76 | 30,809 |
| 2020-03-13 | $3.18 | $3.30 | $2.81 | $3.11 | $3.06 | 33,444 |
| 2020-03-12 | $3.45 | $3.75 | $2.98 | $3.03 | $2.98 | 30,390 |
| 2020-03-11 | $3.51 | $3.58 | $3.45 | $3.56 | $3.50 | 14,439 |
| 2020-03-10 | $3.51 | $3.62 | $3.51 | $3.57 | $3.51 | 5,708 |
| 2020-03-09 | $3.67 | $3.69 | $3.51 | $3.53 | $3.47 | 27,521 |
| 2020-03-06 | $3.73 | $3.73 | $3.55 | $3.70 | $3.64 | 17,819 |
| 2020-03-05 | $3.73 | $3.76 | $3.60 | $3.70 | $3.64 | 13,140 |
| 2020-03-04 | $3.73 | $3.79 | $3.63 | $3.72 | $3.66 | 17,452 |
| 2020-03-03 | $3.80 | $3.84 | $3.70 | $3.71 | $3.65 | 17,974 |
| 2020-03-02 | $3.85 | $3.89 | $3.64 | $3.68 | $3.62 | 30,702 |
| 2020-02-28 | $3.53 | $3.96 | $3.50 | $3.90 | $3.84 | 69,052 |
| 2020-02-27 | $3.64 | $3.73 | $3.45 | $3.45 | $3.39 | 16,815 |
| 2020-02-26 | $3.66 | $3.73 | $3.63 | $3.64 | $3.58 | 20,269 |
| 2020-02-25 | $3.71 | $3.78 | $3.65 | $3.65 | $3.59 | 18,599 |
| 2020-02-24 | $3.85 | $3.87 | $3.72 | $3.74 | $3.68 | 20,600 |
| 2020-02-21 | $3.92 | $3.93 | $3.83 | $3.85 | $3.79 | 15,180 |
| 2020-02-20 | $3.89 | $3.90 | $3.85 | $3.89 | $3.83 | 17,192 |
| 2020-02-19 | $3.84 | $3.93 | $3.82 | $3.85 | $3.79 | 16,938 |
| 2020-02-18 | $3.74 | $3.83 | $3.72 | $3.81 | $3.75 | 13,664 |
| 2020-02-14 | $3.66 | $3.78 | $3.66 | $3.70 | $3.64 | 23,083 |
| 2020-02-13 | $3.75 | $3.80 | $3.68 | $3.71 | $3.65 | 13,120 |
| 2020-02-12 | $3.74 | $3.77 | $3.68 | $3.73 | $3.67 | 13,657 |
| 2020-02-11 | $3.67 | $3.82 | $3.67 | $3.76 | $3.70 | 25,014 |
| 2020-02-10 | $3.80 | $3.94 | $3.66 | $3.66 | $3.60 | 33,889 |
| 2020-02-07 | $3.86 | $3.88 | $3.79 | $3.79 | $3.73 | 34,406 |
| 2020-02-06 | $3.90 | $3.93 | $3.83 | $3.85 | $3.79 | 17,458 |
| 2020-02-05 | $3.92 | $4.00 | $3.90 | $3.93 | $3.87 | 22,071 |
| 2020-02-04 | $4.01 | $4.01 | $3.95 | $4.00 | $3.94 | 22,113 |
| 2020-02-03 | $4.04 | $4.15 | $4.00 | $4.01 | $3.95 | 28,824 |
| 2020-01-31 | $4.10 | $4.10 | $4.00 | $4.06 | $3.99 | 14,193 |
| 2020-01-30 | $3.94 | $4.11 | $3.90 | $3.96 | $3.90 | 22,388 |
| 2020-01-29 | $4.01 | $4.01 | $3.82 | $3.90 | $3.84 | 26,729 |
| 2020-01-28 | $3.88 | $4.13 | $3.88 | $3.90 | $3.84 | 21,196 |
| 2020-01-27 | $4.10 | $4.10 | $3.80 | $3.90 | $3.84 | 61,924 |
| 2020-01-24 | $4.13 | $4.14 | $4.10 | $4.10 | $4.03 | 6,519 |
| 2020-01-23 | $4.14 | $4.17 | $4.07 | $4.13 | $4.06 | 13,563 |
| 2020-01-22 | $4.21 | $4.21 | $4.09 | $4.09 | $4.02 | 16,710 |
| 2020-01-21 | $4.18 | $4.24 | $4.09 | $4.19 | $4.12 | 24,490 |
| 2020-01-17 | $4.15 | $4.36 | $4.09 | $4.12 | $4.05 | 36,063 |
| 2020-01-16 | $4.16 | $4.18 | $4.12 | $4.12 | $4.05 | 19,852 |
| 2020-01-15 | $4.14 | $4.23 | $4.12 | $4.12 | $4.05 | 28,619 |
| 2020-01-14 | $4.16 | $4.24 | $4.15 | $4.17 | $4.10 | 23,011 |
| 2020-01-13 | $4.24 | $4.26 | $4.14 | $4.15 | $4.08 | 34,462 |
| 2020-01-10 | $4.30 | $4.35 | $4.23 | $4.26 | $4.19 | 26,493 |
| 2020-01-09 | $4.42 | $4.47 | $4.29 | $4.29 | $4.22 | 26,651 |
| 2020-01-08 | $4.36 | $4.44 | $4.34 | $4.37 | $4.30 | 29,639 |
| 2020-01-07 | $4.35 | $4.40 | $4.33 | $4.37 | $4.30 | 24,385 |
| 2020-01-06 | $4.36 | $4.44 | $4.26 | $4.36 | $4.29 | 9,822 |
| 2020-01-03 | $4.45 | $4.50 | $4.36 | $4.40 | $4.33 | 93,800 |
| 2020-01-02 | $4.60 | $4.62 | $4.46 | $4.46 | $4.39 | 12,946 |
| 2019-12-31 | $4.72 | $4.72 | $4.52 | $4.60 | $4.53 | 54,675 |
| 2019-12-30 | $4.70 | $4.70 | $4.45 | $4.50 | $4.43 | 48,104 |
| 2019-12-27 | $4.63 | $4.78 | $4.61 | $4.67 | $4.60 | 19,389 |
| 2019-12-26 | $4.75 | $4.85 | $4.62 | $4.63 | $4.56 | 24,780 |
| 2019-12-24 | $4.83 | $4.93 | $4.73 | $4.76 | $4.68 | 9,619 |
| 2019-12-23 | $4.87 | $5.20 | $4.59 | $4.72 | $4.64 | 33,752 |
| 2019-12-20 | $5.00 | $5.05 | $4.80 | $4.82 | $4.74 | 25,563 |
| 2019-12-19 | $5.01 | $5.01 | $4.80 | $4.99 | $4.91 | 28,333 |
| 2019-12-18 | $4.72 | $5.20 | $4.70 | $5.03 | $4.95 | 71,380 |
| 2019-12-17 | $4.70 | $4.70 | $4.55 | $4.65 | $4.58 | 41,020 |
| 2019-12-16 | $4.72 | $4.80 | $4.57 | $4.59 | $4.52 | 60,947 |
| 2019-12-13 | $4.26 | $4.54 | $4.21 | $4.54 | $4.47 | 50,852 |
| 2019-12-12 | $4.24 | $4.27 | $4.22 | $4.24 | $4.17 | 17,481 |
| 2019-12-11 | $4.24 | $4.27 | $4.16 | $4.24 | $4.17 | 17,486 |
| 2019-12-10 | $4.26 | $4.26 | $4.07 | $4.24 | $4.17 | 43,951 |
| 2019-12-09 | $4.17 | $4.30 | $4.16 | $4.23 | $4.16 | 54,762 |
| 2019-12-06 | $4.04 | $4.19 | $4.04 | $4.17 | $4.10 | 33,423 |
| 2019-12-05 | $4.07 | $4.13 | $4.00 | $4.08 | $4.01 | 12,085 |
| 2019-12-04 | $4.15 | $4.15 | $4.03 | $4.03 | $3.97 | 6,196 |
| 2019-12-03 | $4.12 | $4.12 | $4.10 | $4.11 | $4.04 | 12,576 |
| 2019-12-02 | $4.00 | $4.15 | $4.00 | $4.10 | $4.03 | 38,077 |
| 2019-11-29 | $4.05 | $4.05 | $4.03 | $4.03 | $3.97 | 1,749 |
| 2019-11-27 | $4.04 | $4.05 | $4.00 | $4.03 | $3.97 | 9,158 |
| 2019-11-26 | $4.02 | $4.10 | $4.00 | $4.02 | $3.96 | 17,592 |
| 2019-11-25 | $3.99 | $4.10 | $3.99 | $4.10 | $4.03 | 23,638 |
| 2019-11-22 | $3.95 | $4.00 | $3.91 | $4.00 | $3.94 | 12,960 |
| 2019-11-21 | $3.93 | $3.95 | $3.87 | $3.91 | $3.85 | 14,153 |
| 2019-11-20 | $3.91 | $4.05 | $3.90 | $3.90 | $3.84 | 6,838 |
| 2019-11-19 | $3.94 | $3.99 | $3.87 | $3.99 | $3.93 | 14,291 |
| 2019-11-18 | $3.97 | $4.12 | $3.90 | $3.95 | $3.89 | 20,195 |
| 2019-11-15 | $4.04 | $4.10 | $4.00 | $4.00 | $3.94 | 5,443 |
| 2019-11-14 | $4.14 | $4.16 | $3.97 | $4.07 | $4.00 | 17,402 |
| 2019-11-13 | $4.15 | $4.15 | $4.04 | $4.10 | $4.03 | 12,910 |
| 2019-11-12 | $4.02 | $4.20 | $4.02 | $4.17 | $4.10 | 26,601 |
| 2019-11-11 | $4.11 | $4.15 | $4.01 | $4.02 | $3.96 | 28,775 |
| 2019-11-08 | $3.95 | $4.17 | $3.95 | $4.13 | $4.06 | 27,001 |
| 2019-11-07 | $4.06 | $4.13 | $3.97 | $3.98 | $3.92 | 17,788 |
| 2019-11-06 | $3.81 | $4.15 | $3.80 | $4.05 | $3.98 | 52,306 |
| 2019-11-05 | $3.83 | $3.89 | $3.80 | $3.84 | $3.78 | 13,671 |
| 2019-11-04 | $3.80 | $3.88 | $3.80 | $3.80 | $3.74 | 5,166 |
| 2019-11-01 | $3.83 | $3.85 | $3.79 | $3.79 | $3.73 | 4,369 |
| 2019-10-31 | $3.80 | $3.80 | $3.76 | $3.78 | $3.72 | 16,167 |
| 2019-10-30 | $3.91 | $3.91 | $3.74 | $3.74 | $3.68 | 5,240 |
| 2019-10-29 | $3.89 | $3.89 | $3.74 | $3.77 | $3.71 | 22,038 |
| 2019-10-28 | $3.92 | $3.92 | $3.82 | $3.86 | $3.80 | 14,442 |
| 2019-10-25 | $3.88 | $3.88 | $3.82 | $3.84 | $3.78 | 3,982 |
| 2019-10-24 | $3.92 | $3.93 | $3.77 | $3.81 | $3.75 | 12,121 |
| 2019-10-23 | $3.91 | $4.00 | $3.82 | $3.88 | $3.82 | 9,457 |
| 2019-10-22 | $3.96 | $3.96 | $3.82 | $3.87 | $3.81 | 10,935 |
| 2019-10-21 | $3.87 | $4.00 | $3.86 | $3.94 | $3.88 | 18,901 |
| 2019-10-18 | $3.89 | $3.90 | $3.77 | $3.89 | $3.83 | 26,724 |
| 2019-10-17 | $3.77 | $3.81 | $3.76 | $3.76 | $3.70 | 16,463 |
| 2019-10-16 | $3.80 | $3.82 | $3.74 | $3.77 | $3.71 | 8,638 |
| 2019-10-15 | $3.85 | $3.86 | $3.80 | $3.83 | $3.77 | 5,899 |
| 2019-10-14 | $3.90 | $3.90 | $3.85 | $3.86 | $3.80 | 1,697 |
| 2019-10-11 | $3.81 | $3.89 | $3.81 | $3.87 | $3.81 | 8,169 |
| 2019-10-10 | $3.70 | $3.89 | $3.70 | $3.77 | $3.71 | 22,367 |
| 2019-10-09 | $3.79 | $3.81 | $3.65 | $3.73 | $3.67 | 11,267 |
| 2019-10-08 | $3.84 | $3.84 | $3.65 | $3.74 | $3.68 | 13,506 |
| 2019-10-07 | $3.81 | $3.90 | $3.81 | $3.82 | $3.76 | 4,730 |
| 2019-10-04 | $3.93 | $3.95 | $3.83 | $3.83 | $3.77 | 25,667 |
| 2019-10-03 | $3.70 | $3.98 | $3.68 | $3.89 | $3.83 | 25,864 |
| 2019-10-02 | $3.87 | $3.87 | $3.65 | $3.65 | $3.59 | 25,383 |
| 2019-10-01 | $3.98 | $3.98 | $3.80 | $3.85 | $3.79 | 21,999 |
| 2019-09-30 | $3.94 | $3.96 | $3.91 | $3.91 | $3.85 | 9,595 |
| 2019-09-27 | $3.95 | $4.04 | $3.93 | $3.94 | $3.88 | 4,747 |
| 2019-09-26 | $4.01 | $4.04 | $3.95 | $3.95 | $3.89 | 4,436 |
| 2019-09-25 | $3.99 | $4.05 | $3.93 | $3.93 | $3.87 | 24,942 |
| 2019-09-24 | $3.96 | $4.07 | $3.92 | $3.94 | $3.88 | 7,637 |
| 2019-09-23 | $4.16 | $4.16 | $3.91 | $4.01 | $3.95 | 23,413 |
| 2019-09-20 | $3.98 | $4.16 | $3.97 | $4.16 | $4.09 | 25,524 |
| 2019-09-19 | $4.13 | $4.17 | $3.92 | $4.03 | $3.97 | 42,256 |
| 2019-09-18 | $3.97 | $4.17 | $3.84 | $4.16 | $4.09 | 51,376 |
| 2019-09-17 | $3.91 | $4.10 | $3.91 | $3.97 | $3.91 | 16,741 |
| 2019-09-16 | $3.83 | $4.07 | $3.83 | $3.88 | $3.82 | 14,265 |
| 2019-09-13 | $4.09 | $4.16 | $3.87 | $4.03 | $3.97 | 43,373 |
| 2019-09-12 | $4.15 | $4.15 | $4.01 | $4.05 | $3.98 | 15,788 |
| 2019-09-11 | $4.08 | $4.17 | $4.08 | $4.11 | $4.04 | 21,180 |
| 2019-09-10 | $3.99 | $4.15 | $3.94 | $4.08 | $4.01 | 32,057 |
| 2019-09-09 | $3.83 | $4.07 | $3.83 | $4.01 | $3.95 | 26,908 |
| 2019-09-06 | $3.86 | $3.91 | $3.84 | $3.86 | $3.80 | 1,449 |
| 2019-09-05 | $3.90 | $4.05 | $3.85 | $3.86 | $3.80 | 18,061 |
| 2019-09-04 | $3.81 | $3.90 | $3.80 | $3.83 | $3.77 | 8,877 |
| 2019-09-03 | $3.88 | $3.88 | $3.75 | $3.77 | $3.71 | 6,862 |
| 2019-08-30 | $3.87 | $3.94 | $3.86 | $3.86 | $3.80 | 21,097 |
| 2019-08-29 | $3.88 | $3.99 | $3.86 | $3.91 | $3.85 | 9,228 |
| 2019-08-28 | $3.96 | $4.05 | $3.88 | $3.98 | $3.92 | 6,148 |
| 2019-08-27 | $3.95 | $3.95 | $3.85 | $3.89 | $3.83 | 13,431 |
| 2019-08-26 | $3.92 | $3.98 | $3.89 | $3.90 | $3.84 | 26,420 |
| 2019-08-23 | $4.02 | $4.03 | $3.92 | $3.92 | $3.86 | 23,318 |
| 2019-08-22 | $4.00 | $4.06 | $3.97 | $4.00 | $3.94 | 9,537 |
| 2019-08-21 | $3.97 | $4.08 | $3.93 | $4.04 | $3.98 | 8,791 |
| 2019-08-20 | $4.03 | $4.03 | $3.92 | $3.99 | $3.93 | 9,907 |
| 2019-08-19 | $3.91 | $4.04 | $3.89 | $4.00 | $3.94 | 15,392 |
| 2019-08-16 | $3.97 | $3.97 | $3.90 | $3.92 | $3.86 | 10,871 |
| 2019-08-15 | $4.00 | $4.04 | $3.90 | $3.90 | $3.84 | 30,147 |
| 2019-08-14 | $4.00 | $4.10 | $3.99 | $3.99 | $3.93 | 11,227 |
| 2019-08-13 | $4.15 | $4.15 | $4.00 | $4.05 | $3.98 | 13,544 |
| 2019-08-12 | $4.04 | $4.12 | $4.00 | $4.12 | $4.05 | 16,702 |
| 2019-08-09 | $4.04 | $4.09 | $4.02 | $4.02 | $3.96 | 17,637 |
| 2019-08-08 | $4.17 | $4.17 | $4.05 | $4.05 | $3.98 | 13,204 |
| 2019-08-07 | $4.03 | $4.19 | $4.02 | $4.12 | $4.05 | 21,827 |
| 2019-08-06 | $4.04 | $4.08 | $4.00 | $4.02 | $3.96 | 12,832 |
| 2019-08-05 | $4.03 | $4.08 | $4.00 | $4.05 | $3.98 | 8,971 |
| 2019-08-02 | $4.10 | $4.11 | $4.00 | $4.06 | $3.99 | 17,916 |
| 2019-08-01 | $4.04 | $4.15 | $4.04 | $4.06 | $3.99 | 20,758 |
| 2019-07-31 | $3.93 | $4.20 | $3.93 | $4.04 | $3.98 | 23,451 |
| 2019-07-30 | $3.95 | $4.05 | $3.93 | $3.96 | $3.90 | 31,581 |
| 2019-07-29 | $4.00 | $4.06 | $3.96 | $3.97 | $3.91 | 26,748 |
| 2019-07-26 | $4.01 | $4.05 | $4.00 | $4.00 | $3.94 | 4,918 |
| 2019-07-25 | $4.13 | $4.21 | $4.00 | $4.02 | $3.96 | 30,867 |
| 2019-07-24 | $4.11 | $4.20 | $4.10 | $4.13 | $4.06 | 31,421 |
| 2019-07-23 | $4.16 | $4.25 | $4.16 | $4.16 | $4.09 | 7,558 |
| 2019-07-22 | $4.17 | $4.28 | $4.17 | $4.19 | $4.12 | 2,773 |
| 2019-07-19 | $4.17 | $4.29 | $4.17 | $4.21 | $4.14 | 15,586 |
| 2019-07-18 | $4.28 | $4.30 | $4.15 | $4.21 | $4.14 | 23,379 |
| 2019-07-17 | $4.32 | $4.32 | $4.18 | $4.24 | $4.17 | 31,602 |
| 2019-07-16 | $4.36 | $4.43 | $4.22 | $4.23 | $4.16 | 52,287 |
| 2019-07-15 | $4.27 | $4.43 | $4.25 | $4.30 | $4.23 | 36,628 |
| 2019-07-12 | $4.36 | $4.46 | $4.25 | $4.25 | $4.18 | 18,108 |
| 2019-07-11 | $4.61 | $4.69 | $4.27 | $4.41 | $4.34 | 58,144 |
| 2019-07-10 | $4.26 | $4.50 | $4.12 | $4.42 | $4.35 | 71,644 |
| 2019-07-09 | $4.34 | $4.34 | $4.19 | $4.25 | $4.18 | 17,798 |
| 2019-07-08 | $4.09 | $4.30 | $4.09 | $4.30 | $4.23 | 49,941 |
| 2019-07-05 | $4.00 | $4.16 | $4.00 | $4.16 | $4.09 | 17,847 |
| 2019-07-03 | $4.03 | $4.10 | $4.02 | $4.04 | $3.98 | 9,234 |
| 2019-07-02 | $4.12 | $4.12 | $3.96 | $4.07 | $4.00 | 14,597 |
| 2019-07-01 | $4.10 | $4.29 | $4.01 | $4.01 | $3.95 | 30,288 |
| 2019-06-28 | $3.95 | $4.13 | $3.95 | $4.09 | $4.02 | 29,678 |
| 2019-06-27 | $3.92 | $4.04 | $3.92 | $3.93 | $3.87 | 38,144 |
| 2019-06-26 | $3.90 | $4.05 | $3.88 | $3.89 | $3.83 | 71,026 |
| 2019-06-25 | $4.18 | $4.22 | $3.79 | $3.88 | $3.82 | 143,476 |
| 2019-06-24 | $4.38 | $4.44 | $4.03 | $4.03 | $3.97 | 59,524 |
| 2019-06-21 | $4.38 | $4.47 | $4.29 | $4.33 | $4.26 | 24,764 |
| 2019-06-20 | $4.66 | $4.66 | $4.35 | $4.47 | $4.40 | 37,525 |
| 2019-06-19 | $4.39 | $4.74 | $4.28 | $4.56 | $4.49 | 99,626 |
| 2019-06-18 | $4.35 | $4.45 | $4.31 | $4.45 | $4.38 | 20,655 |
| 2019-06-17 | $4.50 | $4.54 | $4.36 | $4.40 | $4.33 | 17,393 |
| 2019-06-14 | $4.37 | $4.43 | $4.19 | $4.22 | $4.15 | 20,532 |
| 2019-06-13 | $4.35 | $4.46 | $4.32 | $4.41 | $4.34 | 13,811 |
| 2019-06-12 | $4.20 | $4.35 | $4.20 | $4.28 | $4.21 | 14,509 |
| 2019-06-11 | $4.34 | $4.34 | $4.20 | $4.20 | $4.13 | 12,388 |
| 2019-06-10 | $4.42 | $4.42 | $4.25 | $4.26 | $4.19 | 42,392 |
| 2019-06-07 | $4.14 | $4.42 | $4.14 | $4.25 | $4.18 | 32,206 |
| 2019-06-06 | $4.45 | $4.45 | $4.13 | $4.13 | $4.06 | 49,490 |
| 2019-06-05 | $4.50 | $4.50 | $4.25 | $4.25 | $4.18 | 32,194 |
| 2019-06-04 | $4.50 | $4.50 | $4.29 | $4.45 | $4.38 | 19,950 |
| 2019-06-03 | $4.35 | $4.64 | $4.35 | $4.47 | $4.40 | 35,605 |
| 2019-05-31 | $4.46 | $4.64 | $4.36 | $4.39 | $4.32 | 28,862 |
| 2019-05-30 | $4.52 | $4.61 | $4.44 | $4.44 | $4.37 | 37,189 |
| 2019-05-29 | $4.50 | $4.75 | $4.49 | $4.50 | $4.43 | 92,609 |
| 2019-05-28 | $4.36 | $4.61 | $4.36 | $4.53 | $4.46 | 34,481 |
| 2019-05-24 | $4.45 | $4.52 | $4.31 | $4.42 | $4.35 | 40,075 |
| 2019-05-23 | $4.50 | $4.62 | $4.26 | $4.36 | $4.29 | 60,657 |
| 2019-05-22 | $4.52 | $4.63 | $4.52 | $4.54 | $4.47 | 15,402 |
| 2019-05-21 | $4.60 | $4.65 | $4.51 | $4.52 | $4.45 | 20,217 |
| 2019-05-20 | $4.82 | $4.89 | $4.51 | $4.59 | $4.52 | 29,396 |
| 2019-05-17 | $4.77 | $4.85 | $4.70 | $4.73 | $4.65 | 16,008 |
| 2019-05-16 | $4.84 | $4.99 | $4.74 | $4.84 | $4.76 | 73,968 |
| 2019-05-15 | $4.79 | $4.89 | $4.69 | $4.86 | $4.78 | 82,704 |
| 2019-05-14 | $4.91 | $5.00 | $4.72 | $4.77 | $4.69 | 137,160 |
| 2019-05-13 | $4.92 | $5.02 | $4.75 | $4.88 | $4.80 | 21,810 |
| 2019-05-10 | $5.04 | $5.06 | $4.85 | $5.04 | $4.96 | 30,785 |
| 2019-05-09 | $5.15 | $5.26 | $4.96 | $5.04 | $4.96 | 80,834 |
| 2019-05-08 | $5.05 | $5.35 | $4.91 | $5.26 | $5.18 | 274,542 |
| 2019-05-07 | $4.75 | $5.24 | $4.75 | $5.06 | $4.98 | 404,169 |
| 2019-05-06 | $4.80 | $4.89 | $4.63 | $4.69 | $4.61 | 155,640 |
| 2019-05-03 | $4.99 | $4.99 | $4.80 | $4.89 | $4.81 | 25,683 |
| 2019-05-02 | $4.91 | $5.00 | $4.81 | $4.88 | $4.80 | 28,359 |
| 2019-05-01 | $5.13 | $5.13 | $4.90 | $4.94 | $4.86 | 36,200 |
| 2019-04-30 | $5.15 | $5.15 | $4.99 | $5.08 | $5.00 | 15,332 |
| 2019-04-29 | $4.95 | $5.15 | $4.87 | $5.15 | $5.07 | 39,022 |
| 2019-04-26 | $5.04 | $5.14 | $4.87 | $4.96 | $4.88 | 54,386 |
| 2019-04-25 | $5.21 | $5.22 | $4.90 | $5.05 | $4.97 | 80,086 |
| 2019-04-24 | $5.21 | $5.37 | $5.20 | $5.22 | $5.14 | 30,452 |
| 2019-04-23 | $5.20 | $5.36 | $5.20 | $5.20 | $5.12 | 26,337 |
| 2019-04-22 | $5.36 | $5.37 | $5.20 | $5.20 | $5.12 | 32,057 |
| 2019-04-18 | $5.36 | $5.52 | $5.20 | $5.43 | $5.34 | 34,480 |
| 2019-04-17 | $5.50 | $5.57 | $5.36 | $5.39 | $5.30 | 62,778 |
| 2019-04-16 | $5.45 | $5.57 | $5.40 | $5.41 | $5.32 | 25,841 |
| 2019-04-15 | $5.66 | $5.71 | $5.33 | $5.51 | $5.42 | 98,578 |
| 2019-04-12 | $5.67 | $5.85 | $5.59 | $5.62 | $5.53 | 72,444 |
| 2019-04-11 | $5.83 | $5.86 | $5.63 | $5.71 | $5.62 | 31,788 |
| 2019-04-10 | $5.78 | $6.02 | $5.63 | $5.89 | $5.80 | 86,535 |
| 2019-04-09 | $5.95 | $5.97 | $5.75 | $5.77 | $5.68 | 39,494 |
| 2019-04-08 | $5.79 | $6.08 | $5.60 | $5.87 | $5.78 | 157,148 |
| 2019-04-05 | $5.47 | $5.96 | $5.47 | $5.76 | $5.67 | 96,913 |
| 2019-04-04 | $5.31 | $5.54 | $5.31 | $5.46 | $5.37 | 67,177 |
| 2019-04-03 | $5.48 | $5.59 | $5.30 | $5.36 | $5.27 | 90,488 |
| 2019-04-02 | $5.32 | $5.51 | $5.27 | $5.46 | $5.37 | 67,403 |
| 2019-04-01 | $5.34 | $5.48 | $5.30 | $5.34 | $5.25 | 38,400 |
| 2019-03-29 | $5.42 | $5.47 | $5.32 | $5.41 | $5.32 | 32,586 |
| 2019-03-28 | $5.42 | $5.54 | $5.25 | $5.43 | $5.34 | 30,321 |
| 2019-03-27 | $5.52 | $5.52 | $5.35 | $5.47 | $5.38 | 40,663 |
| 2019-03-26 | $5.61 | $5.61 | $5.42 | $5.54 | $5.45 | 40,153 |
| 2019-03-25 | $5.50 | $5.53 | $5.25 | $5.45 | $5.36 | 89,063 |
| 2019-03-22 | $5.70 | $5.72 | $5.43 | $5.47 | $5.38 | 65,882 |
| 2019-03-21 | $5.65 | $5.86 | $5.65 | $5.71 | $5.62 | 48,314 |
| 2019-03-20 | $5.83 | $5.94 | $5.62 | $5.73 | $5.64 | 118,207 |
| 2019-03-19 | $6.18 | $6.28 | $5.83 | $5.83 | $5.74 | 125,254 |
| 2019-03-18 | $6.03 | $6.34 | $5.73 | $6.11 | $6.01 | 177,781 |
| 2019-03-15 | $5.95 | $6.20 | $5.90 | $6.04 | $5.94 | 141,029 |
| 2019-03-14 | $6.12 | $6.12 | $5.89 | $5.97 | $5.87 | 80,903 |
| 2019-03-13 | $6.29 | $6.38 | $5.50 | $5.98 | $5.88 | 398,419 |
| 2019-03-12 | $6.98 | $6.98 | $6.70 | $6.70 | $6.59 | 95,025 |
| 2019-03-11 | $6.72 | $6.96 | $6.65 | $6.92 | $6.81 | 124,436 |
| 2019-03-08 | $6.73 | $6.78 | $6.38 | $6.69 | $6.58 | 217,845 |
| 2019-03-07 | $6.79 | $6.82 | $6.41 | $6.55 | $6.44 | 224,812 |
| 2019-03-06 | $6.73 | $6.90 | $6.60 | $6.79 | $6.68 | 232,441 |
| 2019-03-05 | $6.92 | $6.95 | $6.42 | $6.70 | $6.59 | 137,999 |
| 2019-03-04 | $7.00 | $7.28 | $6.75 | $6.91 | $6.80 | 225,573 |
| 2019-03-01 | $7.17 | $7.42 | $6.99 | $7.08 | $6.97 | 304,251 |
| 2019-02-28 | $6.54 | $7.36 | $6.22 | $7.07 | $6.96 | 820,696 |
| 2019-02-27 | $6.31 | $6.46 | $5.86 | $6.42 | $6.32 | 184,056 |
| 2019-02-26 | $6.72 | $6.72 | $6.30 | $6.31 | $6.21 | 114,484 |
| 2019-02-25 | $6.70 | $6.94 | $6.51 | $6.73 | $6.62 | 91,514 |
| 2019-02-22 | $6.54 | $6.75 | $6.40 | $6.59 | $6.48 | 126,581 |
| 2019-02-21 | $6.76 | $6.89 | $6.53 | $6.70 | $6.59 | 78,654 |
| 2019-02-20 | $6.41 | $6.88 | $6.40 | $6.76 | $6.65 | 139,363 |
| 2019-02-19 | $6.83 | $7.06 | $6.36 | $6.53 | $6.43 | 194,352 |
| 2019-02-15 | $6.73 | $7.06 | $6.61 | $6.83 | $6.72 | 168,285 |
| 2019-02-14 | $7.60 | $7.60 | $6.74 | $6.81 | $6.70 | 242,291 |
| 2019-02-13 | $7.20 | $7.79 | $7.05 | $7.58 | $7.46 | 467,390 |
| 2019-02-12 | $6.96 | $7.48 | $6.79 | $7.15 | $7.04 | 328,359 |
| 2019-02-11 | $6.72 | $6.99 | $6.64 | $6.88 | $6.77 | 161,444 |
| 2019-02-08 | $6.84 | $7.05 | $6.32 | $6.61 | $6.50 | 134,195 |
| 2019-02-07 | $6.41 | $7.06 | $6.36 | $6.70 | $6.59 | 141,936 |
| 2019-02-06 | $6.98 | $6.98 | $6.25 | $6.65 | $6.54 | 232,845 |
| 2019-02-05 | $7.25 | $7.25 | $6.75 | $6.99 | $6.88 | 406,999 |
| 2019-02-04 | $6.29 | $7.55 | $6.07 | $7.29 | $7.17 | 1,057,207 |
| 2019-02-01 | $6.00 | $6.33 | $5.75 | $6.16 | $6.06 | 556,812 |
| 2019-01-31 | $5.47 | $6.08 | $5.47 | $6.08 | $5.98 | 306,293 |
| 2019-01-30 | $5.85 | $6.08 | $5.21 | $5.44 | $5.35 | 278,957 |
| 2019-01-29 | $5.36 | $6.34 | $4.85 | $5.86 | $5.77 | 1,674,885 |
| 2019-01-28 | $4.80 | $4.90 | $4.75 | $4.86 | $4.78 | 33,084 |
| 2019-01-25 | $4.54 | $4.73 | $4.47 | $4.69 | $4.61 | 45,980 |
| 2019-01-24 | $4.48 | $4.48 | $4.40 | $4.43 | $4.36 | 11,948 |
| 2019-01-23 | $4.43 | $4.46 | $4.30 | $4.42 | $4.35 | 9,195 |
| 2019-01-22 | $4.49 | $4.56 | $4.33 | $4.35 | $4.28 | 12,442 |
| 2019-01-18 | $4.42 | $4.47 | $4.42 | $4.45 | $4.38 | 8,045 |
| 2019-01-17 | $4.46 | $4.47 | $4.42 | $4.42 | $4.35 | 6,781 |
| 2019-01-16 | $4.40 | $4.45 | $4.36 | $4.44 | $4.37 | 11,263 |
| 2019-01-15 | $4.46 | $4.47 | $4.31 | $4.40 | $4.33 | 11,668 |
| 2019-01-14 | $4.40 | $4.47 | $4.22 | $4.44 | $4.37 | 19,705 |
| 2019-01-11 | $4.34 | $4.38 | $4.31 | $4.38 | $4.31 | 13,723 |
| 2019-01-10 | $4.20 | $4.30 | $4.18 | $4.28 | $4.21 | 19,201 |
| 2019-01-09 | $4.32 | $4.32 | $4.17 | $4.20 | $4.13 | 20,028 |
| 2019-01-08 | $4.15 | $4.35 | $4.05 | $4.25 | $4.18 | 14,020 |
| 2019-01-07 | $3.94 | $4.09 | $3.94 | $4.09 | $4.02 | 9,599 |
| 2019-01-04 | $3.77 | $4.02 | $3.77 | $3.85 | $3.79 | 15,782 |
| 2019-01-03 | $3.81 | $3.81 | $3.68 | $3.69 | $3.63 | 7,791 |
| 2019-01-02 | $3.55 | $3.87 | $3.55 | $3.86 | $3.80 | 7,987 |
| 2018-12-31 | $3.70 | $3.86 | $3.53 | $3.53 | $3.47 | 31,433 |
| 2018-12-28 | $3.65 | $3.86 | $3.55 | $3.70 | $3.64 | 27,095 |
| 2018-12-27 | $3.66 | $3.86 | $3.53 | $3.53 | $3.47 | 18,127 |
| 2018-12-26 | $3.61 | $3.84 | $3.60 | $3.66 | $3.60 | 20,489 |
| 2018-12-24 | $3.68 | $3.72 | $3.62 | $3.62 | $3.56 | 9,803 |
| 2018-12-21 | $3.75 | $3.79 | $3.65 | $3.67 | $3.61 | 14,321 |
| 2018-12-20 | $3.79 | $3.84 | $3.73 | $3.73 | $3.67 | 10,503 |
| 2018-12-19 | $3.77 | $3.80 | $3.73 | $3.78 | $3.71 | 17,352 |
| 2018-12-18 | $3.73 | $3.88 | $3.66 | $3.67 | $3.61 | 7,278 |
| 2018-12-17 | $3.79 | $3.79 | $3.68 | $3.72 | $3.66 | 4,808 |
| 2018-12-14 | $3.84 | $3.89 | $3.78 | $3.85 | $3.79 | 3,255 |
| 2018-12-13 | $3.77 | $3.94 | $3.77 | $3.84 | $3.78 | 7,435 |
| 2018-12-12 | $3.86 | $3.99 | $3.73 | $3.73 | $3.67 | 8,869 |
| 2018-12-11 | $3.89 | $3.93 | $3.75 | $3.77 | $3.71 | 5,180 |
| 2018-12-10 | $3.90 | $3.94 | $3.76 | $3.83 | $3.77 | 3,935 |
| 2018-12-07 | $3.75 | $4.09 | $3.75 | $3.89 | $3.83 | 10,320 |
| 2018-12-06 | $3.95 | $3.95 | $3.75 | $3.75 | $3.69 | 10,173 |
| 2018-12-04 | $3.98 | $3.98 | $3.81 | $3.91 | $3.85 | 7,014 |
| 2018-12-03 | $3.94 | $3.98 | $3.90 | $3.97 | $3.91 | 12,453 |
| 2018-11-30 | $4.12 | $4.12 | $3.94 | $3.94 | $3.88 | 3,696 |
| 2018-11-29 | $4.09 | $4.09 | $4.04 | $4.09 | $4.02 | 4,173 |
| 2018-11-28 | $4.09 | $4.09 | $4.02 | $4.05 | $3.98 | 2,103 |
| 2018-11-27 | $4.03 | $4.03 | $3.92 | $3.92 | $3.86 | 11,320 |
| 2018-11-26 | $4.08 | $4.14 | $4.00 | $4.00 | $3.94 | 5,277 |
| 2018-11-23 | $4.17 | $4.17 | $4.01 | $4.02 | $3.96 | 7,688 |
| 2018-11-21 | $4.05 | $4.15 | $4.05 | $4.06 | $3.99 | 8,212 |
| 2018-11-20 | $4.08 | $4.39 | $4.05 | $4.08 | $4.01 | 6,216 |
| 2018-11-19 | $4.37 | $4.39 | $4.13 | $4.15 | $4.08 | 3,001 |
| 2018-11-16 | $4.26 | $4.27 | $4.09 | $4.10 | $4.03 | 10,481 |
| 2018-11-15 | $4.40 | $4.40 | $4.15 | $4.15 | $4.08 | 20,800 |
| 2018-11-14 | $4.46 | $4.57 | $4.32 | $4.40 | $4.33 | 9,263 |
| 2018-11-13 | $4.48 | $4.59 | $4.48 | $4.52 | $4.45 | 3,740 |
| 2018-11-12 | $4.50 | $4.55 | $4.45 | $4.45 | $4.38 | 2,860 |
| 2018-11-09 | $4.47 | $4.55 | $4.46 | $4.50 | $4.43 | 1,506 |
| 2018-11-08 | $4.63 | $4.63 | $4.63 | $4.63 | $4.56 | 882 |
| 2018-11-07 | $4.70 | $4.70 | $4.46 | $4.56 | $4.49 | 2,984 |
| 2018-11-06 | $4.71 | $4.84 | $4.61 | $4.61 | $4.54 | 3,001 |
| 2018-11-05 | $4.58 | $4.61 | $4.50 | $4.50 | $4.43 | 5,147 |
| 2018-11-02 | $4.59 | $4.59 | $4.41 | $4.48 | $4.41 | 5,328 |
| 2018-11-01 | $4.37 | $4.49 | $4.37 | $4.49 | $4.42 | 5,386 |
| 2018-10-31 | $4.50 | $4.50 | $4.30 | $4.35 | $4.28 | 4,883 |
| 2018-10-30 | $4.54 | $4.54 | $4.37 | $4.42 | $4.35 | 4,178 |
| 2018-10-29 | $4.57 | $4.57 | $4.41 | $4.48 | $4.41 | 5,766 |
| 2018-10-26 | $4.54 | $4.62 | $4.48 | $4.62 | $4.55 | 4,684 |
| 2018-10-25 | $4.46 | $4.65 | $4.40 | $4.40 | $4.33 | 10,598 |
| 2018-10-24 | $4.35 | $4.72 | $4.35 | $4.51 | $4.44 | 5,703 |
| 2018-10-23 | $4.52 | $4.56 | $4.47 | $4.56 | $4.49 | 20,654 |
| 2018-10-22 | $4.72 | $4.72 | $4.48 | $4.56 | $4.49 | 4,844 |
| 2018-10-19 | $4.67 | $4.72 | $4.66 | $4.72 | $4.64 | 5,522 |
| 2018-10-18 | $4.71 | $4.85 | $4.66 | $4.70 | $4.62 | 7,917 |
| 2018-10-17 | $4.47 | $4.79 | $4.35 | $4.70 | $4.62 | 25,170 |
| 2018-10-16 | $4.34 | $4.49 | $4.34 | $4.44 | $4.37 | 9,039 |
| 2018-10-15 | $4.38 | $4.50 | $4.35 | $4.35 | $4.28 | 10,419 |
| 2018-10-12 | $4.35 | $4.48 | $4.35 | $4.43 | $4.36 | 14,272 |
| 2018-10-11 | $4.50 | $4.57 | $4.35 | $4.37 | $4.30 | 16,122 |
| 2018-10-10 | $4.38 | $4.67 | $4.38 | $4.47 | $4.40 | 16,482 |
| 2018-10-09 | $4.35 | $4.41 | $4.32 | $4.35 | $4.28 | 12,067 |
| 2018-10-08 | $4.37 | $4.39 | $4.35 | $4.38 | $4.31 | 11,447 |
| 2018-10-05 | $4.37 | $4.44 | $4.30 | $4.37 | $4.30 | 17,738 |
| 2018-10-04 | $4.38 | $4.41 | $4.38 | $4.39 | $4.32 | 3,652 |
| 2018-10-03 | $4.34 | $4.47 | $4.34 | $4.40 | $4.33 | 12,011 |
| 2018-10-02 | $4.46 | $4.49 | $4.33 | $4.34 | $4.27 | 20,644 |
| 2018-10-01 | $4.45 | $4.51 | $4.35 | $4.49 | $4.42 | 15,099 |
| 2018-09-28 | $4.44 | $4.51 | $4.40 | $4.42 | $4.35 | 23,778 |
| 2018-09-27 | $4.48 | $4.56 | $4.38 | $4.40 | $4.33 | 18,652 |
| 2018-09-26 | $4.45 | $4.53 | $4.44 | $4.45 | $4.38 | 10,003 |
| 2018-09-25 | $4.45 | $4.49 | $4.34 | $4.46 | $4.39 | 17,571 |
| 2018-09-24 | $4.50 | $4.65 | $4.39 | $4.39 | $4.32 | 33,413 |
| 2018-09-21 | $4.59 | $4.78 | $4.59 | $4.68 | $4.60 | 24,015 |
| 2018-09-20 | $4.72 | $4.74 | $4.50 | $4.63 | $4.56 | 22,344 |
| 2018-09-19 | $4.67 | $4.67 | $4.55 | $4.56 | $4.49 | 38,777 |
| 2018-09-18 | $4.97 | $5.02 | $4.64 | $4.70 | $4.62 | 60,317 |
| 2018-09-17 | $4.96 | $5.04 | $4.88 | $4.88 | $4.80 | 23,545 |
| 2018-09-14 | $5.31 | $5.31 | $4.90 | $4.95 | $4.87 | 52,572 |
| 2018-09-13 | $5.24 | $5.40 | $5.17 | $5.30 | $5.21 | 31,023 |
| 2018-09-12 | $5.00 | $5.25 | $4.99 | $5.17 | $5.09 | 34,107 |
| 2018-09-11 | $5.08 | $5.11 | $5.01 | $5.01 | $4.93 | 11,466 |
| 2018-09-10 | $5.00 | $5.07 | $4.97 | $5.04 | $4.96 | 12,556 |
| 2018-09-07 | $5.01 | $5.08 | $4.97 | $4.97 | $4.89 | 8,177 |
| 2018-09-06 | $5.09 | $5.09 | $5.00 | $5.00 | $4.92 | 9,325 |
| 2018-09-05 | $5.21 | $5.21 | $4.98 | $5.05 | $4.97 | 9,896 |
| 2018-09-04 | $5.16 | $5.20 | $5.10 | $5.17 | $5.09 | 14,015 |
| 2018-08-31 | $5.00 | $5.21 | $4.97 | $5.11 | $5.03 | 12,267 |
| 2018-08-30 | $5.25 | $5.25 | $5.01 | $5.01 | $4.93 | 13,295 |
| 2018-08-29 | $5.16 | $5.38 | $5.06 | $5.25 | $5.17 | 8,411 |
| 2018-08-28 | $5.05 | $5.15 | $5.05 | $5.15 | $5.07 | 3,864 |
| 2018-08-27 | $5.08 | $5.08 | $5.03 | $5.05 | $4.97 | 5,058 |
| 2018-08-24 | $5.20 | $5.20 | $5.00 | $5.08 | $5.00 | 6,821 |
| 2018-08-23 | $5.20 | $5.20 | $4.96 | $5.14 | $5.06 | 7,787 |
| 2018-08-22 | $5.08 | $5.25 | $5.04 | $5.18 | $5.10 | 12,372 |
| 2018-08-21 | $5.08 | $5.09 | $4.92 | $5.06 | $4.98 | 11,783 |
| 2018-08-20 | $4.95 | $5.20 | $4.86 | $4.99 | $4.91 | 20,360 |
| 2018-08-17 | $4.70 | $4.83 | $4.70 | $4.83 | $4.75 | 7,294 |
| 2018-08-16 | $4.75 | $4.78 | $4.69 | $4.72 | $4.64 | 5,786 |
| 2018-08-15 | $4.77 | $4.79 | $4.63 | $4.79 | $4.71 | 14,567 |
| 2018-08-14 | $4.81 | $4.81 | $4.57 | $4.79 | $4.71 | 12,656 |
| 2018-08-13 | $5.06 | $5.06 | $4.63 | $4.84 | $4.76 | 38,910 |
| 2018-08-10 | $5.24 | $5.28 | $5.07 | $5.08 | $5.00 | 20,239 |
| 2018-08-09 | $5.23 | $5.39 | $5.07 | $5.29 | $5.21 | 11,615 |
| 2018-08-08 | $5.36 | $5.38 | $5.14 | $5.14 | $5.06 | 9,372 |
| 2018-08-07 | $5.45 | $5.49 | $5.25 | $5.32 | $5.23 | 9,491 |
| 2018-08-06 | $5.40 | $5.44 | $5.40 | $5.43 | $5.34 | 7,792 |
| 2018-08-03 | $5.50 | $5.50 | $5.40 | $5.45 | $5.36 | 11,581 |
| 2018-08-02 | $5.43 | $5.45 | $5.36 | $5.45 | $5.36 | 7,011 |
| 2018-08-01 | $5.40 | $5.50 | $5.40 | $5.50 | $5.41 | 7,768 |
| 2018-07-31 | $5.50 | $5.50 | $5.27 | $5.45 | $5.36 | 14,191 |
| 2018-07-30 | $5.40 | $5.50 | $5.21 | $5.46 | $5.37 | 25,633 |
| 2018-07-27 | $5.48 | $5.49 | $5.40 | $5.40 | $5.31 | 13,114 |
| 2018-07-26 | $5.50 | $5.50 | $5.42 | $5.49 | $5.40 | 5,995 |
| 2018-07-25 | $5.40 | $5.50 | $5.28 | $5.50 | $5.41 | 55,344 |
| 2018-07-24 | $5.37 | $5.45 | $5.35 | $5.40 | $5.31 | 11,114 |
| 2018-07-23 | $5.30 | $5.32 | $5.19 | $5.30 | $5.21 | 16,027 |
| 2018-07-20 | $5.28 | $5.48 | $5.28 | $5.34 | $5.25 | 15,101 |
| 2018-07-19 | $5.47 | $5.48 | $5.36 | $5.38 | $5.29 | 19,424 |
| 2018-07-18 | $5.32 | $5.46 | $5.32 | $5.45 | $5.36 | 10,207 |
| 2018-07-17 | $5.58 | $5.58 | $5.26 | $5.32 | $5.23 | 24,305 |
| 2018-07-16 | $5.39 | $5.68 | $5.28 | $5.60 | $5.51 | 18,066 |
| 2018-07-13 | $5.36 | $5.47 | $5.30 | $5.39 | $5.30 | 21,990 |
| 2018-07-12 | $5.16 | $5.43 | $5.16 | $5.39 | $5.30 | 20,379 |
| 2018-07-11 | $5.03 | $5.30 | $4.88 | $5.15 | $5.07 | 35,937 |
| 2018-07-10 | $5.12 | $5.25 | $4.93 | $5.08 | $5.00 | 34,519 |
| 2018-07-09 | $5.67 | $5.67 | $5.04 | $5.13 | $5.05 | 63,440 |
| 2018-07-06 | $5.55 | $5.73 | $5.51 | $5.63 | $5.54 | 30,177 |
| 2018-07-05 | $5.53 | $5.74 | $5.53 | $5.61 | $5.52 | 17,579 |
| 2018-07-03 | $5.46 | $5.74 | $5.46 | $5.64 | $5.55 | 16,782 |
| 2018-07-02 | $5.30 | $5.61 | $5.26 | $5.49 | $5.40 | 22,977 |
| 2018-06-29 | $5.58 | $5.68 | $5.40 | $5.40 | $5.31 | 27,352 |
| 2018-06-28 | $5.72 | $5.75 | $5.61 | $5.70 | $5.61 | 10,257 |
| 2018-06-27 | $5.70 | $5.74 | $5.63 | $5.74 | $5.65 | 12,102 |
| 2018-06-26 | $5.46 | $5.70 | $5.41 | $5.65 | $5.56 | 19,243 |
| 2018-06-25 | $5.65 | $5.70 | $5.25 | $5.46 | $5.37 | 44,937 |
| 2018-06-22 | $5.60 | $5.65 | $5.47 | $5.65 | $5.56 | 43,712 |
| 2018-06-21 | $5.50 | $5.60 | $5.30 | $5.58 | $5.49 | 36,920 |
| 2018-06-20 | $5.47 | $5.62 | $5.41 | $5.52 | $5.43 | 17,082 |
| 2018-06-19 | $5.45 | $5.73 | $5.21 | $5.48 | $5.39 | 58,651 |
| 2018-06-18 | $5.74 | $5.75 | $5.51 | $5.73 | $5.64 | 38,397 |
| 2018-06-15 | $5.60 | $5.75 | $5.51 | $5.67 | $5.58 | 56,451 |
| 2018-06-14 | $5.75 | $5.75 | $5.14 | $5.70 | $5.61 | 64,326 |
| 2018-06-13 | $5.58 | $5.65 | $5.29 | $5.61 | $5.52 | 53,992 |
| 2018-06-12 | $5.40 | $5.65 | $5.38 | $5.52 | $5.43 | 99,155 |
| 2018-06-11 | $5.10 | $5.60 | $5.00 | $5.35 | $5.26 | 266,065 |
| 2018-06-08 | $5.00 | $5.15 | $4.70 | $5.00 | $4.92 | 132,871 |
| 2018-06-07 | $4.42 | $5.33 | $4.18 | $4.99 | $4.91 | 792,707 |
| 2018-06-06 | $4.25 | $4.28 | $4.17 | $4.21 | $4.14 | 12,960 |
| 2018-06-05 | $4.26 | $4.28 | $4.23 | $4.25 | $4.18 | 7,930 |
| 2018-06-04 | $4.25 | $4.28 | $4.21 | $4.26 | $4.19 | 8,010 |
| 2018-06-01 | $4.27 | $4.27 | $4.12 | $4.26 | $4.19 | 11,277 |
| 2018-05-31 | $4.15 | $4.30 | $4.10 | $4.23 | $4.16 | 13,740 |
| 2018-05-30 | $4.27 | $4.30 | $4.19 | $4.22 | $4.15 | 7,457 |
| 2018-05-29 | $4.23 | $4.30 | $4.16 | $4.25 | $4.18 | 17,603 |
| 2018-05-25 | $4.18 | $4.19 | $4.16 | $4.19 | $4.12 | 3,017 |
| 2018-05-24 | $4.15 | $4.20 | $4.15 | $4.20 | $4.14 | 2,945 |
| 2018-05-23 | $4.30 | $4.30 | $4.27 | $4.27 | $4.20 | 438 |
| 2018-05-22 | $4.29 | $4.31 | $4.25 | $4.29 | $4.22 | 6,313 |
| 2018-05-21 | $4.25 | $4.36 | $4.15 | $4.31 | $4.24 | 3,471 |
| 2018-05-18 | $4.25 | $4.39 | $4.21 | $4.25 | $4.18 | 7,823 |
| 2018-05-17 | $4.18 | $4.26 | $4.12 | $4.26 | $4.19 | 11,701 |
| 2018-05-16 | $4.17 | $4.20 | $4.09 | $4.17 | $4.10 | 3,990 |
| 2018-05-15 | $4.17 | $4.17 | $4.10 | $4.17 | $4.10 | 5,052 |
| 2018-05-14 | $4.16 | $4.18 | $4.16 | $4.17 | $4.10 | 2,885 |
| 2018-05-11 | $4.18 | $4.18 | $4.09 | $4.16 | $4.09 | 3,034 |
| 2018-05-10 | $4.13 | $4.20 | $4.09 | $4.18 | $4.11 | 5,979 |
| 2018-05-09 | $4.20 | $4.20 | $4.15 | $4.18 | $4.11 | 3,896 |
| 2018-05-08 | $4.14 | $4.20 | $4.08 | $4.20 | $4.13 | 10,810 |
| 2018-05-07 | $4.13 | $4.17 | $4.08 | $4.17 | $4.10 | 9,300 |
| 2018-05-04 | $4.14 | $4.14 | $4.00 | $4.13 | $4.06 | 5,599 |
| 2018-05-03 | $4.08 | $4.12 | $4.05 | $4.10 | $4.03 | 3,940 |
| 2018-05-02 | $4.18 | $4.18 | $3.87 | $4.13 | $4.06 | 15,964 |
| 2018-05-01 | $4.12 | $4.15 | $3.99 | $4.15 | $4.08 | 6,909 |
| 2018-04-30 | $4.10 | $4.19 | $4.10 | $4.18 | $4.11 | 5,529 |
| 2018-04-27 | $4.15 | $4.18 | $4.02 | $4.10 | $4.03 | 2,206 |
| 2018-04-26 | $4.14 | $4.26 | $4.00 | $4.18 | $4.11 | 26,059 |
| 2018-04-25 | $4.14 | $4.37 | $4.14 | $4.17 | $4.10 | 5,708 |
| 2018-04-24 | $4.16 | $4.20 | $4.08 | $4.19 | $4.12 | 6,832 |
| 2018-04-23 | $4.22 | $4.25 | $4.17 | $4.17 | $4.10 | 2,869 |
| 2018-04-20 | $4.28 | $4.40 | $4.20 | $4.26 | $4.19 | 3,041 |
| 2018-04-19 | $4.23 | $4.35 | $4.23 | $4.26 | $4.19 | 1,081 |
| 2018-04-18 | $4.30 | $4.35 | $4.25 | $4.25 | $4.18 | 7,779 |
| 2018-04-17 | $4.35 | $4.35 | $4.29 | $4.35 | $4.28 | 1,657 |
| 2018-04-16 | $4.31 | $4.39 | $4.31 | $4.39 | $4.32 | 5,997 |
| 2018-04-13 | $4.26 | $4.36 | $4.26 | $4.36 | $4.29 | 3,753 |
| 2018-04-12 | $4.20 | $4.32 | $4.20 | $4.30 | $4.23 | 4,189 |
| 2018-04-11 | $4.21 | $4.28 | $4.11 | $4.21 | $4.14 | 6,267 |
| 2018-04-10 | $4.25 | $4.34 | $4.24 | $4.25 | $4.18 | 6,675 |
| 2018-04-09 | $4.31 | $4.34 | $4.20 | $4.33 | $4.26 | 10,880 |
| 2018-04-06 | $4.36 | $4.37 | $4.07 | $4.37 | $4.30 | 11,036 |
| 2018-04-05 | $4.33 | $4.41 | $4.32 | $4.32 | $4.25 | 4,611 |
| 2018-04-04 | $4.18 | $4.31 | $4.18 | $4.29 | $4.22 | 9,300 |
| 2018-04-03 | $4.23 | $4.23 | $4.11 | $4.19 | $4.12 | 3,953 |
| 2018-04-02 | $4.00 | $4.25 | $4.00 | $4.11 | $4.04 | 24,405 |
| 2018-03-29 | $4.34 | $4.42 | $4.28 | $4.34 | $4.27 | 5,879 |
| 2018-03-28 | $4.23 | $4.32 | $4.17 | $4.30 | $4.23 | 4,848 |
| 2018-03-27 | $4.22 | $4.24 | $4.14 | $4.14 | $4.07 | 13,235 |
| 2018-03-26 | $4.25 | $4.29 | $4.17 | $4.17 | $4.10 | 7,368 |
| 2018-03-23 | $4.20 | $4.29 | $4.20 | $4.29 | $4.22 | 3,916 |
| 2018-03-22 | $4.15 | $4.30 | $4.08 | $4.24 | $4.17 | 5,292 |
| 2018-03-21 | $4.30 | $4.37 | $4.15 | $4.24 | $4.17 | 20,372 |
| 2018-03-20 | $4.38 | $4.41 | $4.21 | $4.33 | $4.26 | 22,520 |
| 2018-03-19 | $4.34 | $4.42 | $4.34 | $4.41 | $4.34 | 5,794 |
| 2018-03-16 | $4.38 | $4.38 | $4.34 | $4.38 | $4.31 | 9,278 |
| 2018-03-15 | $4.35 | $4.41 | $4.29 | $4.41 | $4.34 | 4,973 |
| 2018-03-14 | $4.40 | $4.42 | $4.37 | $4.39 | $4.32 | 11,877 |
| 2018-03-13 | $4.39 | $4.40 | $4.30 | $4.35 | $4.28 | 8,782 |
| 2018-03-12 | $4.27 | $4.35 | $4.26 | $4.35 | $4.28 | 3,980 |
| 2018-03-09 | $4.28 | $4.41 | $4.27 | $4.29 | $4.22 | 10,632 |
| 2018-03-08 | $4.15 | $4.25 | $4.15 | $4.25 | $4.18 | 10,793 |
| 2018-03-07 | $4.12 | $4.34 | $4.12 | $4.18 | $4.11 | 13,618 |
| 2018-03-06 | $4.26 | $4.38 | $4.18 | $4.36 | $4.29 | 13,731 |
| 2018-03-05 | $4.11 | $4.24 | $4.10 | $4.21 | $4.14 | 28,898 |
| 2018-03-02 | $4.31 | $4.31 | $4.03 | $4.17 | $4.10 | 19,512 |
| 2018-03-01 | $4.38 | $4.38 | $4.33 | $4.33 | $4.26 | 3,142 |
| 2018-02-28 | $4.39 | $4.39 | $4.24 | $4.35 | $4.28 | 1,940 |
| 2018-02-27 | $4.40 | $4.40 | $4.37 | $4.40 | $4.33 | 996 |
| 2018-02-26 | $4.39 | $4.42 | $4.39 | $4.41 | $4.34 | 5,499 |
| 2018-02-23 | $4.42 | $4.42 | $4.33 | $4.42 | $4.35 | 1,879 |
| 2018-02-22 | $4.42 | $4.42 | $4.29 | $4.33 | $4.26 | 18,212 |
| 2018-02-21 | $4.41 | $4.42 | $4.41 | $4.42 | $4.35 | 3,953 |
| 2018-02-20 | $4.42 | $4.43 | $4.40 | $4.41 | $4.34 | 2,850 |
| 2018-02-16 | $4.45 | $4.51 | $4.42 | $4.49 | $4.42 | 14,702 |
| 2018-02-15 | $4.40 | $4.45 | $4.31 | $4.42 | $4.35 | 13,723 |
| 2018-02-14 | $4.30 | $4.48 | $4.24 | $4.40 | $4.33 | 18,600 |
| 2018-02-13 | $4.15 | $4.41 | $4.14 | $4.29 | $4.22 | 14,626 |
| 2018-02-12 | $4.03 | $4.16 | $4.03 | $4.07 | $4.00 | 12,227 |
| 2018-02-09 | $4.05 | $4.10 | $4.00 | $4.10 | $4.03 | 14,895 |
| 2018-02-08 | $3.96 | $4.10 | $3.96 | $4.10 | $4.03 | 8,882 |
| 2018-02-07 | $4.07 | $4.10 | $3.97 | $4.06 | $3.99 | 5,345 |
| 2018-02-06 | $3.87 | $4.08 | $3.65 | $4.07 | $4.00 | 48,560 |
| 2018-02-05 | $4.02 | $4.09 | $3.95 | $3.95 | $3.89 | 17,263 |
| 2018-02-02 | $4.20 | $4.20 | $4.07 | $4.10 | $4.03 | 3,795 |
| 2018-02-01 | $4.26 | $4.27 | $4.16 | $4.20 | $4.13 | 6,666 |
| 2018-01-31 | $4.29 | $4.29 | $4.24 | $4.28 | $4.21 | 5,815 |
| 2018-01-30 | $4.12 | $4.30 | $4.11 | $4.24 | $4.17 | 14,372 |
| 2018-01-29 | $4.15 | $4.19 | $4.07 | $4.18 | $4.11 | 13,473 |
| 2018-01-26 | $4.15 | $4.22 | $4.14 | $4.17 | $4.10 | 4,620 |
| 2018-01-25 | $4.15 | $4.21 | $4.13 | $4.17 | $4.10 | 4,878 |
| 2018-01-24 | $4.23 | $4.25 | $4.20 | $4.22 | $4.15 | 6,837 |
| 2018-01-23 | $4.20 | $4.24 | $4.20 | $4.24 | $4.17 | 6,504 |
| 2018-01-22 | $4.28 | $4.28 | $4.21 | $4.23 | $4.16 | 4,797 |
| 2018-01-19 | $4.18 | $4.30 | $4.18 | $4.24 | $4.17 | 4,012 |
| 2018-01-18 | $4.39 | $4.42 | $4.18 | $4.18 | $4.11 | 15,555 |
| 2018-01-17 | $4.38 | $4.44 | $4.37 | $4.44 | $4.37 | 844 |
| 2018-01-16 | $4.39 | $4.52 | $4.32 | $4.39 | $4.32 | 10,801 |
| 2018-01-12 | $4.32 | $4.36 | $4.20 | $4.34 | $4.27 | 6,199 |
| 2018-01-11 | $4.21 | $4.36 | $4.21 | $4.36 | $4.29 | 3,054 |
| 2018-01-10 | $4.23 | $4.30 | $4.20 | $4.23 | $4.16 | 16,141 |
| 2018-01-09 | $4.35 | $4.35 | $4.29 | $4.32 | $4.25 | 6,426 |
| 2018-01-08 | $4.31 | $4.55 | $4.31 | $4.33 | $4.26 | 14,466 |
| 2018-01-05 | $4.39 | $4.40 | $4.23 | $4.28 | $4.21 | 14,059 |
| 2018-01-04 | $4.41 | $4.47 | $4.35 | $4.42 | $4.35 | 13,044 |
| 2018-01-03 | $4.36 | $4.48 | $4.35 | $4.45 | $4.38 | 9,314 |
| 2018-01-02 | $4.26 | $4.44 | $4.26 | $4.36 | $4.29 | 17,190 |
| 2017-12-29 | $4.25 | $4.29 | $4.25 | $4.26 | $4.19 | 14,942 |
| 2017-12-28 | $4.23 | $4.27 | $4.20 | $4.25 | $4.18 | 9,025 |
| 2017-12-27 | $4.25 | $4.29 | $4.23 | $4.25 | $4.18 | 8,647 |
| 2017-12-26 | $4.23 | $4.25 | $4.21 | $4.25 | $4.18 | 7,184 |
| 2017-12-22 | $4.21 | $4.29 | $4.17 | $4.29 | $4.22 | 5,551 |
| 2017-12-21 | $4.29 | $4.29 | $4.22 | $4.24 | $4.17 | 10,356 |
| 2017-12-20 | $4.19 | $4.29 | $4.19 | $4.25 | $4.18 | 23,658 |
| 2017-12-19 | $4.10 | $4.24 | $4.06 | $4.19 | $4.12 | 11,145 |
| 2017-12-18 | $4.23 | $4.25 | $4.01 | $4.13 | $4.06 | 17,728 |
| 2017-12-15 | $4.20 | $4.20 | $4.16 | $4.20 | $4.13 | 7,607 |
| 2017-12-14 | $4.21 | $4.24 | $4.10 | $4.20 | $4.13 | 18,980 |
| 2017-12-13 | $3.98 | $4.12 | $3.98 | $4.08 | $4.01 | 20,062 |
| 2017-12-12 | $3.97 | $4.01 | $3.92 | $3.95 | $3.89 | 8,764 |
| 2017-12-11 | $3.98 | $4.08 | $3.91 | $3.97 | $3.91 | 11,961 |
| 2017-12-08 | $4.02 | $4.08 | $3.97 | $4.03 | $3.97 | 11,500 |
| 2017-12-07 | $4.00 | $4.09 | $3.86 | $4.00 | $3.94 | 10,918 |
| 2017-12-06 | $3.95 | $4.07 | $3.95 | $3.98 | $3.92 | 10,237 |
| 2017-12-05 | $4.02 | $4.09 | $4.00 | $4.09 | $4.02 | 2,368 |
| 2017-12-04 | $3.98 | $4.07 | $3.97 | $4.06 | $3.99 | 23,172 |
| 2017-12-01 | $4.03 | $4.04 | $3.95 | $3.99 | $3.93 | 11,327 |
| 2017-11-30 | $4.02 | $4.08 | $3.96 | $4.01 | $3.95 | 28,390 |
| 2017-11-29 | $3.99 | $4.07 | $3.98 | $4.06 | $3.99 | 13,872 |
| 2017-11-28 | $4.03 | $4.03 | $3.96 | $4.01 | $3.95 | 5,185 |
| 2017-11-27 | $3.93 | $4.08 | $3.93 | $4.03 | $3.97 | 3,472 |
| 2017-11-24 | $4.05 | $4.06 | $3.98 | $4.04 | $3.98 | 4,311 |
| 2017-11-22 | $3.94 | $4.06 | $3.93 | $4.00 | $3.93 | 20,048 |
| 2017-11-21 | $4.12 | $4.12 | $3.82 | $3.93 | $3.87 | 44,560 |
| 2017-11-20 | $4.15 | $4.15 | $4.03 | $4.10 | $4.03 | 8,708 |
| 2017-11-17 | $4.04 | $4.16 | $4.03 | $4.11 | $4.04 | 14,102 |
| 2017-11-16 | $4.08 | $4.11 | $4.02 | $4.08 | $4.01 | 3,960 |
| 2017-11-15 | $4.01 | $4.13 | $3.86 | $4.08 | $4.01 | 7,714 |
| 2017-11-14 | $4.03 | $4.19 | $4.02 | $4.05 | $3.98 | 12,261 |
| 2017-11-13 | $4.39 | $4.39 | $4.10 | $4.16 | $4.10 | 32,104 |
| 2017-11-10 | $4.23 | $4.35 | $4.23 | $4.31 | $4.24 | 2,687 |
| 2017-11-09 | $4.27 | $4.35 | $4.14 | $4.27 | $4.20 | 9,133 |
| 2017-11-08 | $4.20 | $4.36 | $4.20 | $4.36 | $4.29 | 5,308 |
| 2017-11-07 | $4.30 | $4.39 | $4.30 | $4.34 | $4.27 | 2,957 |
| 2017-11-06 | $4.25 | $4.32 | $4.25 | $4.30 | $4.23 | 5,456 |
| 2017-11-03 | $4.28 | $4.29 | $4.22 | $4.23 | $4.16 | 3,236 |
| 2017-11-02 | $4.22 | $4.30 | $4.21 | $4.25 | $4.18 | 2,432 |
| 2017-11-01 | $4.17 | $4.27 | $4.17 | $4.25 | $4.18 | 28,861 |
| 2017-10-31 | $4.14 | $4.32 | $4.08 | $4.17 | $4.10 | 12,947 |
| 2017-10-30 | $4.31 | $4.31 | $4.15 | $4.16 | $4.09 | 7,307 |
| 2017-10-27 | $4.37 | $4.37 | $4.34 | $4.34 | $4.27 | 4,782 |
| 2017-10-26 | $4.35 | $4.46 | $4.35 | $4.37 | $4.30 | 7,921 |
| 2017-10-25 | $4.40 | $4.48 | $4.39 | $4.39 | $4.32 | 8,913 |
| 2017-10-24 | $4.42 | $4.45 | $4.31 | $4.39 | $4.32 | 22,561 |
| 2017-10-23 | $4.45 | $4.52 | $4.32 | $4.33 | $4.26 | 6,009 |
| 2017-10-20 | $4.49 | $4.50 | $4.19 | $4.41 | $4.34 | 11,222 |
| 2017-10-19 | $4.35 | $4.50 | $4.34 | $4.44 | $4.37 | 14,007 |
| 2017-10-18 | $4.22 | $4.35 | $4.20 | $4.31 | $4.24 | 20,381 |
| 2017-10-17 | $4.18 | $4.25 | $4.18 | $4.25 | $4.18 | 1,529 |
| 2017-10-16 | $4.32 | $4.35 | $4.20 | $4.22 | $4.15 | 7,670 |
| 2017-10-13 | $4.26 | $4.43 | $4.24 | $4.35 | $4.28 | 5,422 |
| 2017-10-12 | $4.40 | $4.40 | $4.22 | $4.28 | $4.21 | 7,481 |
| 2017-10-11 | $4.47 | $4.47 | $4.30 | $4.34 | $4.27 | 8,086 |
| 2017-10-10 | $4.38 | $4.52 | $4.33 | $4.39 | $4.31 | 7,470 |
| 2017-10-09 | $4.50 | $4.50 | $4.25 | $4.30 | $4.23 | 14,159 |
| 2017-10-06 | $4.61 | $4.65 | $4.43 | $4.52 | $4.45 | 31,626 |
| 2017-10-05 | $4.54 | $4.63 | $4.47 | $4.61 | $4.54 | 29,028 |
| 2017-10-04 | $4.50 | $4.55 | $4.40 | $4.55 | $4.48 | 15,058 |
| 2017-10-03 | $4.45 | $4.60 | $4.40 | $4.53 | $4.46 | 22,880 |
| 2017-10-02 | $4.48 | $4.50 | $4.33 | $4.49 | $4.42 | 11,791 |
| 2017-09-29 | $4.44 | $4.49 | $4.43 | $4.44 | $4.37 | 7,259 |
| 2017-09-28 | $4.40 | $4.49 | $4.36 | $4.40 | $4.33 | 22,029 |
| 2017-09-27 | $4.42 | $4.46 | $4.24 | $4.45 | $4.38 | 10,914 |
| 2017-09-26 | $4.35 | $4.47 | $4.35 | $4.41 | $4.34 | 17,015 |
| 2017-09-25 | $4.36 | $4.43 | $4.35 | $4.36 | $4.29 | 18,311 |
| 2017-09-22 | $4.21 | $4.35 | $4.21 | $4.33 | $4.26 | 16,390 |
| 2017-09-21 | $4.27 | $4.27 | $4.20 | $4.20 | $4.13 | 10,490 |
| 2017-09-20 | $4.28 | $4.32 | $4.26 | $4.26 | $4.19 | 12,996 |
| 2017-09-19 | $4.31 | $4.37 | $4.25 | $4.28 | $4.21 | 16,171 |
| 2017-09-18 | $4.39 | $4.39 | $4.31 | $4.34 | $4.27 | 17,768 |
| 2017-09-15 | $4.34 | $4.39 | $4.30 | $4.39 | $4.32 | 25,087 |
| 2017-09-14 | $4.26 | $4.35 | $4.18 | $4.31 | $4.24 | 18,476 |
| 2017-09-13 | $3.95 | $4.39 | $3.88 | $4.33 | $4.26 | 53,799 |
| 2017-09-12 | $3.91 | $3.98 | $3.91 | $3.95 | $3.89 | 5,268 |
| 2017-09-11 | $3.92 | $3.96 | $3.92 | $3.93 | $3.87 | 8,836 |
| 2017-09-08 | $3.94 | $3.96 | $3.90 | $3.90 | $3.84 | 3,729 |
| 2017-09-07 | $3.89 | $3.93 | $3.85 | $3.91 | $3.85 | 5,774 |
| 2017-09-06 | $3.90 | $3.94 | $3.86 | $3.87 | $3.81 | 11,955 |
| 2017-09-05 | $3.88 | $3.92 | $3.84 | $3.85 | $3.79 | 2,302 |
| 2017-09-01 | $3.85 | $3.92 | $3.82 | $3.92 | $3.86 | 3,938 |
| 2017-08-31 | $3.85 | $4.00 | $3.81 | $3.81 | $3.75 | 7,459 |
| 2017-08-30 | $3.94 | $3.98 | $3.80 | $3.84 | $3.78 | 22,706 |
| 2017-08-29 | $3.86 | $3.95 | $3.82 | $3.82 | $3.76 | 7,314 |
| 2017-08-28 | $3.90 | $3.95 | $3.85 | $3.85 | $3.79 | 14,032 |
| 2017-08-25 | $3.94 | $4.02 | $3.89 | $3.89 | $3.83 | 5,382 |
| 2017-08-24 | $3.88 | $4.01 | $3.88 | $3.91 | $3.85 | 7,380 |
| 2017-08-23 | $3.90 | $4.04 | $3.88 | $3.90 | $3.84 | 10,307 |
| 2017-08-22 | $3.91 | $4.11 | $3.85 | $3.91 | $3.85 | 18,278 |
| 2017-08-21 | $4.05 | $4.05 | $3.76 | $3.94 | $3.88 | 16,791 |
| 2017-08-18 | $4.04 | $4.11 | $4.00 | $4.08 | $4.01 | 10,300 |
| 2017-08-17 | $4.03 | $4.05 | $3.99 | $4.03 | $3.97 | 12,445 |
| 2017-08-16 | $3.95 | $4.02 | $3.94 | $3.99 | $3.93 | 8,392 |
| 2017-08-15 | $4.07 | $4.08 | $3.91 | $3.91 | $3.85 | 24,312 |
| 2017-08-14 | $3.99 | $4.10 | $3.99 | $4.09 | $4.02 | 8,213 |
| 2017-08-11 | $4.05 | $4.18 | $3.90 | $4.01 | $3.95 | 26,919 |
| 2017-08-10 | $4.25 | $4.25 | $4.05 | $4.09 | $4.03 | 3,840 |
| 2017-08-09 | $4.16 | $4.23 | $4.02 | $4.17 | $4.10 | 7,117 |
| 2017-08-08 | $4.23 | $4.24 | $4.15 | $4.19 | $4.12 | 7,796 |
| 2017-08-07 | $4.11 | $4.23 | $4.07 | $4.20 | $4.13 | 24,368 |
| 2017-08-04 | $4.13 | $4.24 | $4.04 | $4.07 | $4.00 | 20,970 |
| 2017-08-03 | $4.21 | $4.21 | $4.11 | $4.14 | $4.07 | 35,074 |
| 2017-08-02 | $4.23 | $4.30 | $4.15 | $4.20 | $4.13 | 4,337 |
| 2017-08-01 | $4.17 | $4.29 | $4.15 | $4.25 | $4.18 | 8,054 |
| 2017-07-31 | $4.19 | $4.31 | $4.15 | $4.16 | $4.09 | 40,887 |
| 2017-07-28 | $4.26 | $4.26 | $4.15 | $4.20 | $4.13 | 22,577 |
| 2017-07-27 | $4.28 | $4.28 | $4.19 | $4.22 | $4.15 | 12,747 |
| 2017-07-26 | $4.29 | $4.38 | $4.15 | $4.29 | $4.22 | 12,632 |
| 2017-07-25 | $4.18 | $4.36 | $4.18 | $4.26 | $4.19 | 16,504 |
| 2017-07-24 | $4.28 | $4.38 | $4.18 | $4.19 | $4.12 | 18,227 |
| 2017-07-21 | $4.30 | $4.32 | $4.20 | $4.25 | $4.18 | 36,849 |
| 2017-07-20 | $4.39 | $4.39 | $4.31 | $4.31 | $4.24 | 14,577 |
| 2017-07-19 | $4.36 | $4.44 | $4.34 | $4.37 | $4.30 | 16,481 |
| 2017-07-18 | $4.35 | $4.50 | $4.33 | $4.33 | $4.26 | 48,284 |
| 2017-07-17 | $4.38 | $4.53 | $4.38 | $4.42 | $4.35 | 52,476 |
| 2017-07-14 | $4.38 | $4.44 | $4.36 | $4.42 | $4.35 | 11,030 |
| 2017-07-13 | $4.50 | $4.50 | $4.36 | $4.42 | $4.35 | 16,678 |
| 2017-07-12 | $4.39 | $4.53 | $4.39 | $4.46 | $4.39 | 18,676 |
| 2017-07-11 | $4.35 | $4.47 | $4.34 | $4.39 | $4.32 | 10,283 |
| 2017-07-10 | $4.41 | $4.47 | $4.35 | $4.38 | $4.31 | 6,411 |
| 2017-07-07 | $4.40 | $4.48 | $4.38 | $4.40 | $4.33 | 4,941 |
| 2017-07-06 | $4.41 | $4.44 | $4.36 | $4.44 | $4.37 | 24,641 |
| 2017-07-05 | $4.44 | $4.48 | $4.42 | $4.45 | $4.38 | 13,906 |
| 2017-07-03 | $4.43 | $4.48 | $4.43 | $4.48 | $4.41 | 818 |
| 2017-06-30 | $4.44 | $4.47 | $4.39 | $4.45 | $4.38 | 17,762 |
| 2017-06-29 | $4.44 | $4.47 | $4.36 | $4.42 | $4.35 | 5,220 |
| 2017-06-28 | $4.34 | $4.55 | $4.34 | $4.39 | $4.32 | 48,583 |
| 2017-06-27 | $4.38 | $4.39 | $4.30 | $4.31 | $4.24 | 10,032 |
| 2017-06-26 | $4.38 | $4.39 | $4.30 | $4.33 | $4.26 | 32,204 |
| 2017-06-23 | $4.41 | $4.41 | $4.26 | $4.37 | $4.30 | 21,434 |
| 2017-06-22 | $4.33 | $4.44 | $4.31 | $4.36 | $4.29 | 13,595 |
| 2017-06-21 | $4.40 | $4.42 | $4.35 | $4.35 | $4.28 | 4,898 |
| 2017-06-20 | $4.39 | $4.42 | $4.31 | $4.37 | $4.30 | 13,933 |
| 2017-06-19 | $4.39 | $4.39 | $4.30 | $4.30 | $4.23 | 27,325 |
| 2017-06-16 | $4.36 | $4.50 | $4.32 | $4.37 | $4.30 | 31,917 |
| 2017-06-15 | $4.40 | $4.43 | $4.35 | $4.39 | $4.32 | 26,100 |
| 2017-06-14 | $4.41 | $4.44 | $4.35 | $4.35 | $4.28 | 10,134 |
| 2017-06-13 | $4.62 | $4.62 | $4.34 | $4.46 | $4.39 | 88,323 |
| 2017-06-12 | $4.67 | $4.73 | $4.61 | $4.69 | $4.61 | 25,229 |
| 2017-06-09 | $4.67 | $4.73 | $4.61 | $4.72 | $4.64 | 13,534 |
| 2017-06-08 | $4.61 | $4.73 | $4.61 | $4.70 | $4.62 | 34,563 |
| 2017-06-07 | $4.71 | $4.72 | $4.63 | $4.63 | $4.56 | 6,380 |
| 2017-06-06 | $4.66 | $4.72 | $4.66 | $4.71 | $4.63 | 13,016 |
| 2017-06-05 | $4.79 | $4.82 | $4.65 | $4.70 | $4.62 | 26,329 |
| 2017-06-02 | $4.82 | $4.86 | $4.77 | $4.83 | $4.75 | 7,992 |
| 2017-06-01 | $4.84 | $4.87 | $4.79 | $4.83 | $4.75 | 10,711 |
| 2017-05-31 | $4.81 | $4.90 | $4.81 | $4.87 | $4.79 | 10,932 |
| 2017-05-30 | $4.80 | $4.86 | $4.80 | $4.84 | $4.76 | 2,348 |
| 2017-05-26 | $4.81 | $4.88 | $4.79 | $4.88 | $4.80 | 2,974 |
| 2017-05-25 | $4.84 | $4.90 | $4.73 | $4.75 | $4.67 | 7,743 |
| 2017-05-24 | $4.86 | $4.86 | $4.80 | $4.85 | $4.77 | 6,021 |
| 2017-05-23 | $4.85 | $4.87 | $4.74 | $4.84 | $4.76 | 5,592 |
| 2017-05-22 | $4.65 | $4.89 | $4.61 | $4.86 | $4.78 | 24,066 |
| 2017-05-19 | $4.83 | $4.83 | $4.70 | $4.73 | $4.65 | 14,325 |
| 2017-05-18 | $4.79 | $4.84 | $4.76 | $4.82 | $4.74 | 2,852 |
| 2017-05-17 | $4.86 | $4.86 | $4.75 | $4.83 | $4.75 | 23,897 |
| 2017-05-16 | $4.91 | $4.97 | $4.83 | $4.86 | $4.78 | 13,327 |
| 2017-05-15 | $4.94 | $4.97 | $4.87 | $4.97 | $4.89 | 6,419 |
| 2017-05-12 | $4.90 | $4.97 | $4.90 | $4.92 | $4.84 | 21,656 |
| 2017-05-11 | $4.87 | $4.90 | $4.87 | $4.89 | $4.81 | 8,006 |
| 2017-05-10 | $4.83 | $4.86 | $4.81 | $4.85 | $4.77 | 7,181 |
| 2017-05-09 | $4.82 | $4.90 | $4.76 | $4.81 | $4.73 | 20,090 |
| 2017-05-08 | $4.75 | $4.83 | $4.75 | $4.77 | $4.69 | 41,203 |
| 2017-05-05 | $4.69 | $4.81 | $4.69 | $4.72 | $4.65 | 23,517 |
| 2017-05-04 | $4.77 | $4.77 | $4.65 | $4.68 | $4.60 | 17,383 |
| 2017-05-03 | $4.81 | $4.92 | $4.65 | $4.65 | $4.58 | 8,534 |
| 2017-05-02 | $4.85 | $4.88 | $4.80 | $4.82 | $4.74 | 14,147 |
| 2017-05-01 | $4.90 | $4.99 | $4.82 | $4.83 | $4.75 | 6,779 |
| 2017-04-28 | $4.97 | $4.98 | $4.81 | $4.92 | $4.84 | 7,909 |
| 2017-04-27 | $4.90 | $4.97 | $4.89 | $4.93 | $4.85 | 11,776 |
| 2017-04-26 | $4.87 | $4.99 | $4.70 | $4.95 | $4.87 | 32,760 |
| 2017-04-25 | $4.76 | $4.89 | $4.76 | $4.84 | $4.76 | 20,505 |
| 2017-04-24 | $4.73 | $4.83 | $4.69 | $4.77 | $4.69 | 15,610 |
| 2017-04-21 | $4.66 | $4.78 | $4.60 | $4.76 | $4.68 | 23,127 |
| 2017-04-20 | $4.64 | $4.67 | $4.64 | $4.66 | $4.59 | 8,299 |
| 2017-04-19 | $4.64 | $4.67 | $4.63 | $4.67 | $4.60 | 4,826 |
| 2017-04-18 | $4.63 | $4.64 | $4.55 | $4.60 | $4.53 | 6,691 |
| 2017-04-17 | $4.63 | $4.67 | $4.58 | $4.67 | $4.60 | 8,839 |
| 2017-04-13 | $4.65 | $4.71 | $4.63 | $4.63 | $4.56 | 7,987 |
| 2017-04-12 | $4.76 | $4.76 | $4.62 | $4.66 | $4.59 | 9,626 |
| 2017-04-11 | $4.70 | $4.78 | $4.63 | $4.67 | $4.60 | 8,229 |
| 2017-04-10 | $4.55 | $4.81 | $4.55 | $4.74 | $4.66 | 50,848 |
| 2017-04-07 | $4.55 | $4.58 | $4.53 | $4.56 | $4.49 | 9,904 |
| 2017-04-06 | $4.60 | $4.64 | $4.56 | $4.60 | $4.53 | 12,900 |
| 2017-04-05 | $4.66 | $4.66 | $4.47 | $4.60 | $4.52 | 35,590 |
| 2017-04-04 | $4.64 | $4.73 | $4.58 | $4.58 | $4.51 | 9,222 |
| 2017-04-03 | $4.65 | $4.74 | $4.50 | $4.62 | $4.55 | 56,719 |
| 2017-03-31 | $4.60 | $4.68 | $4.54 | $4.65 | $4.58 | 17,609 |
| 2017-03-30 | $4.69 | $4.69 | $4.59 | $4.59 | $4.52 | 11,451 |
| 2017-03-29 | $4.69 | $4.69 | $4.64 | $4.68 | $4.60 | 14,014 |
| 2017-03-28 | $4.59 | $4.75 | $4.51 | $4.62 | $4.55 | 35,897 |
| 2017-03-27 | $4.61 | $4.61 | $4.52 | $4.57 | $4.50 | 17,912 |
| 2017-03-24 | $4.63 | $4.79 | $4.52 | $4.63 | $4.56 | 53,263 |
| 2017-03-23 | $4.72 | $4.72 | $4.63 | $4.64 | $4.57 | 26,410 |
| 2017-03-22 | $4.79 | $4.79 | $4.65 | $4.76 | $4.68 | 14,285 |
| 2017-03-21 | $4.64 | $4.81 | $4.63 | $4.75 | $4.67 | 21,018 |
| 2017-03-20 | $4.73 | $4.73 | $4.60 | $4.62 | $4.55 | 17,670 |
| 2017-03-17 | $4.63 | $4.78 | $4.63 | $4.70 | $4.62 | 13,991 |
| 2017-03-16 | $4.72 | $4.91 | $4.71 | $4.75 | $4.67 | 25,607 |
| 2017-03-15 | $4.67 | $4.73 | $4.66 | $4.71 | $4.63 | 18,524 |
| 2017-03-14 | $4.65 | $4.78 | $4.65 | $4.66 | $4.59 | 20,502 |
| 2017-03-13 | $4.68 | $4.82 | $4.62 | $4.68 | $4.60 | 17,760 |
| 2017-03-10 | $4.75 | $4.75 | $4.60 | $4.70 | $4.62 | 15,777 |
| 2017-03-09 | $4.89 | $4.89 | $4.71 | $4.72 | $4.64 | 12,557 |
| 2017-03-08 | $4.83 | $4.93 | $4.73 | $4.85 | $4.77 | 46,859 |
| 2017-03-07 | $4.97 | $4.97 | $4.81 | $4.86 | $4.78 | 17,016 |
| 2017-03-06 | $4.85 | $4.98 | $4.62 | $4.93 | $4.85 | 66,729 |
| 2017-03-03 | $4.78 | $4.93 | $4.77 | $4.83 | $4.75 | 48,361 |
| 2017-03-02 | $5.01 | $5.01 | $4.61 | $4.74 | $4.66 | 76,490 |
| 2017-03-01 | $5.07 | $5.09 | $4.91 | $4.97 | $4.89 | 22,180 |
| 2017-02-28 | $4.85 | $5.00 | $4.85 | $5.00 | $4.92 | 35,689 |
| 2017-02-27 | $4.88 | $4.91 | $4.75 | $4.89 | $4.81 | 14,152 |
| 2017-02-24 | $4.66 | $4.94 | $4.66 | $4.91 | $4.83 | 66,932 |
| 2017-02-23 | $4.62 | $4.64 | $4.60 | $4.64 | $4.57 | 14,537 |
| 2017-02-22 | $4.62 | $4.64 | $4.60 | $4.62 | $4.55 | 11,513 |
| 2017-02-21 | $4.50 | $4.63 | $4.50 | $4.62 | $4.55 | 33,289 |
| 2017-02-17 | $4.51 | $4.51 | $4.45 | $4.46 | $4.39 | 12,350 |
| 2017-02-16 | $4.59 | $4.65 | $4.51 | $4.57 | $4.50 | 11,007 |
| 2017-02-15 | $4.52 | $4.65 | $4.48 | $4.56 | $4.49 | 16,587 |
| 2017-02-14 | $4.54 | $4.67 | $4.38 | $4.51 | $4.44 | 65,305 |
| 2017-02-13 | $4.49 | $4.52 | $4.37 | $4.50 | $4.43 | 27,665 |
| 2017-02-10 | $4.34 | $4.50 | $4.34 | $4.47 | $4.40 | 19,863 |
| 2017-02-09 | $4.32 | $4.49 | $4.32 | $4.37 | $4.30 | 22,910 |
| 2017-02-08 | $4.42 | $4.45 | $4.32 | $4.33 | $4.26 | 62,536 |
| 2017-02-07 | $4.47 | $4.49 | $4.44 | $4.46 | $4.39 | 9,118 |
| 2017-02-06 | $4.49 | $4.54 | $4.49 | $4.49 | $4.42 | 9,664 |
| 2017-02-03 | $4.37 | $4.66 | $4.37 | $4.46 | $4.39 | 64,203 |
| 2017-02-02 | $4.53 | $4.55 | $4.38 | $4.40 | $4.33 | 30,208 |
| 2017-02-01 | $4.55 | $4.60 | $4.53 | $4.53 | $4.46 | 20,182 |
| 2017-01-31 | $4.62 | $4.63 | $4.55 | $4.55 | $4.48 | 12,727 |
| 2017-01-30 | $4.69 | $4.74 | $4.61 | $4.62 | $4.55 | 21,557 |
| 2017-01-27 | $4.85 | $4.94 | $4.63 | $4.77 | $4.69 | 69,655 |
| 2017-01-26 | $4.79 | $4.85 | $4.70 | $4.84 | $4.76 | 35,927 |
| 2017-01-25 | $4.73 | $4.85 | $4.65 | $4.70 | $4.62 | 8,739 |
| 2017-01-24 | $4.71 | $4.85 | $4.61 | $4.80 | $4.72 | 23,422 |
| 2017-01-23 | $4.65 | $4.87 | $4.65 | $4.78 | $4.70 | 40,502 |
| 2017-01-20 | $4.58 | $4.73 | $4.55 | $4.65 | $4.58 | 23,125 |
| 2017-01-19 | $4.61 | $4.62 | $4.53 | $4.53 | $4.46 | 7,221 |
| 2017-01-18 | $4.72 | $4.72 | $4.55 | $4.60 | $4.53 | 39,761 |
| 2017-01-17 | $4.79 | $4.87 | $4.73 | $4.73 | $4.65 | 19,658 |
| 2017-01-13 | $4.79 | $4.83 | $4.77 | $4.77 | $4.69 | 7,625 |
| 2017-01-12 | $4.78 | $4.90 | $4.71 | $4.78 | $4.70 | 19,125 |
| 2017-01-11 | $4.70 | $4.79 | $4.60 | $4.75 | $4.67 | 25,868 |
| 2017-01-10 | $4.79 | $4.87 | $4.69 | $4.70 | $4.62 | 21,132 |
| 2017-01-09 | $4.65 | $4.79 | $4.60 | $4.79 | $4.71 | 35,971 |
| 2017-01-06 | $4.58 | $4.69 | $4.38 | $4.66 | $4.59 | 68,425 |
| 2017-01-05 | $4.59 | $4.72 | $4.35 | $4.54 | $4.47 | 55,260 |
| 2017-01-04 | $4.61 | $4.66 | $4.53 | $4.56 | $4.49 | 22,600 |
| 2017-01-03 | $4.70 | $4.70 | $4.57 | $4.62 | $4.55 | 20,640 |
| 2016-12-30 | $4.44 | $4.70 | $4.36 | $4.65 | $4.58 | 36,082 |
| 2016-12-29 | $4.47 | $4.68 | $4.44 | $4.46 | $4.39 | 18,588 |
| 2016-12-28 | $4.44 | $4.67 | $4.36 | $4.43 | $4.36 | 28,194 |
| 2016-12-27 | $4.52 | $4.54 | $4.35 | $4.41 | $4.34 | 44,810 |
| 2016-12-23 | $4.60 | $4.64 | $4.51 | $4.54 | $4.47 | 22,522 |
| 2016-12-22 | $4.60 | $4.65 | $4.55 | $4.57 | $4.50 | 34,832 |
| 2016-12-21 | $4.75 | $4.75 | $4.60 | $4.60 | $4.53 | 18,937 |
| 2016-12-20 | $4.64 | $4.75 | $4.60 | $4.66 | $4.59 | 22,742 |
| 2016-12-19 | $4.73 | $4.78 | $4.57 | $4.65 | $4.58 | 29,115 |
| 2016-12-16 | $4.89 | $4.89 | $4.70 | $4.75 | $4.67 | 32,393 |
| 2016-12-15 | $4.71 | $4.91 | $4.70 | $4.70 | $4.62 | 72,279 |
| 2016-12-14 | $4.76 | $4.90 | $4.64 | $4.71 | $4.63 | 32,687 |
| 2016-12-13 | $4.98 | $4.98 | $4.78 | $4.89 | $4.81 | 19,665 |
| 2016-12-12 | $4.91 | $5.02 | $4.75 | $4.94 | $4.86 | 10,125 |
| 2016-12-09 | $4.83 | $4.94 | $4.82 | $4.90 | $4.82 | 11,750 |
| 2016-12-08 | $4.92 | $4.96 | $4.76 | $4.81 | $4.73 | 31,459 |
| 2016-12-07 | $4.93 | $5.04 | $4.70 | $4.89 | $4.81 | 70,106 |
| 2016-12-06 | $5.00 | $5.04 | $4.99 | $5.02 | $4.94 | 6,261 |
| 2016-12-05 | $4.89 | $5.04 | $4.89 | $4.99 | $4.91 | 9,938 |
| 2016-12-02 | $4.95 | $4.95 | $4.84 | $4.91 | $4.83 | 16,535 |
| 2016-12-01 | $4.95 | $5.03 | $4.87 | $4.93 | $4.85 | 17,730 |
| 2016-11-30 | $5.03 | $5.11 | $4.84 | $4.96 | $4.88 | 14,022 |
| 2016-11-29 | $4.99 | $5.04 | $4.95 | $5.00 | $4.92 | 22,585 |
| 2016-11-28 | $5.14 | $5.20 | $4.92 | $4.94 | $4.86 | 39,829 |
| 2016-11-25 | $5.21 | $5.22 | $5.01 | $5.10 | $5.02 | 16,528 |
| 2016-11-23 | $5.39 | $5.59 | $5.16 | $5.18 | $5.10 | 62,340 |
| 2016-11-22 | $5.37 | $5.68 | $5.34 | $5.43 | $5.34 | 138,785 |
| 2016-11-21 | $5.09 | $5.46 | $5.00 | $5.38 | $5.29 | 93,081 |
| 2016-11-18 | $5.12 | $5.12 | $4.95 | $5.11 | $5.03 | 18,496 |
| 2016-11-17 | $5.15 | $5.22 | $5.07 | $5.14 | $5.06 | 11,836 |
| 2016-11-16 | $5.05 | $5.18 | $5.02 | $5.16 | $5.08 | 12,201 |
| 2016-11-15 | $5.09 | $5.23 | $5.03 | $5.04 | $4.96 | 11,408 |
| 2016-11-14 | $4.95 | $5.26 | $4.95 | $5.05 | $4.97 | 61,873 |
| 2016-11-11 | $4.88 | $5.04 | $4.82 | $4.95 | $4.87 | 39,366 |
| 2016-11-10 | $4.99 | $5.00 | $4.80 | $4.80 | $4.72 | 25,524 |
| 2016-11-09 | $5.00 | $5.07 | $4.90 | $5.00 | $4.92 | 30,268 |
| 2016-11-08 | $4.99 | $5.16 | $4.68 | $5.10 | $5.02 | 31,384 |
| 2016-11-07 | $4.65 | $5.10 | $4.65 | $4.97 | $4.89 | 91,866 |
| 2016-11-04 | $4.89 | $4.96 | $4.83 | $4.87 | $4.79 | 30,725 |
| 2016-11-03 | $4.94 | $5.14 | $4.80 | $4.92 | $4.84 | 75,783 |
| 2016-11-02 | $5.08 | $5.10 | $4.68 | $4.89 | $4.81 | 76,317 |
| 2016-11-01 | $5.21 | $5.24 | $5.07 | $5.07 | $4.99 | 26,135 |
| 2016-10-31 | $5.37 | $5.37 | $5.15 | $5.18 | $5.10 | 30,519 |
| 2016-10-28 | $5.43 | $5.43 | $5.16 | $5.32 | $5.23 | 16,894 |
| 2016-10-27 | $5.46 | $5.46 | $5.30 | $5.42 | $5.33 | 25,906 |
| 2016-10-26 | $5.47 | $5.47 | $5.40 | $5.42 | $5.33 | 15,125 |
| 2016-10-25 | $5.57 | $5.57 | $5.44 | $5.45 | $5.36 | 7,270 |
| 2016-10-24 | $5.58 | $5.58 | $5.44 | $5.54 | $5.45 | 30,493 |
| 2016-10-21 | $5.52 | $5.65 | $5.51 | $5.59 | $5.50 | 12,278 |
| 2016-10-20 | $5.65 | $5.67 | $5.50 | $5.57 | $5.48 | 30,420 |
| 2016-10-19 | $5.75 | $5.75 | $5.51 | $5.65 | $5.56 | 23,627 |
| 2016-10-18 | $5.80 | $5.80 | $5.50 | $5.73 | $5.64 | 42,738 |
| 2016-10-17 | $5.72 | $5.78 | $5.70 | $5.71 | $5.62 | 21,371 |
| 2016-10-14 | $5.65 | $5.77 | $5.65 | $5.73 | $5.64 | 23,172 |
| 2016-10-13 | $5.64 | $5.76 | $5.54 | $5.61 | $5.52 | 50,798 |
| 2016-10-12 | $5.60 | $5.75 | $5.52 | $5.63 | $5.54 | 29,215 |
| 2016-10-11 | $5.57 | $5.65 | $5.52 | $5.60 | $5.51 | 18,630 |
| 2016-10-10 | $5.60 | $5.65 | $5.51 | $5.57 | $5.48 | 13,623 |
| 2016-10-07 | $5.64 | $5.64 | $5.53 | $5.54 | $5.45 | 14,158 |
| 2016-10-06 | $5.56 | $5.67 | $5.56 | $5.63 | $5.54 | 19,112 |
| 2016-10-05 | $5.60 | $5.66 | $5.49 | $5.60 | $5.51 | 26,313 |
| 2016-10-04 | $5.55 | $5.66 | $5.55 | $5.60 | $5.51 | 15,526 |
| 2016-10-03 | $5.56 | $5.71 | $5.55 | $5.63 | $5.54 | 48,439 |
| 2016-09-30 | $5.50 | $5.64 | $5.45 | $5.56 | $5.47 | 31,438 |
| 2016-09-29 | $5.48 | $5.58 | $5.42 | $5.43 | $5.34 | 21,221 |
| 2016-09-28 | $5.45 | $5.52 | $5.45 | $5.47 | $5.38 | 18,776 |
| 2016-09-27 | $5.44 | $5.54 | $5.38 | $5.48 | $5.39 | 25,260 |
| 2016-09-26 | $5.51 | $5.59 | $5.32 | $5.49 | $5.40 | 30,164 |
| 2016-09-23 | $5.54 | $5.71 | $5.43 | $5.58 | $5.49 | 31,364 |
| 2016-09-22 | $5.47 | $5.59 | $5.39 | $5.52 | $5.43 | 25,071 |
| 2016-09-21 | $5.49 | $5.51 | $5.41 | $5.41 | $5.32 | 56,781 |
| 2016-09-20 | $5.37 | $5.43 | $5.32 | $5.37 | $5.28 | 36,574 |
| 2016-09-19 | $5.23 | $5.45 | $5.23 | $5.41 | $5.32 | 79,204 |
| 2016-09-16 | $5.20 | $5.43 | $5.15 | $5.31 | $5.22 | 54,262 |
| 2016-09-15 | $5.36 | $5.36 | $5.01 | $5.22 | $5.14 | 86,887 |
| 2016-09-14 | $5.86 | $5.86 | $5.15 | $5.43 | $5.34 | 60,810 |
| 2016-09-13 | $5.52 | $5.76 | $5.47 | $5.60 | $5.51 | 19,613 |
| 2016-09-12 | $5.30 | $5.86 | $5.28 | $5.65 | $5.56 | 36,579 |
| 2016-09-09 | $5.78 | $5.89 | $5.51 | $5.55 | $5.46 | 64,653 |
| 2016-09-08 | $5.86 | $5.97 | $5.79 | $5.86 | $5.77 | 60,426 |
| 2016-09-07 | $5.97 | $6.00 | $5.85 | $5.86 | $5.77 | 69,028 |
| 2016-09-06 | $5.70 | $6.00 | $5.66 | $5.94 | $5.84 | 65,724 |
| 2016-09-02 | $5.66 | $5.75 | $5.58 | $5.65 | $5.56 | 79,299 |
| 2016-09-01 | $5.78 | $5.85 | $5.63 | $5.68 | $5.59 | 67,793 |
| 2016-08-31 | $5.63 | $5.81 | $5.45 | $5.73 | $5.64 | 100,257 |
| 2016-08-30 | $5.92 | $5.93 | $5.57 | $5.63 | $5.54 | 58,991 |
| 2016-08-29 | $5.90 | $5.94 | $5.85 | $5.93 | $5.83 | 18,733 |
| 2016-08-26 | $5.80 | $5.95 | $5.65 | $5.86 | $5.77 | 69,430 |
| 2016-08-25 | $5.78 | $5.82 | $5.73 | $5.78 | $5.69 | 6,589 |
| 2016-08-24 | $5.88 | $5.96 | $5.70 | $5.75 | $5.66 | 24,649 |
| 2016-08-23 | $5.79 | $5.98 | $5.73 | $5.94 | $5.84 | 41,711 |
| 2016-08-22 | $5.61 | $5.80 | $5.61 | $5.80 | $5.71 | 35,559 |
| 2016-08-19 | $5.53 | $5.58 | $5.49 | $5.52 | $5.43 | 9,285 |
| 2016-08-18 | $5.49 | $5.54 | $5.43 | $5.49 | $5.40 | 11,869 |
| 2016-08-17 | $5.37 | $5.42 | $5.31 | $5.41 | $5.32 | 22,195 |
| 2016-08-16 | $5.40 | $5.51 | $5.36 | $5.39 | $5.30 | 21,356 |
| 2016-08-15 | $5.71 | $5.76 | $5.33 | $5.39 | $5.30 | 84,151 |
| 2016-08-12 | $5.73 | $5.81 | $5.62 | $5.71 | $5.62 | 8,894 |
| 2016-08-11 | $5.70 | $5.70 | $5.64 | $5.68 | $5.59 | 13,795 |
| 2016-08-10 | $5.73 | $5.79 | $5.62 | $5.70 | $5.61 | 16,599 |
| 2016-08-09 | $5.70 | $5.80 | $5.68 | $5.70 | $5.60 | 21,039 |
| 2016-08-08 | $5.72 | $5.78 | $5.72 | $5.77 | $5.68 | 7,076 |
| 2016-08-05 | $5.89 | $5.89 | $5.60 | $5.77 | $5.67 | 24,128 |
| 2016-08-04 | $5.98 | $5.98 | $5.80 | $5.81 | $5.72 | 13,563 |
| 2016-08-03 | $5.69 | $5.98 | $5.60 | $5.95 | $5.85 | 28,410 |
| 2016-08-02 | $5.80 | $5.80 | $5.56 | $5.75 | $5.66 | 24,485 |
| 2016-08-01 | $5.74 | $5.80 | $5.60 | $5.80 | $5.71 | 37,889 |
| 2016-07-29 | $5.61 | $5.79 | $5.49 | $5.74 | $5.65 | 15,923 |
| 2016-07-28 | $5.68 | $5.79 | $5.61 | $5.64 | $5.55 | 13,073 |
| 2016-07-27 | $5.78 | $5.79 | $5.57 | $5.74 | $5.65 | 37,623 |
| 2016-07-26 | $5.77 | $5.95 | $5.77 | $5.83 | $5.74 | 22,316 |
| 2016-07-25 | $5.93 | $6.00 | $5.88 | $5.94 | $5.84 | 27,539 |
| 2016-07-22 | $5.85 | $6.03 | $5.81 | $6.00 | $5.90 | 30,677 |
| 2016-07-21 | $5.89 | $5.93 | $5.75 | $5.84 | $5.74 | 26,730 |
| 2016-07-20 | $5.87 | $5.93 | $5.87 | $5.91 | $5.82 | 25,101 |
| 2016-07-19 | $5.85 | $5.94 | $5.85 | $5.92 | $5.82 | 25,496 |
| 2016-07-18 | $5.99 | $6.04 | $5.80 | $5.85 | $5.76 | 84,129 |
| 2016-07-15 | $6.15 | $6.15 | $6.00 | $6.04 | $5.94 | 42,174 |
| 2016-07-14 | $5.93 | $6.13 | $5.90 | $6.06 | $5.96 | 128,057 |
| 2016-07-13 | $5.73 | $5.88 | $5.49 | $5.83 | $5.74 | 80,089 |
| 2016-07-12 | $5.89 | $5.89 | $5.76 | $5.85 | $5.76 | 41,372 |
| 2016-07-11 | $5.80 | $5.98 | $5.77 | $5.93 | $5.83 | 75,150 |
| 2016-07-08 | $5.50 | $5.79 | $5.49 | $5.74 | $5.65 | 74,070 |
| 2016-07-07 | $5.59 | $5.64 | $5.46 | $5.48 | $5.39 | 34,969 |
| 2016-07-06 | $5.50 | $5.67 | $5.30 | $5.53 | $5.44 | 63,282 |
| 2016-07-05 | $5.62 | $5.72 | $5.57 | $5.70 | $5.61 | 64,036 |
| 2016-07-01 | $5.78 | $5.80 | $5.57 | $5.69 | $5.60 | 79,700 |
| 2016-06-30 | $5.67 | $5.76 | $5.60 | $5.65 | $5.56 | 114,357 |
| 2016-06-29 | $5.32 | $5.70 | $5.23 | $5.58 | $5.49 | 398,361 |
| 2016-06-28 | $5.00 | $5.27 | $4.95 | $5.22 | $5.14 | 53,029 |
| 2016-06-27 | $4.94 | $5.00 | $4.76 | $4.98 | $4.90 | 79,115 |
| 2016-06-24 | $5.04 | $5.19 | $4.98 | $4.98 | $4.90 | 93,455 |
| 2016-06-23 | $5.28 | $5.39 | $5.08 | $5.32 | $5.23 | 39,612 |
| 2016-06-22 | $5.09 | $5.33 | $5.03 | $5.23 | $5.15 | 70,978 |
| 2016-06-21 | $5.31 | $5.36 | $5.11 | $5.15 | $5.07 | 101,200 |
| 2016-06-20 | $5.20 | $5.40 | $5.01 | $5.26 | $5.18 | 148,387 |
| 2016-06-17 | $5.15 | $5.18 | $5.03 | $5.09 | $5.01 | 35,247 |
| 2016-06-16 | $4.97 | $5.13 | $4.96 | $5.10 | $5.02 | 40,132 |
| 2016-06-15 | $5.01 | $5.01 | $4.88 | $5.00 | $4.92 | 66,065 |
| 2016-06-14 | $4.96 | $4.97 | $4.84 | $4.94 | $4.86 | 29,923 |
| 2016-06-13 | $4.95 | $5.14 | $4.85 | $4.93 | $4.85 | 59,134 |
| 2016-06-10 | $5.28 | $5.28 | $4.85 | $5.00 | $4.92 | 171,051 |
| 2016-06-09 | $5.00 | $5.37 | $4.95 | $5.28 | $5.19 | 385,401 |
| 2016-06-08 | $4.81 | $4.95 | $4.55 | $4.90 | $4.82 | 100,495 |
| 2016-06-07 | $4.79 | $4.95 | $4.55 | $4.85 | $4.77 | 335,126 |
| 2016-06-06 | $4.50 | $4.87 | $4.30 | $4.84 | $4.76 | 750,806 |
| 2016-06-03 | $4.11 | $6.15 | $4.11 | $4.46 | $4.39 | 6,929,460 |
| 2016-06-02 | $3.69 | $3.81 | $3.66 | $3.77 | $3.71 | 25,766 |
| 2016-06-01 | $3.67 | $3.75 | $3.66 | $3.73 | $3.67 | 8,166 |
| 2016-05-31 | $3.66 | $3.73 | $3.66 | $3.71 | $3.65 | 12,231 |
| 2016-05-27 | $3.60 | $3.70 | $3.59 | $3.70 | $3.64 | 2,781 |
| 2016-05-26 | $3.61 | $3.65 | $3.59 | $3.65 | $3.59 | 8,110 |
| 2016-05-25 | $3.57 | $3.64 | $3.56 | $3.57 | $3.51 | 5,334 |
| 2016-05-24 | $3.59 | $3.62 | $3.50 | $3.58 | $3.53 | 7,143 |
| 2016-05-23 | $3.58 | $3.63 | $3.56 | $3.57 | $3.51 | 10,867 |
| 2016-05-20 | $3.69 | $3.69 | $3.51 | $3.54 | $3.48 | 6,761 |
| 2016-05-19 | $3.66 | $3.70 | $3.51 | $3.52 | $3.46 | 18,923 |
| 2016-05-18 | $3.70 | $3.72 | $3.65 | $3.72 | $3.66 | 8,496 |
| 2016-05-17 | $3.67 | $3.78 | $3.67 | $3.70 | $3.64 | 11,764 |
| 2016-05-16 | $3.83 | $3.83 | $3.59 | $3.72 | $3.66 | 14,997 |
| 2016-05-13 | $3.90 | $3.91 | $3.84 | $3.88 | $3.82 | 6,061 |
| 2016-05-12 | $3.88 | $3.94 | $3.82 | $3.89 | $3.83 | 15,825 |
| 2016-05-11 | $3.86 | $3.94 | $3.81 | $3.83 | $3.77 | 8,706 |
| 2016-05-10 | $3.80 | $3.89 | $3.76 | $3.88 | $3.81 | 5,359 |
| 2016-05-09 | $3.68 | $3.78 | $3.68 | $3.77 | $3.71 | 14,002 |
| 2016-05-06 | $3.61 | $3.75 | $3.61 | $3.71 | $3.65 | 12,641 |
| 2016-05-05 | $3.76 | $3.80 | $3.59 | $3.60 | $3.54 | 29,394 |
| 2016-05-04 | $3.82 | $3.87 | $3.72 | $3.72 | $3.66 | 6,789 |
| 2016-05-03 | $3.85 | $3.92 | $3.71 | $3.86 | $3.80 | 16,507 |
| 2016-05-02 | $3.69 | $3.93 | $3.55 | $3.81 | $3.75 | 32,171 |
| 2016-04-29 | $3.95 | $3.95 | $3.69 | $3.71 | $3.65 | 13,426 |
| 2016-04-28 | $3.80 | $4.00 | $3.80 | $3.84 | $3.78 | 18,378 |
| 2016-04-27 | $3.81 | $3.99 | $3.77 | $3.84 | $3.78 | 14,194 |
| 2016-04-26 | $4.02 | $4.12 | $3.75 | $3.77 | $3.71 | 64,857 |
| 2016-04-25 | $4.17 | $4.20 | $4.01 | $4.03 | $3.97 | 16,076 |
| 2016-04-22 | $4.07 | $4.26 | $4.02 | $4.17 | $4.10 | 21,201 |
| 2016-04-21 | $4.26 | $4.26 | $4.11 | $4.12 | $4.05 | 13,912 |
| 2016-04-20 | $4.32 | $4.39 | $4.22 | $4.23 | $4.16 | 12,109 |
| 2016-04-19 | $4.35 | $4.46 | $4.35 | $4.36 | $4.29 | 7,760 |
| 2016-04-18 | $4.30 | $4.42 | $4.30 | $4.31 | $4.24 | 14,924 |
| 2016-04-15 | $4.46 | $4.47 | $4.26 | $4.26 | $4.19 | 36,289 |
| 2016-04-14 | $4.43 | $4.49 | $4.43 | $4.48 | $4.41 | 30,332 |
| 2016-04-13 | $4.44 | $4.48 | $4.33 | $4.43 | $4.36 | 18,684 |
| 2016-04-12 | $4.35 | $4.42 | $4.35 | $4.37 | $4.30 | 7,730 |
| 2016-04-11 | $4.30 | $4.33 | $4.07 | $4.31 | $4.24 | 34,498 |
| 2016-04-08 | $4.16 | $4.28 | $3.95 | $4.27 | $4.20 | 18,261 |
| 2016-04-07 | $4.15 | $4.22 | $4.06 | $4.16 | $4.09 | 27,093 |
| 2016-04-06 | $4.00 | $4.18 | $3.99 | $4.13 | $4.06 | 35,429 |
| 2016-04-05 | $3.93 | $4.00 | $3.91 | $3.97 | $3.91 | 45,974 |
| 2016-04-04 | $3.94 | $4.00 | $3.93 | $3.98 | $3.92 | 42,426 |
| 2016-04-01 | $3.86 | $3.98 | $3.86 | $3.91 | $3.85 | 17,584 |
| 2016-03-31 | $3.88 | $3.99 | $3.88 | $3.90 | $3.84 | 43,409 |
| 2016-03-30 | $3.91 | $3.96 | $3.91 | $3.94 | $3.88 | 15,361 |
| 2016-03-29 | $3.92 | $4.00 | $3.85 | $3.85 | $3.79 | 45,814 |
| 2016-03-28 | $3.96 | $4.00 | $3.90 | $3.96 | $3.90 | 18,316 |
| 2016-03-24 | $3.98 | $4.00 | $3.87 | $3.93 | $3.87 | 10,288 |
| 2016-03-23 | $4.00 | $4.00 | $3.54 | $3.92 | $3.85 | 27,337 |
| 2016-03-22 | $3.85 | $4.00 | $3.77 | $3.98 | $3.92 | 62,676 |
| 2016-03-21 | $3.96 | $3.99 | $3.87 | $3.91 | $3.84 | 45,088 |
| 2016-03-18 | $3.80 | $4.00 | $3.75 | $4.00 | $3.94 | 83,091 |
| 2016-03-17 | $3.79 | $3.79 | $3.69 | $3.78 | $3.72 | 31,769 |
| 2016-03-16 | $3.60 | $3.76 | $3.60 | $3.70 | $3.64 | 13,289 |
| 2016-03-15 | $3.65 | $3.72 | $3.52 | $3.64 | $3.58 | 19,042 |
| 2016-03-14 | $3.70 | $3.70 | $3.52 | $3.63 | $3.57 | 29,637 |
| 2016-03-11 | $3.58 | $3.77 | $3.48 | $3.65 | $3.60 | 20,238 |
| 2016-03-10 | $3.63 | $3.70 | $3.49 | $3.53 | $3.47 | 15,191 |
| 2016-03-09 | $3.55 | $3.75 | $3.42 | $3.60 | $3.54 | 43,510 |
| 2016-03-08 | $3.44 | $3.51 | $3.37 | $3.39 | $3.34 | 46,839 |
| 2016-03-07 | $3.68 | $3.86 | $3.36 | $3.37 | $3.32 | 81,581 |
| 2016-03-04 | $3.73 | $3.88 | $3.63 | $3.69 | $3.63 | 58,526 |
| 2016-03-03 | $3.45 | $3.74 | $3.45 | $3.67 | $3.61 | 83,860 |
| 2016-03-02 | $3.44 | $3.48 | $3.39 | $3.46 | $3.40 | 32,270 |
| 2016-03-01 | $3.31 | $3.45 | $3.28 | $3.42 | $3.37 | 19,192 |
| 2016-02-29 | $3.30 | $3.44 | $3.27 | $3.27 | $3.22 | 77,489 |
| 2016-02-26 | $3.25 | $3.40 | $3.22 | $3.34 | $3.29 | 75,502 |
| 2016-02-25 | $3.14 | $3.22 | $3.14 | $3.20 | $3.15 | 31,770 |
| 2016-02-24 | $3.15 | $3.21 | $3.08 | $3.14 | $3.09 | 34,942 |
| 2016-02-23 | $3.20 | $3.27 | $3.13 | $3.15 | $3.10 | 40,226 |
| 2016-02-22 | $3.09 | $3.29 | $3.05 | $3.20 | $3.15 | 71,794 |
| 2016-02-19 | $3.10 | $3.25 | $3.10 | $3.11 | $3.06 | 7,127 |
| 2016-02-18 | $3.18 | $3.20 | $3.12 | $3.14 | $3.09 | 24,566 |
| 2016-02-17 | $3.36 | $3.38 | $3.17 | $3.18 | $3.13 | 55,844 |
| 2016-02-16 | $3.40 | $3.40 | $3.36 | $3.37 | $3.32 | 4,676 |
| 2016-02-12 | $3.30 | $3.33 | $3.25 | $3.26 | $3.21 | 10,282 |
| 2016-02-11 | $3.27 | $3.37 | $3.22 | $3.30 | $3.25 | 6,044 |
| 2016-02-10 | $3.42 | $3.42 | $3.25 | $3.26 | $3.21 | 18,760 |
| 2016-02-09 | $3.45 | $3.45 | $3.28 | $3.39 | $3.34 | 6,974 |
| 2016-02-08 | $3.53 | $3.53 | $3.37 | $3.41 | $3.36 | 7,025 |
| 2016-02-05 | $3.54 | $3.54 | $3.33 | $3.34 | $3.29 | 8,803 |
| 2016-02-04 | $3.39 | $3.53 | $3.36 | $3.48 | $3.42 | 14,942 |
| 2016-02-03 | $3.37 | $3.39 | $3.36 | $3.37 | $3.32 | 15,196 |
| 2016-02-02 | $3.39 | $3.41 | $3.36 | $3.37 | $3.31 | 9,189 |
| 2016-02-01 | $3.40 | $3.49 | $3.39 | $3.40 | $3.35 | 10,289 |
| 2016-01-29 | $3.55 | $3.55 | $3.37 | $3.37 | $3.32 | 7,330 |
| 2016-01-28 | $3.57 | $3.57 | $3.41 | $3.55 | $3.49 | 35,529 |
| 2016-01-27 | $3.59 | $3.79 | $3.59 | $3.59 | $3.53 | 14,573 |
| 2016-01-26 | $3.58 | $3.83 | $3.52 | $3.67 | $3.62 | 79,084 |
| 2016-01-25 | $3.46 | $3.46 | $3.33 | $3.43 | $3.37 | 6,734 |
| 2016-01-22 | $3.38 | $3.43 | $3.35 | $3.37 | $3.32 | 8,431 |
| 2016-01-21 | $3.32 | $3.32 | $3.01 | $3.32 | $3.27 | 4,135 |
| 2016-01-20 | $3.24 | $3.33 | $3.00 | $3.33 | $3.28 | 43,867 |
| 2016-01-19 | $3.34 | $3.34 | $3.24 | $3.30 | $3.25 | 9,529 |
| 2016-01-15 | $3.25 | $3.34 | $3.23 | $3.24 | $3.19 | 33,854 |
| 2016-01-14 | $3.27 | $3.35 | $3.27 | $3.31 | $3.26 | 25,066 |
| 2016-01-13 | $3.40 | $3.46 | $3.26 | $3.29 | $3.24 | 41,193 |
| 2016-01-12 | $3.39 | $3.67 | $3.36 | $3.36 | $3.31 | 32,234 |
| 2016-01-11 | $3.49 | $3.50 | $3.34 | $3.40 | $3.35 | 16,102 |
| 2016-01-08 | $3.41 | $3.51 | $3.41 | $3.44 | $3.38 | 14,960 |
| 2016-01-07 | $3.45 | $3.45 | $3.32 | $3.36 | $3.31 | 35,573 |
| 2016-01-06 | $3.54 | $3.54 | $3.40 | $3.47 | $3.41 | 24,280 |
| 2016-01-05 | $3.59 | $3.61 | $3.55 | $3.55 | $3.49 | 15,322 |
| 2016-01-04 | $3.81 | $3.81 | $3.50 | $3.54 | $3.48 | 77,876 |
| 2015-12-31 | $3.77 | $3.95 | $3.73 | $3.85 | $3.79 | 64,569 |
| 2015-12-30 | $3.91 | $3.95 | $3.77 | $3.85 | $3.79 | 45,042 |
| 2015-12-29 | $3.78 | $3.92 | $3.75 | $3.88 | $3.81 | 32,398 |
| 2015-12-28 | $3.89 | $3.89 | $3.80 | $3.80 | $3.74 | 16,896 |
| 2015-12-24 | $3.92 | $3.96 | $3.90 | $3.90 | $3.84 | 14,045 |
| 2015-12-23 | $3.83 | $4.00 | $3.81 | $3.95 | $3.89 | 19,249 |
| 2015-12-22 | $3.75 | $3.93 | $3.75 | $3.83 | $3.77 | 25,919 |
| 2015-12-21 | $4.02 | $4.02 | $3.75 | $3.79 | $3.73 | 71,996 |
| 2015-12-18 | $4.03 | $4.09 | $3.90 | $4.02 | $3.96 | 63,447 |
| 2015-12-17 | $4.07 | $4.10 | $4.00 | $4.05 | $3.98 | 35,240 |
| 2015-12-16 | $4.14 | $4.19 | $4.01 | $4.03 | $3.96 | 61,774 |
| 2015-12-15 | $4.13 | $4.20 | $4.05 | $4.16 | $4.09 | 21,896 |
| 2015-12-14 | $4.16 | $4.17 | $4.03 | $4.17 | $4.10 | 24,253 |
| 2015-12-11 | $4.12 | $4.22 | $4.12 | $4.14 | $4.07 | 35,246 |
| 2015-12-10 | $4.26 | $4.26 | $4.12 | $4.21 | $4.14 | 17,046 |
| 2015-12-09 | $4.20 | $4.29 | $4.16 | $4.26 | $4.19 | 11,320 |
| 2015-12-08 | $4.37 | $4.58 | $4.16 | $4.29 | $4.22 | 63,207 |
| 2015-12-07 | $4.35 | $4.90 | $4.20 | $4.43 | $4.36 | 241,992 |
| 2015-12-04 | $4.15 | $4.21 | $4.08 | $4.20 | $4.13 | 10,945 |
| 2015-12-03 | $4.18 | $4.18 | $4.11 | $4.11 | $4.04 | 5,043 |
| 2015-12-02 | $4.17 | $4.30 | $4.06 | $4.20 | $4.13 | 13,910 |
| 2015-12-01 | $4.24 | $4.32 | $4.18 | $4.18 | $4.11 | 5,834 |
| 2015-11-30 | $4.23 | $4.30 | $4.15 | $4.30 | $4.23 | 15,523 |
| 2015-11-27 | $4.29 | $4.29 | $4.22 | $4.25 | $4.18 | 1,806 |
| 2015-11-25 | $4.21 | $4.33 | $4.15 | $4.27 | $4.20 | 22,921 |
| 2015-11-24 | $4.21 | $4.21 | $4.15 | $4.20 | $4.13 | 15,250 |
| 2015-11-23 | $4.19 | $4.21 | $4.16 | $4.20 | $4.13 | 6,800 |
| 2015-11-20 | $4.25 | $4.27 | $4.14 | $4.19 | $4.12 | 24,412 |
| 2015-11-19 | $4.11 | $4.25 | $4.11 | $4.21 | $4.14 | 24,369 |
| 2015-11-18 | $4.06 | $4.12 | $4.06 | $4.08 | $4.01 | 9,236 |
| 2015-11-17 | $4.09 | $4.13 | $4.05 | $4.12 | $4.05 | 23,153 |
| 2015-11-16 | $4.15 | $4.21 | $4.07 | $4.17 | $4.10 | 11,920 |
| 2015-11-13 | $4.15 | $4.15 | $4.10 | $4.13 | $4.06 | 3,132 |
| 2015-11-12 | $4.26 | $4.26 | $4.10 | $4.19 | $4.12 | 28,402 |
| 2015-11-11 | $4.10 | $4.20 | $4.06 | $4.10 | $4.03 | 11,088 |
| 2015-11-10 | $4.08 | $4.14 | $4.07 | $4.14 | $4.07 | 15,654 |
| 2015-11-09 | $4.11 | $4.17 | $4.11 | $4.15 | $4.08 | 7,039 |
| 2015-11-06 | $4.30 | $4.30 | $4.10 | $4.16 | $4.09 | 7,297 |
| 2015-11-05 | $4.22 | $4.28 | $4.19 | $4.23 | $4.16 | 6,980 |
| 2015-11-04 | $4.15 | $4.30 | $4.15 | $4.27 | $4.20 | 14,886 |
| 2015-11-03 | $4.17 | $4.30 | $4.13 | $4.22 | $4.15 | 12,703 |
| 2015-11-02 | $4.30 | $4.30 | $4.12 | $4.21 | $4.14 | 9,203 |
| 2015-10-30 | $4.23 | $4.27 | $4.18 | $4.25 | $4.18 | 6,069 |
| 2015-10-29 | $4.14 | $4.22 | $4.09 | $4.20 | $4.13 | 8,350 |
| 2015-10-28 | $4.07 | $4.18 | $4.05 | $4.16 | $4.09 | 27,333 |
| 2015-10-27 | $4.11 | $4.14 | $4.00 | $4.06 | $3.99 | 12,763 |
| 2015-10-26 | $4.08 | $4.18 | $4.08 | $4.12 | $4.05 | 8,858 |
| 2015-10-23 | $4.12 | $4.30 | $4.12 | $4.12 | $4.05 | 12,844 |
| 2015-10-22 | $4.22 | $4.22 | $4.10 | $4.12 | $4.05 | 11,238 |
| 2015-10-21 | $4.21 | $4.27 | $4.11 | $4.18 | $4.11 | 15,224 |
| 2015-10-20 | $4.28 | $4.28 | $4.11 | $4.21 | $4.14 | 20,893 |
| 2015-10-19 | $4.29 | $4.30 | $4.20 | $4.30 | $4.23 | 7,943 |
| 2015-10-16 | $4.24 | $4.38 | $4.14 | $4.29 | $4.22 | 29,103 |
| 2015-10-15 | $4.12 | $4.33 | $4.12 | $4.22 | $4.15 | 17,596 |
| 2015-10-14 | $4.08 | $4.30 | $4.06 | $4.16 | $4.09 | 25,867 |
| 2015-10-13 | $4.12 | $4.22 | $4.01 | $4.05 | $3.98 | 25,356 |
| 2015-10-12 | $4.18 | $4.39 | $4.10 | $4.10 | $4.03 | 14,797 |
| 2015-10-09 | $4.06 | $4.33 | $4.03 | $4.13 | $4.06 | 51,216 |
| 2015-10-08 | $4.15 | $4.15 | $4.02 | $4.05 | $3.98 | 43,132 |
| 2015-10-07 | $4.27 | $4.27 | $4.10 | $4.11 | $4.04 | 41,400 |
| 2015-10-06 | $4.18 | $4.42 | $4.05 | $4.22 | $4.15 | 190,893 |
| 2015-10-05 | $3.93 | $4.22 | $3.93 | $4.17 | $4.10 | 45,212 |
| 2015-10-02 | $3.74 | $3.97 | $3.74 | $3.95 | $3.89 | 58,809 |
| 2015-10-01 | $3.90 | $4.07 | $3.90 | $3.94 | $3.88 | 33,631 |
| 2015-09-30 | $4.00 | $4.00 | $3.80 | $3.91 | $3.85 | 49,461 |
| 2015-09-29 | $4.00 | $4.14 | $3.93 | $3.94 | $3.88 | 39,739 |
| 2015-09-28 | $4.10 | $4.15 | $3.90 | $3.90 | $3.84 | 34,789 |
| 2015-09-25 | $4.12 | $4.24 | $4.10 | $4.16 | $4.09 | 24,464 |
| 2015-09-24 | $4.12 | $4.25 | $4.08 | $4.11 | $4.04 | 29,696 |
| 2015-09-23 | $4.19 | $4.24 | $4.06 | $4.10 | $4.03 | 18,951 |
| 2015-09-22 | $4.25 | $4.26 | $4.10 | $4.18 | $4.11 | 14,081 |
| 2015-09-21 | $4.36 | $4.36 | $4.25 | $4.27 | $4.20 | 12,687 |
| 2015-09-18 | $4.26 | $4.38 | $4.25 | $4.30 | $4.23 | 23,461 |
| 2015-09-17 | $4.33 | $4.40 | $4.25 | $4.26 | $4.19 | 15,688 |
| 2015-09-16 | $4.33 | $4.43 | $4.09 | $4.33 | $4.26 | 50,383 |
| 2015-09-15 | $4.58 | $4.75 | $4.16 | $4.38 | $4.31 | 83,300 |
| 2015-09-14 | $4.62 | $4.83 | $4.57 | $4.58 | $4.51 | 33,679 |
| 2015-09-11 | $4.55 | $4.78 | $4.50 | $4.67 | $4.60 | 39,423 |
| 2015-09-10 | $4.66 | $4.93 | $4.62 | $4.66 | $4.59 | 14,981 |
| 2015-09-09 | $4.83 | $4.92 | $4.75 | $4.75 | $4.67 | 7,068 |
| 2015-09-08 | $4.71 | $4.94 | $4.63 | $4.89 | $4.81 | 21,663 |
| 2015-09-04 | $4.58 | $4.81 | $4.53 | $4.53 | $4.46 | 15,104 |
| 2015-09-03 | $4.68 | $4.71 | $4.61 | $4.65 | $4.58 | 12,751 |
Coffee Holding Co Inc (JVA) News Headlines
Recent Coffee Holding Co Inc (JVA) News
Similar Companies to Coffee Holding Co Inc (JVA) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |