Kamada Ltd (KMDA) Exchange: NASDAQ
Data as of April 25, 2025
$6.69 ($0.07) 1.06%
Kamada Ltd - Daily Information
Click for more stock information on Kamada Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $6.64 |
| Previous Close | $6.69 |
| High | $6.71 |
| Low | $6.58 |
| Adjusted Open | $6.64 |
| Previous Adjusted Close | $6.69 |
| Adjusted High | $6.71 |
| Adjusted Low | $6.58 |
About Kamada Ltd (KMDA)
Kamada Ltd. is a publicly traded biopharmaceutical company based in Ness Ziona, Israel, that develops, produces, and markets autoimmune drugs and treatments for plasma-derived protein therapeutics. Founded in 1985, the company has consistently grown in size and reach, becoming the first and the largest manufacturer and distributor of hereditary immune-globulins (Igs) in Israel and in the world. The company has long-term agreements with Shire Enterprises Ltd., Sanofi-Aventis and Octapharma AG, some of the world's largest plasma product companies, enabling Kamada to leverage these relationships to support the research and development of further products. In addition, Kamada manufactures 94% of the Ig market share in Israel and its products are sold in more than 35 countries. Kamadaâs proprietary technology platforms allow the development of unique products that are produced by its state-of-the-art factories under conditions of highest quality assurance. Today, Kamada offers a portfolio of biopharmaceutical drugs and proprietary technologies that address multiple markets.
Invest in Kamada Ltd (KMDA)
Historical Stock Data for Kamada Ltd (KMDA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $6.64 | $6.71 | $6.58 | $6.69 | $6.69 | 27,717 |
| 2025-04-24 | $6.60 | $6.73 | $6.59 | $6.62 | $6.62 | 41,640 |
| 2025-04-23 | $6.56 | $6.63 | $6.52 | $6.58 | $6.58 | 62,828 |
| 2025-04-22 | $6.44 | $6.48 | $6.37 | $6.47 | $6.47 | 87,646 |
| 2025-04-21 | $6.41 | $6.50 | $6.36 | $6.40 | $6.40 | 59,663 |
| 2025-04-17 | $6.48 | $6.57 | $6.40 | $6.50 | $6.50 | 97,478 |
| 2025-04-16 | $6.34 | $6.45 | $6.29 | $6.35 | $6.35 | 73,841 |
| 2025-04-15 | $6.29 | $6.37 | $6.24 | $6.29 | $6.29 | 32,338 |
| 2025-04-14 | $6.21 | $6.32 | $6.15 | $6.28 | $6.28 | 81,972 |
| 2025-04-11 | $5.92 | $6.11 | $5.78 | $6.07 | $6.07 | 111,007 |
| 2025-04-10 | $6.08 | $6.12 | $5.80 | $5.91 | $5.91 | 126,442 |
| 2025-04-09 | $5.69 | $6.21 | $5.54 | $6.03 | $6.03 | 167,505 |
| 2025-04-08 | $5.99 | $6.07 | $5.60 | $5.76 | $5.76 | 220,334 |
| 2025-04-07 | $5.80 | $5.99 | $5.55 | $5.84 | $5.84 | 261,050 |
| 2025-04-04 | $6.08 | $6.13 | $5.79 | $5.99 | $5.99 | 191,343 |
| 2025-04-03 | $6.47 | $6.53 | $6.25 | $6.28 | $6.28 | 128,078 |
| 2025-04-02 | $6.63 | $6.76 | $6.56 | $6.71 | $6.71 | 48,376 |
| 2025-04-01 | $6.74 | $6.81 | $6.52 | $6.70 | $6.70 | 86,911 |
| 2025-03-31 | $6.62 | $6.65 | $6.44 | $6.61 | $6.61 | 121,891 |
| 2025-03-28 | $6.84 | $6.84 | $6.68 | $6.75 | $6.75 | 49,625 |
| 2025-03-27 | $6.89 | $6.95 | $6.83 | $6.83 | $6.83 | 39,979 |
| 2025-03-26 | $7.10 | $7.10 | $6.82 | $6.90 | $6.90 | 95,321 |
| 2025-03-25 | $7.16 | $7.17 | $6.98 | $7.08 | $7.08 | 61,398 |
| 2025-03-24 | $6.83 | $7.15 | $6.81 | $7.10 | $7.10 | 243,399 |
| 2025-03-21 | $6.69 | $6.84 | $6.58 | $6.72 | $6.72 | 158,726 |
| 2025-03-20 | $6.63 | $6.69 | $6.41 | $6.65 | $6.65 | 175,594 |
| 2025-03-19 | $6.69 | $6.72 | $6.57 | $6.68 | $6.68 | 78,828 |
| 2025-03-18 | $6.73 | $6.75 | $6.61 | $6.66 | $6.66 | 144,874 |
| 2025-03-17 | $6.97 | $6.97 | $6.72 | $6.80 | $6.80 | 216,816 |
| 2025-03-14 | $7.18 | $7.27 | $7.09 | $7.18 | $6.97 | 72,454 |
| 2025-03-13 | $7.26 | $7.32 | $7.17 | $7.23 | $7.02 | 57,949 |
| 2025-03-12 | $7.14 | $7.37 | $7.14 | $7.34 | $7.13 | 189,242 |
| 2025-03-11 | $7.00 | $7.20 | $6.92 | $7.12 | $6.92 | 175,717 |
| 2025-03-10 | $7.21 | $7.24 | $7.03 | $7.08 | $6.88 | 188,695 |
| 2025-03-07 | $7.35 | $7.67 | $7.29 | $7.41 | $7.20 | 268,108 |
| 2025-03-06 | $7.11 | $7.44 | $7.10 | $7.32 | $7.11 | 172,262 |
| 2025-03-05 | $6.79 | $7.24 | $6.79 | $7.10 | $6.90 | 240,290 |
| 2025-03-04 | $6.62 | $6.67 | $6.50 | $6.61 | $6.42 | 139,296 |
| 2025-03-03 | $6.90 | $6.92 | $6.71 | $6.79 | $6.60 | 107,899 |
| 2025-02-28 | $6.87 | $6.92 | $6.62 | $6.89 | $6.69 | 106,128 |
| 2025-02-27 | $7.13 | $7.15 | $6.88 | $6.91 | $6.71 | 73,133 |
| 2025-02-26 | $7.01 | $7.17 | $6.98 | $7.10 | $6.90 | 57,991 |
| 2025-02-25 | $7.19 | $7.19 | $6.78 | $7.00 | $6.80 | 371,141 |
| 2025-02-24 | $7.44 | $7.46 | $7.07 | $7.23 | $7.02 | 284,188 |
| 2025-02-21 | $7.67 | $7.79 | $7.33 | $7.46 | $7.46 | 223,179 |
| 2025-02-20 | $7.81 | $7.85 | $7.56 | $7.63 | $7.63 | 147,703 |
| 2025-02-19 | $7.80 | $7.87 | $7.75 | $7.83 | $7.83 | 147,575 |
| 2025-02-18 | $7.84 | $8.02 | $7.69 | $7.75 | $7.75 | 322,425 |
| 2025-02-14 | $8.02 | $8.02 | $7.51 | $7.79 | $7.79 | 378,620 |
| 2025-02-13 | $8.02 | $8.10 | $7.85 | $7.95 | $7.95 | 357,737 |
| 2025-02-12 | $7.89 | $8.35 | $7.75 | $8.09 | $8.09 | 526,305 |
| 2025-02-11 | $8.22 | $8.28 | $7.87 | $8.00 | $8.00 | 746,794 |
| 2025-02-10 | $7.96 | $9.16 | $7.95 | $8.33 | $8.33 | 2,688,115 |
| 2025-02-07 | $6.88 | $7.77 | $6.80 | $7.69 | $7.69 | 925,570 |
| 2025-02-06 | $7.00 | $7.00 | $6.86 | $6.91 | $6.91 | 26,843 |
| 2025-02-05 | $6.97 | $7.08 | $6.97 | $7.03 | $7.03 | 44,902 |
| 2025-02-04 | $6.81 | $6.96 | $6.81 | $6.90 | $6.90 | 40,463 |
| 2025-02-03 | $6.71 | $6.84 | $6.62 | $6.76 | $6.76 | 61,420 |
| 2025-01-31 | $6.69 | $6.83 | $6.68 | $6.73 | $6.73 | 45,552 |
| 2025-01-30 | $6.81 | $6.83 | $6.68 | $6.71 | $6.71 | 37,690 |
| 2025-01-29 | $6.85 | $6.86 | $6.71 | $6.74 | $6.74 | 29,151 |
| 2025-01-28 | $6.91 | $6.92 | $6.78 | $6.86 | $6.86 | 39,390 |
| 2025-01-27 | $6.94 | $6.99 | $6.86 | $6.90 | $6.90 | 63,177 |
| 2025-01-24 | $7.06 | $7.27 | $7.02 | $7.19 | $7.19 | 67,221 |
| 2025-01-23 | $7.27 | $7.32 | $7.10 | $7.13 | $7.13 | 86,484 |
| 2025-01-22 | $7.50 | $7.56 | $7.39 | $7.53 | $7.53 | 152,644 |
| 2025-01-21 | $7.16 | $7.16 | $6.90 | $7.08 | $7.08 | 118,060 |
| 2025-01-17 | $7.15 | $7.23 | $7.10 | $7.16 | $7.16 | 79,956 |
| 2025-01-16 | $7.20 | $7.20 | $7.00 | $7.09 | $7.09 | 79,532 |
| 2025-01-15 | $7.21 | $7.35 | $7.18 | $7.24 | $7.24 | 128,017 |
| 2025-01-14 | $7.27 | $7.40 | $7.05 | $7.21 | $7.21 | 123,175 |
| 2025-01-13 | $7.36 | $7.40 | $6.78 | $7.20 | $7.20 | 246,652 |
| 2025-01-10 | $7.83 | $8.00 | $7.10 | $7.41 | $7.41 | 516,322 |
| 2025-01-08 | $6.86 | $7.96 | $6.86 | $7.32 | $7.32 | 1,168,431 |
| 2025-01-07 | $6.65 | $6.80 | $6.65 | $6.80 | $6.80 | 91,753 |
| 2025-01-06 | $6.52 | $6.72 | $6.47 | $6.64 | $6.64 | 45,933 |
| 2025-01-03 | $6.40 | $6.45 | $6.39 | $6.45 | $6.45 | 17,592 |
| 2025-01-02 | $6.31 | $6.39 | $6.30 | $6.33 | $6.33 | 38,664 |
| 2024-12-31 | $6.00 | $6.10 | $6.00 | $6.09 | $6.09 | 37,325 |
| 2024-12-30 | $5.91 | $5.99 | $5.87 | $5.99 | $5.99 | 33,372 |
| 2024-12-27 | $5.99 | $5.99 | $5.85 | $5.92 | $5.92 | 19,784 |
| 2024-12-26 | $6.01 | $6.06 | $5.98 | $6.03 | $6.03 | 23,302 |
| 2024-12-24 | $6.03 | $6.07 | $6.00 | $6.05 | $6.05 | 17,740 |
| 2024-12-23 | $6.03 | $6.09 | $5.99 | $6.05 | $6.05 | 59,572 |
| 2024-12-20 | $5.94 | $5.99 | $5.83 | $5.90 | $5.90 | 17,709 |
| 2024-12-19 | $5.80 | $5.97 | $5.68 | $5.85 | $5.85 | 56,857 |
| 2024-12-18 | $5.93 | $5.94 | $5.68 | $5.80 | $5.80 | 38,029 |
| 2024-12-17 | $5.80 | $5.80 | $5.71 | $5.75 | $5.75 | 24,045 |
| 2024-12-16 | $5.90 | $5.90 | $5.80 | $5.80 | $5.80 | 25,564 |
| 2024-12-13 | $5.84 | $5.88 | $5.75 | $5.87 | $5.87 | 22,274 |
| 2024-12-12 | $6.04 | $6.05 | $5.77 | $5.79 | $5.79 | 49,109 |
| 2024-12-11 | $6.09 | $6.14 | $5.97 | $6.07 | $6.07 | 22,472 |
| 2024-12-10 | $6.19 | $6.20 | $6.06 | $6.07 | $6.07 | 27,916 |
| 2024-12-09 | $6.22 | $6.28 | $6.15 | $6.20 | $6.20 | 36,264 |
| 2024-12-06 | $5.89 | $6.12 | $5.89 | $6.08 | $6.08 | 23,981 |
| 2024-12-05 | $6.02 | $6.15 | $5.95 | $6.00 | $6.00 | 39,841 |
| 2024-12-04 | $5.95 | $6.21 | $5.93 | $6.06 | $6.06 | 47,153 |
| 2024-12-03 | $5.99 | $5.99 | $5.86 | $5.96 | $5.96 | 20,753 |
| 2024-12-02 | $5.94 | $5.99 | $5.84 | $5.99 | $5.99 | 37,761 |
| 2024-11-29 | $5.83 | $5.95 | $5.83 | $5.89 | $5.89 | 16,218 |
| 2024-11-27 | $5.78 | $5.81 | $5.68 | $5.81 | $5.81 | 31,652 |
| 2024-11-26 | $5.78 | $5.83 | $5.70 | $5.81 | $5.81 | 36,583 |
| 2024-11-25 | $5.83 | $5.83 | $5.71 | $5.80 | $5.80 | 33,052 |
| 2024-11-22 | $5.83 | $5.89 | $5.80 | $5.87 | $5.87 | 30,982 |
| 2024-11-21 | $5.86 | $5.89 | $5.79 | $5.85 | $5.85 | 23,357 |
| 2024-11-20 | $5.90 | $5.93 | $5.66 | $5.82 | $5.82 | 32,795 |
| 2024-11-19 | $5.90 | $5.92 | $5.81 | $5.91 | $5.91 | 43,231 |
| 2024-11-18 | $5.81 | $6.12 | $5.81 | $5.95 | $5.95 | 93,992 |
| 2024-11-15 | $5.87 | $5.87 | $5.76 | $5.81 | $5.81 | 29,283 |
| 2024-11-14 | $6.03 | $6.04 | $5.84 | $5.86 | $5.86 | 49,835 |
| 2024-11-13 | $6.23 | $6.23 | $5.80 | $6.03 | $6.03 | 101,343 |
| 2024-11-12 | $6.07 | $6.32 | $6.07 | $6.27 | $6.27 | 95,946 |
| 2024-11-11 | $6.04 | $6.10 | $6.00 | $6.10 | $6.10 | 60,248 |
| 2024-11-08 | $5.99 | $6.04 | $5.92 | $6.00 | $6.00 | 23,511 |
| 2024-11-07 | $6.02 | $6.04 | $5.93 | $5.98 | $5.98 | 41,051 |
| 2024-11-06 | $6.04 | $6.04 | $5.84 | $5.99 | $5.99 | 68,800 |
| 2024-11-05 | $6.04 | $6.05 | $5.95 | $5.99 | $5.99 | 49,479 |
| 2024-11-04 | $6.01 | $6.06 | $5.95 | $5.99 | $5.99 | 54,361 |
| 2024-11-01 | $5.89 | $6.00 | $5.79 | $5.92 | $5.92 | 91,446 |
| 2024-10-31 | $5.85 | $5.85 | $5.74 | $5.74 | $5.74 | 98,777 |
| 2024-10-30 | $5.55 | $5.62 | $5.49 | $5.60 | $5.60 | 91,526 |
| 2024-10-29 | $5.54 | $5.55 | $5.45 | $5.50 | $5.50 | 38,708 |
| 2024-10-28 | $5.46 | $5.52 | $5.43 | $5.47 | $5.47 | 58,296 |
| 2024-10-25 | $5.35 | $5.39 | $5.28 | $5.28 | $5.28 | 8,249 |
| 2024-10-24 | $5.33 | $5.37 | $5.23 | $5.32 | $5.32 | 19,552 |
| 2024-10-23 | $5.39 | $5.39 | $5.31 | $5.34 | $5.34 | 19,966 |
| 2024-10-22 | $5.40 | $5.43 | $5.31 | $5.35 | $5.35 | 10,624 |
| 2024-10-21 | $5.45 | $5.50 | $5.37 | $5.40 | $5.40 | 36,736 |
| 2024-10-18 | $5.32 | $5.46 | $5.32 | $5.44 | $5.44 | 18,640 |
| 2024-10-17 | $5.25 | $5.30 | $5.21 | $5.30 | $5.30 | 40,620 |
| 2024-10-16 | $5.23 | $5.31 | $5.18 | $5.25 | $5.25 | 22,971 |
| 2024-10-15 | $5.31 | $5.33 | $5.25 | $5.27 | $5.27 | 17,173 |
| 2024-10-14 | $5.28 | $5.32 | $5.25 | $5.27 | $5.27 | 30,738 |
| 2024-10-11 | $5.20 | $5.25 | $5.20 | $5.25 | $5.25 | 5,371 |
| 2024-10-10 | $5.24 | $5.26 | $5.18 | $5.20 | $5.20 | 16,898 |
| 2024-10-09 | $5.25 | $5.26 | $5.22 | $5.22 | $5.22 | 17,173 |
| 2024-10-08 | $5.25 | $5.29 | $5.25 | $5.26 | $5.26 | 12,598 |
| 2024-10-07 | $5.23 | $5.27 | $5.18 | $5.24 | $5.24 | 31,349 |
| 2024-10-04 | $5.24 | $5.24 | $5.17 | $5.20 | $5.20 | 13,392 |
| 2024-10-03 | $5.21 | $5.21 | $5.17 | $5.17 | $5.17 | 2,739 |
| 2024-10-02 | $5.24 | $5.24 | $5.17 | $5.23 | $5.23 | 13,361 |
| 2024-10-01 | $5.37 | $5.37 | $5.21 | $5.24 | $5.24 | 36,273 |
| 2024-09-30 | $5.41 | $5.41 | $5.32 | $5.37 | $5.37 | 24,762 |
| 2024-09-27 | $5.42 | $5.47 | $5.33 | $5.41 | $5.41 | 16,396 |
| 2024-09-26 | $5.39 | $5.42 | $5.33 | $5.37 | $5.37 | 19,764 |
| 2024-09-25 | $5.35 | $5.35 | $5.30 | $5.30 | $5.30 | 7,785 |
| 2024-09-24 | $5.36 | $5.40 | $5.36 | $5.36 | $5.36 | 3,581 |
| 2024-09-23 | $5.40 | $5.42 | $5.26 | $5.31 | $5.31 | 57,951 |
| 2024-09-20 | $5.40 | $5.44 | $5.34 | $5.36 | $5.36 | 16,290 |
| 2024-09-19 | $5.36 | $5.45 | $5.34 | $5.45 | $5.45 | 22,830 |
| 2024-09-18 | $5.29 | $5.36 | $5.26 | $5.27 | $5.27 | 66,431 |
| 2024-09-17 | $5.39 | $5.42 | $5.26 | $5.29 | $5.29 | 67,842 |
| 2024-09-16 | $5.46 | $5.49 | $5.40 | $5.46 | $5.46 | 29,676 |
| 2024-09-13 | $5.45 | $5.51 | $5.40 | $5.46 | $5.46 | 15,874 |
| 2024-09-12 | $5.30 | $5.59 | $5.30 | $5.42 | $5.42 | 26,030 |
| 2024-09-11 | $5.25 | $5.32 | $5.25 | $5.26 | $5.26 | 29,087 |
| 2024-09-10 | $5.28 | $5.35 | $5.26 | $5.27 | $5.27 | 20,819 |
| 2024-09-09 | $5.27 | $5.35 | $5.25 | $5.33 | $5.33 | 35,162 |
| 2024-09-06 | $5.53 | $5.58 | $5.35 | $5.35 | $5.35 | 23,790 |
| 2024-09-05 | $5.49 | $5.56 | $5.47 | $5.50 | $5.50 | 13,999 |
| 2024-09-04 | $5.40 | $5.51 | $5.39 | $5.46 | $5.46 | 16,951 |
| 2024-09-03 | $5.56 | $5.56 | $5.44 | $5.45 | $5.45 | 38,704 |
| 2024-08-30 | $5.77 | $5.78 | $5.70 | $5.75 | $5.75 | 13,113 |
| 2024-08-29 | $5.74 | $5.80 | $5.67 | $5.80 | $5.80 | 10,985 |
| 2024-08-28 | $5.65 | $5.73 | $5.62 | $5.72 | $5.72 | 13,380 |
| 2024-08-27 | $5.67 | $5.68 | $5.62 | $5.66 | $5.66 | 22,791 |
| 2024-08-26 | $5.69 | $5.78 | $5.66 | $5.72 | $5.72 | 39,959 |
| 2024-08-23 | $5.65 | $5.77 | $5.51 | $5.72 | $5.72 | 63,651 |
| 2024-08-22 | $5.51 | $5.62 | $5.51 | $5.56 | $5.56 | 38,750 |
| 2024-08-21 | $5.54 | $5.54 | $5.45 | $5.54 | $5.54 | 29,687 |
| 2024-08-20 | $5.64 | $5.64 | $5.54 | $5.62 | $5.62 | 26,678 |
| 2024-08-19 | $5.55 | $5.70 | $5.55 | $5.68 | $5.68 | 183,197 |
| 2024-08-16 | $5.46 | $5.62 | $5.40 | $5.54 | $5.54 | 78,640 |
| 2024-08-15 | $5.38 | $5.45 | $5.33 | $5.37 | $5.37 | 26,587 |
| 2024-08-14 | $5.50 | $5.51 | $5.30 | $5.33 | $5.33 | 104,263 |
| 2024-08-13 | $5.41 | $5.71 | $5.41 | $5.55 | $5.55 | 70,746 |
| 2024-08-12 | $5.41 | $5.41 | $5.33 | $5.35 | $5.35 | 26,897 |
| 2024-08-09 | $5.50 | $5.58 | $5.46 | $5.53 | $5.53 | 29,721 |
| 2024-08-08 | $5.38 | $5.52 | $5.38 | $5.45 | $5.45 | 11,755 |
| 2024-08-07 | $5.35 | $5.44 | $5.28 | $5.28 | $5.28 | 32,167 |
| 2024-08-06 | $5.22 | $5.35 | $5.19 | $5.31 | $5.31 | 35,446 |
| 2024-08-05 | $5.11 | $5.27 | $5.08 | $5.18 | $5.18 | 48,457 |
| 2024-08-02 | $5.50 | $5.50 | $5.38 | $5.38 | $5.38 | 49,912 |
| 2024-08-01 | $5.56 | $5.61 | $5.42 | $5.54 | $5.54 | 54,850 |
| 2024-07-31 | $5.74 | $5.74 | $5.60 | $5.65 | $5.65 | 39,116 |
| 2024-07-30 | $5.81 | $5.89 | $5.76 | $5.81 | $5.81 | 30,718 |
| 2024-07-29 | $5.80 | $5.92 | $5.75 | $5.87 | $5.87 | 78,613 |
| 2024-07-26 | $5.97 | $6.10 | $5.87 | $5.94 | $5.94 | 26,823 |
| 2024-07-25 | $5.81 | $5.99 | $5.80 | $5.94 | $5.94 | 47,368 |
| 2024-07-24 | $5.85 | $5.88 | $5.82 | $5.82 | $5.82 | 28,709 |
| 2024-07-23 | $5.86 | $5.90 | $5.82 | $5.88 | $5.88 | 27,515 |
| 2024-07-22 | $5.77 | $5.93 | $5.73 | $5.88 | $5.88 | 54,229 |
| 2024-07-19 | $5.78 | $5.94 | $5.71 | $5.78 | $5.78 | 34,571 |
| 2024-07-18 | $5.76 | $5.85 | $5.74 | $5.83 | $5.83 | 21,427 |
| 2024-07-17 | $5.75 | $5.82 | $5.74 | $5.82 | $5.82 | 32,268 |
| 2024-07-16 | $5.75 | $5.87 | $5.73 | $5.82 | $5.82 | 28,265 |
| 2024-07-15 | $6.05 | $6.05 | $5.69 | $5.78 | $5.78 | 101,462 |
| 2024-07-12 | $6.33 | $6.39 | $6.21 | $6.21 | $6.21 | 37,692 |
| 2024-07-11 | $5.96 | $6.44 | $5.81 | $6.25 | $6.25 | 99,811 |
| 2024-07-10 | $5.83 | $6.01 | $5.75 | $5.90 | $5.90 | 41,653 |
| 2024-07-09 | $5.75 | $5.82 | $5.69 | $5.80 | $5.80 | 67,542 |
| 2024-07-08 | $5.67 | $5.88 | $5.63 | $5.71 | $5.71 | 66,013 |
| 2024-07-05 | $5.22 | $5.91 | $5.22 | $5.67 | $5.67 | 163,779 |
| 2024-07-03 | $5.43 | $5.43 | $5.10 | $5.15 | $5.15 | 138,625 |
| 2024-07-02 | $4.94 | $5.03 | $4.93 | $5.00 | $5.00 | 16,535 |
| 2024-07-01 | $4.97 | $4.99 | $4.83 | $4.83 | $4.83 | 36,943 |
| 2024-06-28 | $5.10 | $5.10 | $4.95 | $4.96 | $4.96 | 2,577 |
| 2024-06-27 | $4.95 | $5.19 | $4.95 | $5.05 | $5.05 | 4,883 |
| 2024-06-26 | $4.95 | $5.00 | $4.95 | $5.00 | $5.00 | 1,101 |
| 2024-06-25 | $4.93 | $5.07 | $4.92 | $5.05 | $5.05 | 17,673 |
| 2024-06-24 | $4.87 | $5.00 | $4.84 | $4.97 | $4.97 | 25,837 |
| 2024-06-21 | $4.86 | $4.86 | $4.74 | $4.78 | $4.78 | 22,538 |
| 2024-06-20 | $4.98 | $5.02 | $4.91 | $4.91 | $4.91 | 11,407 |
| 2024-06-18 | $5.06 | $5.11 | $5.05 | $5.06 | $5.06 | 6,389 |
| 2024-06-17 | $5.10 | $5.20 | $5.08 | $5.17 | $5.17 | 16,923 |
| 2024-06-14 | $5.14 | $5.14 | $5.05 | $5.09 | $5.09 | 6,481 |
| 2024-06-13 | $5.08 | $5.16 | $5.08 | $5.16 | $5.16 | 12,737 |
| 2024-06-12 | $5.20 | $5.54 | $5.11 | $5.32 | $5.32 | 17,982 |
| 2024-06-11 | $5.15 | $5.21 | $5.10 | $5.10 | $5.10 | 4,702 |
| 2024-06-10 | $5.00 | $5.25 | $4.95 | $5.25 | $5.25 | 31,829 |
| 2024-06-07 | $5.05 | $5.14 | $5.05 | $5.06 | $5.06 | 6,799 |
| 2024-06-06 | $5.11 | $5.20 | $5.08 | $5.16 | $5.16 | 10,422 |
| 2024-06-05 | $5.22 | $5.22 | $5.17 | $5.18 | $5.18 | 4,548 |
| 2024-06-04 | $5.25 | $5.30 | $5.19 | $5.23 | $5.23 | 4,171 |
| 2024-06-03 | $5.22 | $5.41 | $5.17 | $5.36 | $5.36 | 30,819 |
| 2024-05-31 | $5.22 | $5.27 | $5.16 | $5.27 | $5.27 | 5,686 |
| 2024-05-30 | $5.22 | $5.27 | $5.20 | $5.22 | $5.22 | 3,107 |
| 2024-05-29 | $5.16 | $5.25 | $5.11 | $5.19 | $5.19 | 44,977 |
| 2024-05-28 | $5.15 | $5.24 | $5.12 | $5.24 | $5.24 | 50,042 |
| 2024-05-24 | $5.21 | $5.30 | $5.21 | $5.30 | $5.30 | 6,975 |
| 2024-05-23 | $5.24 | $5.26 | $5.21 | $5.22 | $5.22 | 7,743 |
| 2024-05-22 | $5.27 | $5.32 | $5.25 | $5.32 | $5.32 | 8,999 |
| 2024-05-21 | $5.32 | $5.36 | $5.20 | $5.30 | $5.30 | 19,679 |
| 2024-05-20 | $5.35 | $5.42 | $5.35 | $5.42 | $5.42 | 2,575 |
| 2024-05-17 | $5.41 | $5.59 | $5.37 | $5.37 | $5.37 | 21,235 |
| 2024-05-16 | $5.38 | $5.46 | $5.37 | $5.46 | $5.46 | 31,099 |
| 2024-05-15 | $5.58 | $5.64 | $5.50 | $5.59 | $5.59 | 5,944 |
| 2024-05-14 | $5.58 | $5.67 | $5.57 | $5.66 | $5.66 | 7,669 |
| 2024-05-13 | $5.53 | $5.59 | $5.50 | $5.57 | $5.57 | 8,458 |
| 2024-05-10 | $5.57 | $5.57 | $5.50 | $5.54 | $5.54 | 17,214 |
| 2024-05-09 | $5.61 | $5.62 | $5.55 | $5.56 | $5.56 | 26,749 |
| 2024-05-08 | $5.85 | $5.85 | $5.72 | $5.74 | $5.74 | 33,939 |
| 2024-05-07 | $5.64 | $5.68 | $5.54 | $5.61 | $5.61 | 21,647 |
| 2024-05-06 | $5.73 | $5.77 | $5.65 | $5.71 | $5.71 | 7,730 |
| 2024-05-03 | $5.62 | $5.78 | $5.52 | $5.75 | $5.75 | 34,826 |
| 2024-05-02 | $5.27 | $5.60 | $5.27 | $5.56 | $5.56 | 38,254 |
| 2024-05-01 | $5.26 | $5.37 | $5.26 | $5.37 | $5.37 | 14,772 |
| 2024-04-30 | $5.25 | $5.34 | $5.20 | $5.22 | $5.22 | 8,790 |
| 2024-04-29 | $5.25 | $5.30 | $5.22 | $5.28 | $5.28 | 17,220 |
| 2024-04-26 | $5.20 | $5.20 | $5.12 | $5.15 | $5.15 | 5,461 |
| 2024-04-25 | $5.13 | $5.20 | $5.12 | $5.20 | $5.20 | 10,500 |
| 2024-04-24 | $5.15 | $5.36 | $5.14 | $5.18 | $5.18 | 10,902 |
| 2024-04-23 | $5.12 | $5.12 | $5.01 | $5.09 | $5.09 | 5,342 |
| 2024-04-22 | $5.15 | $5.20 | $5.06 | $5.10 | $5.10 | 7,991 |
| 2024-04-19 | $5.06 | $5.22 | $5.04 | $5.05 | $5.05 | 26,559 |
| 2024-04-18 | $5.12 | $5.12 | $5.02 | $5.10 | $5.10 | 6,510 |
| 2024-04-17 | $4.95 | $5.27 | $4.94 | $5.08 | $5.08 | 34,478 |
| 2024-04-16 | $5.12 | $5.12 | $4.90 | $4.90 | $4.90 | 108,044 |
| 2024-04-15 | $5.21 | $5.36 | $5.12 | $5.12 | $5.12 | 11,040 |
| 2024-04-12 | $5.18 | $5.20 | $5.10 | $5.14 | $5.14 | 16,221 |
| 2024-04-11 | $5.17 | $5.27 | $5.16 | $5.20 | $5.20 | 13,851 |
| 2024-04-10 | $5.27 | $5.30 | $5.20 | $5.27 | $5.27 | 25,792 |
| 2024-04-09 | $5.36 | $5.37 | $5.27 | $5.30 | $5.30 | 25,959 |
| 2024-04-08 | $5.40 | $5.53 | $5.40 | $5.42 | $5.42 | 8,734 |
| 2024-04-05 | $5.31 | $5.39 | $5.31 | $5.38 | $5.38 | 10,142 |
| 2024-04-04 | $5.46 | $5.47 | $5.30 | $5.33 | $5.33 | 30,979 |
| 2024-04-03 | $5.54 | $5.67 | $5.53 | $5.60 | $5.60 | 11,708 |
| 2024-04-02 | $5.59 | $5.65 | $5.56 | $5.56 | $5.56 | 8,208 |
| 2024-04-01 | $5.59 | $5.64 | $5.59 | $5.61 | $5.61 | 15,722 |
| 2024-03-28 | $5.65 | $5.67 | $5.59 | $5.61 | $5.61 | 13,869 |
| 2024-03-27 | $5.68 | $5.71 | $5.57 | $5.60 | $5.60 | 7,450 |
| 2024-03-26 | $5.67 | $5.79 | $5.59 | $5.59 | $5.59 | 22,962 |
| 2024-03-25 | $5.74 | $5.78 | $5.72 | $5.73 | $5.73 | 24,066 |
| 2024-03-22 | $5.75 | $5.87 | $5.67 | $5.73 | $5.73 | 12,383 |
| 2024-03-21 | $5.91 | $5.91 | $5.80 | $5.80 | $5.80 | 21,359 |
| 2024-03-20 | $5.80 | $5.92 | $5.79 | $5.87 | $5.87 | 7,370 |
| 2024-03-19 | $5.83 | $5.95 | $5.70 | $5.74 | $5.74 | 23,515 |
| 2024-03-18 | $5.71 | $5.88 | $5.71 | $5.87 | $5.87 | 25,139 |
| 2024-03-15 | $5.64 | $5.65 | $5.56 | $5.60 | $5.60 | 9,495 |
| 2024-03-14 | $5.71 | $5.71 | $5.56 | $5.58 | $5.58 | 32,813 |
| 2024-03-13 | $5.69 | $5.78 | $5.69 | $5.72 | $5.72 | 15,911 |
| 2024-03-12 | $5.71 | $5.79 | $5.66 | $5.79 | $5.79 | 13,633 |
| 2024-03-11 | $5.83 | $5.85 | $5.71 | $5.71 | $5.71 | 52,754 |
| 2024-03-08 | $6.25 | $6.25 | $6.03 | $6.05 | $6.05 | 27,905 |
| 2024-03-07 | $6.05 | $6.24 | $5.99 | $6.20 | $6.20 | 43,384 |
| 2024-03-06 | $5.98 | $6.08 | $5.89 | $6.05 | $6.05 | 113,894 |
| 2024-03-05 | $6.42 | $6.53 | $6.37 | $6.37 | $6.37 | 56,703 |
| 2024-03-04 | $6.43 | $6.47 | $6.37 | $6.42 | $6.42 | 12,808 |
| 2024-03-01 | $6.22 | $6.41 | $6.22 | $6.37 | $6.37 | 14,340 |
| 2024-02-29 | $6.40 | $6.43 | $6.25 | $6.30 | $6.30 | 16,106 |
| 2024-02-28 | $6.46 | $6.46 | $6.26 | $6.26 | $6.26 | 33,286 |
| 2024-02-27 | $6.14 | $6.44 | $6.14 | $6.40 | $6.40 | 30,619 |
| 2024-02-26 | $6.15 | $6.25 | $6.11 | $6.12 | $6.12 | 10,905 |
| 2024-02-23 | $6.14 | $6.25 | $6.01 | $6.15 | $6.15 | 3,375 |
| 2024-02-22 | $6.13 | $6.27 | $6.07 | $6.23 | $6.23 | 20,605 |
| 2024-02-21 | $6.09 | $6.09 | $6.01 | $6.01 | $6.01 | 1,862 |
| 2024-02-20 | $6.08 | $6.14 | $6.01 | $6.06 | $6.06 | 7,819 |
| 2024-02-16 | $6.14 | $6.28 | $6.10 | $6.13 | $6.13 | 7,239 |
| 2024-02-15 | $6.11 | $6.23 | $6.10 | $6.14 | $6.14 | 18,481 |
| 2024-02-14 | $5.96 | $6.02 | $5.91 | $6.01 | $6.01 | 18,518 |
| 2024-02-13 | $5.99 | $5.99 | $5.88 | $5.91 | $5.91 | 19,356 |
| 2024-02-12 | $6.05 | $6.07 | $6.00 | $6.01 | $6.01 | 16,021 |
| 2024-02-09 | $5.91 | $5.99 | $5.85 | $5.99 | $5.99 | 8,257 |
| 2024-02-08 | $6.00 | $6.00 | $5.92 | $5.98 | $5.98 | 18,853 |
| 2024-02-07 | $5.91 | $5.92 | $5.83 | $5.90 | $5.90 | 20,294 |
| 2024-02-06 | $5.77 | $5.78 | $5.68 | $5.78 | $5.78 | 9,316 |
| 2024-02-05 | $5.66 | $5.73 | $5.60 | $5.60 | $5.60 | 36,787 |
| 2024-02-02 | $5.81 | $5.82 | $5.70 | $5.72 | $5.72 | 19,635 |
| 2024-02-01 | $5.68 | $5.83 | $5.67 | $5.80 | $5.80 | 16,324 |
| 2024-01-31 | $5.64 | $5.88 | $5.64 | $5.73 | $5.73 | 43,747 |
| 2024-01-30 | $5.67 | $5.68 | $5.59 | $5.61 | $5.61 | 14,957 |
| 2024-01-29 | $5.68 | $5.70 | $5.65 | $5.66 | $5.66 | 17,696 |
| 2024-01-26 | $5.69 | $5.75 | $5.63 | $5.74 | $5.74 | 36,722 |
| 2024-01-25 | $5.72 | $5.83 | $5.64 | $5.64 | $5.64 | 13,745 |
| 2024-01-24 | $5.68 | $5.79 | $5.67 | $5.79 | $5.79 | 7,279 |
| 2024-01-23 | $5.71 | $5.73 | $5.63 | $5.63 | $5.63 | 18,826 |
| 2024-01-22 | $5.75 | $5.87 | $5.75 | $5.83 | $5.83 | 23,642 |
| 2024-01-19 | $5.83 | $5.92 | $5.82 | $5.87 | $5.87 | 19,954 |
| 2024-01-18 | $5.63 | $6.00 | $5.63 | $5.88 | $5.88 | 42,984 |
| 2024-01-17 | $5.60 | $5.72 | $5.57 | $5.61 | $5.61 | 30,543 |
| 2024-01-16 | $5.74 | $5.76 | $5.60 | $5.65 | $5.65 | 36,289 |
| 2024-01-12 | $5.91 | $5.97 | $5.86 | $5.89 | $5.89 | 29,979 |
| 2024-01-11 | $5.97 | $6.00 | $5.90 | $5.95 | $5.95 | 9,223 |
| 2024-01-10 | $5.99 | $6.03 | $5.98 | $6.00 | $6.00 | 11,524 |
| 2024-01-09 | $6.01 | $6.11 | $5.98 | $6.03 | $6.03 | 46,952 |
| 2024-01-08 | $5.87 | $6.18 | $5.82 | $6.09 | $6.09 | 65,575 |
| 2024-01-05 | $6.13 | $6.14 | $5.89 | $5.95 | $5.95 | 24,998 |
| 2024-01-04 | $6.12 | $6.23 | $6.08 | $6.17 | $6.17 | 12,348 |
| 2024-01-03 | $6.10 | $6.19 | $6.07 | $6.10 | $6.10 | 29,639 |
| 2024-01-02 | $6.10 | $6.24 | $6.07 | $6.16 | $6.16 | 26,163 |
| 2023-12-29 | $6.21 | $6.25 | $6.12 | $6.12 | $6.12 | 25,444 |
| 2023-12-28 | $6.20 | $6.35 | $6.06 | $6.19 | $6.19 | 54,700 |
| 2023-12-27 | $6.01 | $6.33 | $6.01 | $6.22 | $6.22 | 82,822 |
| 2023-12-26 | $5.92 | $6.08 | $5.92 | $6.08 | $6.08 | 19,903 |
| 2023-12-22 | $5.92 | $6.09 | $5.92 | $6.09 | $6.09 | 24,899 |
| 2023-12-21 | $5.98 | $5.98 | $5.91 | $5.96 | $5.96 | 7,621 |
| 2023-12-20 | $5.98 | $6.06 | $5.90 | $5.97 | $5.97 | 65,025 |
| 2023-12-19 | $5.98 | $5.99 | $5.90 | $5.99 | $5.99 | 30,009 |
| 2023-12-18 | $5.99 | $6.05 | $5.95 | $5.99 | $5.99 | 29,910 |
| 2023-12-15 | $5.81 | $5.93 | $5.70 | $5.93 | $5.93 | 40,453 |
| 2023-12-14 | $5.87 | $5.93 | $5.85 | $5.85 | $5.85 | 24,815 |
| 2023-12-13 | $5.71 | $5.87 | $5.71 | $5.84 | $5.84 | 25,863 |
| 2023-12-12 | $5.65 | $5.77 | $5.62 | $5.74 | $5.74 | 65,924 |
| 2023-12-11 | $5.67 | $5.67 | $5.48 | $5.48 | $5.48 | 80,930 |
| 2023-12-08 | $5.85 | $5.85 | $5.70 | $5.72 | $5.72 | 48,127 |
| 2023-12-07 | $5.69 | $6.10 | $5.51 | $5.89 | $5.89 | 257,519 |
| 2023-12-06 | $5.60 | $6.35 | $5.60 | $5.85 | $5.85 | 2,378,515 |
| 2023-12-05 | $4.77 | $4.84 | $4.67 | $4.84 | $4.84 | 8,845 |
| 2023-12-04 | $4.69 | $4.81 | $4.69 | $4.75 | $4.75 | 16,174 |
| 2023-12-01 | $4.62 | $4.75 | $4.61 | $4.65 | $4.65 | 9,648 |
| 2023-11-30 | $4.65 | $4.74 | $4.60 | $4.73 | $4.73 | 20,502 |
| 2023-11-29 | $4.82 | $4.82 | $4.70 | $4.77 | $4.77 | 38,975 |
| 2023-11-28 | $4.77 | $4.82 | $4.76 | $4.79 | $4.79 | 11,269 |
| 2023-11-27 | $4.75 | $4.77 | $4.70 | $4.77 | $4.77 | 11,376 |
| 2023-11-24 | $4.74 | $4.77 | $4.70 | $4.72 | $4.72 | 6,515 |
| 2023-11-22 | $4.77 | $4.80 | $4.73 | $4.75 | $4.75 | 7,466 |
| 2023-11-21 | $4.71 | $4.76 | $4.71 | $4.75 | $4.75 | 12,792 |
| 2023-11-20 | $4.73 | $4.75 | $4.70 | $4.72 | $4.72 | 11,536 |
| 2023-11-17 | $4.81 | $4.81 | $4.71 | $4.72 | $4.72 | 4,897 |
| 2023-11-16 | $4.69 | $4.77 | $4.67 | $4.73 | $4.73 | 12,267 |
| 2023-11-15 | $4.80 | $4.80 | $4.62 | $4.62 | $4.62 | 12,221 |
| 2023-11-14 | $4.80 | $4.88 | $4.80 | $4.86 | $4.86 | 20,851 |
| 2023-11-13 | $4.71 | $4.79 | $4.58 | $4.79 | $4.79 | 34,040 |
| 2023-11-10 | $4.64 | $4.68 | $4.60 | $4.68 | $4.68 | 14,874 |
| 2023-11-09 | $4.66 | $4.72 | $4.63 | $4.65 | $4.65 | 16,444 |
| 2023-11-08 | $4.74 | $4.78 | $4.74 | $4.74 | $4.74 | 8,876 |
| 2023-11-07 | $4.74 | $4.76 | $4.70 | $4.75 | $4.75 | 7,452 |
| 2023-11-06 | $4.75 | $4.76 | $4.64 | $4.76 | $4.76 | 25,815 |
| 2023-11-03 | $4.51 | $4.66 | $4.45 | $4.66 | $4.66 | 41,264 |
| 2023-11-02 | $4.50 | $4.58 | $4.36 | $4.37 | $4.37 | 37,594 |
| 2023-11-01 | $4.33 | $4.47 | $4.33 | $4.46 | $4.46 | 28,220 |
| 2023-10-31 | $4.33 | $4.37 | $4.08 | $4.23 | $4.23 | 74,741 |
| 2023-10-30 | $4.20 | $4.36 | $4.15 | $4.36 | $4.36 | 18,523 |
| 2023-10-27 | $4.22 | $4.31 | $4.14 | $4.14 | $4.14 | 4,064 |
| 2023-10-26 | $4.21 | $4.23 | $4.16 | $4.19 | $4.19 | 16,326 |
| 2023-10-25 | $4.32 | $4.32 | $4.23 | $4.23 | $4.23 | 9,596 |
| 2023-10-24 | $4.30 | $4.34 | $4.24 | $4.34 | $4.34 | 53,524 |
| 2023-10-23 | $4.38 | $4.44 | $4.30 | $4.32 | $4.32 | 15,920 |
| 2023-10-20 | $4.55 | $4.55 | $4.28 | $4.36 | $4.36 | 28,943 |
| 2023-10-19 | $4.51 | $4.57 | $4.48 | $4.53 | $4.53 | 30,872 |
| 2023-10-18 | $4.59 | $4.60 | $4.47 | $4.49 | $4.49 | 26,775 |
| 2023-10-17 | $4.62 | $4.76 | $4.61 | $4.70 | $4.70 | 22,318 |
| 2023-10-16 | $4.71 | $4.75 | $4.68 | $4.70 | $4.70 | 15,173 |
| 2023-10-13 | $4.80 | $4.84 | $4.75 | $4.76 | $4.76 | 16,469 |
| 2023-10-12 | $4.92 | $4.92 | $4.83 | $4.85 | $4.85 | 15,813 |
| 2023-10-11 | $4.97 | $4.99 | $4.88 | $4.94 | $4.94 | 20,720 |
| 2023-10-10 | $4.94 | $5.03 | $4.88 | $4.97 | $4.97 | 21,964 |
| 2023-10-09 | $4.90 | $4.91 | $4.75 | $4.83 | $4.83 | 80,767 |
| 2023-10-06 | $5.18 | $5.32 | $5.18 | $5.26 | $5.26 | 5,794 |
| 2023-10-05 | $5.33 | $5.33 | $5.21 | $5.33 | $5.33 | 14,798 |
| 2023-10-04 | $5.25 | $5.34 | $5.23 | $5.27 | $5.27 | 6,727 |
| 2023-10-03 | $5.39 | $5.43 | $5.28 | $5.30 | $5.30 | 13,853 |
| 2023-10-02 | $5.35 | $5.40 | $5.35 | $5.38 | $5.38 | 16,483 |
| 2023-09-29 | $5.36 | $5.38 | $5.31 | $5.34 | $5.34 | 10,159 |
| 2023-09-28 | $5.19 | $5.34 | $5.17 | $5.25 | $5.25 | 27,198 |
| 2023-09-27 | $5.19 | $5.21 | $5.07 | $5.09 | $5.09 | 10,904 |
| 2023-09-26 | $5.16 | $5.16 | $5.02 | $5.05 | $5.05 | 31,536 |
| 2023-09-25 | $5.23 | $5.33 | $5.18 | $5.21 | $5.21 | 4,622 |
| 2023-09-22 | $5.27 | $5.29 | $5.17 | $5.17 | $5.17 | 5,621 |
| 2023-09-21 | $5.26 | $5.28 | $5.15 | $5.28 | $5.28 | 29,876 |
| 2023-09-20 | $5.22 | $5.32 | $5.22 | $5.28 | $5.28 | 12,515 |
| 2023-09-19 | $5.27 | $5.36 | $5.23 | $5.27 | $5.27 | 13,124 |
| 2023-09-18 | $5.21 | $5.32 | $5.19 | $5.30 | $5.30 | 17,564 |
| 2023-09-15 | $5.16 | $5.25 | $5.16 | $5.18 | $5.18 | 38,463 |
| 2023-09-14 | $5.10 | $5.21 | $5.10 | $5.15 | $5.15 | 26,618 |
| 2023-09-13 | $5.10 | $5.21 | $5.06 | $5.15 | $5.15 | 12,778 |
| 2023-09-12 | $5.25 | $5.25 | $5.14 | $5.14 | $5.14 | 19,765 |
| 2023-09-11 | $5.37 | $5.37 | $5.23 | $5.31 | $5.31 | 35,547 |
| 2023-09-08 | $5.64 | $5.64 | $5.35 | $5.39 | $5.39 | 11,260 |
| 2023-09-07 | $5.40 | $5.42 | $5.30 | $5.39 | $5.39 | 10,354 |
| 2023-09-06 | $5.48 | $5.48 | $5.36 | $5.38 | $5.38 | 14,829 |
| 2023-09-05 | $5.69 | $5.69 | $5.48 | $5.49 | $5.49 | 21,918 |
| 2023-09-01 | $5.77 | $5.82 | $5.70 | $5.76 | $5.76 | 26,401 |
| 2023-08-31 | $5.70 | $5.77 | $5.67 | $5.75 | $5.75 | 28,822 |
| 2023-08-30 | $5.57 | $5.69 | $5.57 | $5.63 | $5.63 | 21,179 |
| 2023-08-29 | $5.46 | $5.58 | $5.41 | $5.51 | $5.51 | 20,188 |
| 2023-08-28 | $5.44 | $5.46 | $5.36 | $5.43 | $5.43 | 9,669 |
| 2023-08-25 | $5.46 | $5.46 | $5.33 | $5.42 | $5.42 | 10,529 |
| 2023-08-24 | $5.45 | $5.45 | $5.31 | $5.44 | $5.44 | 21,181 |
| 2023-08-23 | $5.35 | $5.45 | $5.31 | $5.43 | $5.43 | 49,878 |
| 2023-08-22 | $5.50 | $5.50 | $5.39 | $5.46 | $5.46 | 63,164 |
| 2023-08-21 | $5.68 | $5.68 | $5.37 | $5.58 | $5.58 | 95,844 |
| 2023-08-18 | $5.84 | $5.85 | $5.70 | $5.81 | $5.81 | 55,290 |
| 2023-08-17 | $5.65 | $5.85 | $5.65 | $5.83 | $5.83 | 150,793 |
| 2023-08-16 | $5.20 | $5.55 | $5.20 | $5.31 | $5.31 | 122,623 |
| 2023-08-15 | $5.11 | $5.18 | $5.04 | $5.12 | $5.12 | 17,944 |
| 2023-08-14 | $5.05 | $5.13 | $5.04 | $5.09 | $5.09 | 10,774 |
| 2023-08-11 | $5.03 | $5.15 | $5.03 | $5.13 | $5.13 | 11,636 |
| 2023-08-10 | $5.17 | $5.19 | $5.06 | $5.06 | $5.06 | 14,576 |
| 2023-08-09 | $5.15 | $5.16 | $5.10 | $5.12 | $5.12 | 9,787 |
| 2023-08-08 | $5.10 | $5.24 | $5.04 | $5.22 | $5.22 | 48,891 |
| 2023-08-07 | $5.25 | $5.26 | $5.05 | $5.13 | $5.13 | 12,243 |
| 2023-08-04 | $5.33 | $5.34 | $5.18 | $5.34 | $5.34 | 28,588 |
| 2023-08-03 | $5.04 | $5.34 | $5.04 | $5.33 | $5.33 | 34,513 |
| 2023-08-02 | $5.10 | $5.10 | $4.94 | $4.94 | $4.94 | 11,188 |
| 2023-08-01 | $5.02 | $5.14 | $5.00 | $5.03 | $5.03 | 24,519 |
| 2023-07-31 | $4.95 | $5.04 | $4.93 | $4.93 | $4.93 | 13,271 |
| 2023-07-28 | $4.84 | $5.00 | $4.84 | $4.95 | $4.95 | 18,935 |
| 2023-07-27 | $5.07 | $5.07 | $4.81 | $4.86 | $4.86 | 26,619 |
| 2023-07-26 | $5.12 | $5.12 | $4.95 | $5.08 | $5.08 | 25,933 |
| 2023-07-25 | $4.91 | $5.12 | $4.91 | $5.12 | $5.12 | 11,283 |
| 2023-07-24 | $5.07 | $5.13 | $5.00 | $5.02 | $5.02 | 19,260 |
| 2023-07-21 | $5.11 | $5.12 | $5.08 | $5.10 | $5.10 | 6,178 |
| 2023-07-20 | $5.13 | $5.14 | $5.10 | $5.14 | $5.14 | 9,028 |
| 2023-07-19 | $5.06 | $5.15 | $5.04 | $5.06 | $5.06 | 10,176 |
| 2023-07-18 | $5.02 | $5.08 | $5.00 | $5.03 | $5.03 | 12,754 |
| 2023-07-17 | $5.16 | $5.16 | $4.99 | $5.06 | $5.06 | 14,728 |
| 2023-07-14 | $5.14 | $5.17 | $5.11 | $5.13 | $5.13 | 11,330 |
| 2023-07-13 | $5.23 | $5.23 | $5.05 | $5.11 | $5.11 | 29,480 |
| 2023-07-12 | $5.20 | $5.25 | $5.05 | $5.12 | $5.12 | 21,199 |
| 2023-07-11 | $5.00 | $5.12 | $5.00 | $5.05 | $5.05 | 22,184 |
| 2023-07-10 | $4.98 | $5.14 | $4.98 | $5.05 | $5.05 | 31,620 |
| 2023-07-07 | $4.94 | $5.06 | $4.87 | $4.94 | $4.94 | 19,957 |
| 2023-07-06 | $5.02 | $5.02 | $4.82 | $4.90 | $4.90 | 25,554 |
| 2023-07-05 | $5.14 | $5.15 | $5.00 | $5.02 | $5.02 | 41,819 |
| 2023-07-03 | $5.28 | $5.28 | $5.05 | $5.17 | $5.17 | 22,843 |
| 2023-06-30 | $5.40 | $5.40 | $5.22 | $5.28 | $5.28 | 12,323 |
| 2023-06-29 | $5.38 | $5.44 | $5.30 | $5.39 | $5.39 | 32,607 |
| 2023-06-28 | $5.51 | $5.58 | $5.41 | $5.42 | $5.42 | 29,724 |
| 2023-06-27 | $5.48 | $5.67 | $5.44 | $5.51 | $5.51 | 25,192 |
| 2023-06-26 | $5.43 | $5.53 | $5.39 | $5.53 | $5.53 | 20,884 |
| 2023-06-23 | $5.46 | $5.46 | $5.38 | $5.40 | $5.40 | 10,903 |
| 2023-06-22 | $5.47 | $5.47 | $5.31 | $5.46 | $5.46 | 24,894 |
| 2023-06-21 | $5.30 | $5.54 | $5.30 | $5.48 | $5.48 | 54,536 |
| 2023-06-20 | $5.36 | $5.38 | $5.30 | $5.30 | $5.30 | 13,418 |
| 2023-06-16 | $5.39 | $5.42 | $5.30 | $5.33 | $5.33 | 18,588 |
| 2023-06-15 | $5.42 | $5.42 | $5.27 | $5.35 | $5.35 | 23,924 |
| 2023-06-14 | $5.40 | $5.54 | $5.36 | $5.38 | $5.38 | 21,415 |
| 2023-06-13 | $5.34 | $5.51 | $5.34 | $5.46 | $5.46 | 27,034 |
| 2023-06-12 | $5.25 | $5.34 | $5.22 | $5.28 | $5.28 | 65,061 |
| 2023-06-09 | $5.15 | $5.35 | $5.15 | $5.33 | $5.33 | 23,309 |
| 2023-06-08 | $5.20 | $5.25 | $5.15 | $5.15 | $5.15 | 27,280 |
| 2023-06-07 | $5.20 | $5.27 | $5.13 | $5.19 | $5.19 | 50,995 |
| 2023-06-06 | $5.06 | $5.19 | $5.01 | $5.19 | $5.19 | 44,088 |
| 2023-06-05 | $4.80 | $4.91 | $4.80 | $4.83 | $4.83 | 51,389 |
| 2023-06-02 | $4.72 | $4.78 | $4.70 | $4.78 | $4.78 | 30,801 |
| 2023-06-01 | $4.83 | $4.83 | $4.65 | $4.72 | $4.72 | 37,123 |
| 2023-05-31 | $4.93 | $4.93 | $4.81 | $4.83 | $4.83 | 25,099 |
| 2023-05-30 | $5.22 | $5.22 | $4.82 | $4.98 | $4.98 | 109,505 |
| 2023-05-26 | $5.44 | $5.44 | $5.21 | $5.31 | $5.31 | 112,569 |
| 2023-05-25 | $5.40 | $5.50 | $5.15 | $5.39 | $5.39 | 363,771 |
| 2023-05-24 | $5.41 | $5.72 | $5.01 | $5.40 | $5.40 | 407,348 |
| 2023-05-23 | $4.84 | $4.84 | $4.67 | $4.68 | $4.68 | 30,232 |
| 2023-05-22 | $4.85 | $4.90 | $4.85 | $4.86 | $4.86 | 10,558 |
| 2023-05-19 | $4.86 | $4.95 | $4.85 | $4.85 | $4.85 | 3,782 |
| 2023-05-18 | $4.90 | $4.91 | $4.61 | $4.75 | $4.75 | 18,226 |
| 2023-05-17 | $4.84 | $4.84 | $4.72 | $4.76 | $4.76 | 14,325 |
| 2023-05-16 | $4.81 | $4.82 | $4.74 | $4.76 | $4.76 | 22,410 |
| 2023-05-15 | $4.88 | $4.88 | $4.71 | $4.76 | $4.76 | 11,851 |
| 2023-05-12 | $4.87 | $4.92 | $4.74 | $4.80 | $4.80 | 15,518 |
| 2023-05-11 | $4.95 | $4.95 | $4.88 | $4.95 | $4.95 | 18,328 |
| 2023-05-10 | $4.77 | $4.86 | $4.64 | $4.75 | $4.75 | 22,302 |
| 2023-05-09 | $4.94 | $4.94 | $4.77 | $4.82 | $4.82 | 18,014 |
| 2023-05-08 | $4.94 | $5.05 | $4.94 | $4.94 | $4.94 | 31,228 |
| 2023-05-05 | $4.86 | $5.00 | $4.86 | $4.99 | $4.99 | 15,319 |
| 2023-05-04 | $4.87 | $4.95 | $4.87 | $4.89 | $4.89 | 35,999 |
| 2023-05-03 | $4.75 | $4.84 | $4.71 | $4.72 | $4.72 | 50,999 |
| 2023-05-02 | $4.60 | $4.63 | $4.54 | $4.57 | $4.57 | 18,067 |
| 2023-05-01 | $4.65 | $4.70 | $4.53 | $4.61 | $4.61 | 46,748 |
| 2023-04-28 | $4.52 | $4.68 | $4.48 | $4.66 | $4.66 | 29,390 |
| 2023-04-27 | $4.52 | $4.56 | $4.51 | $4.53 | $4.53 | 6,206 |
| 2023-04-26 | $4.54 | $4.54 | $4.42 | $4.54 | $4.54 | 11,560 |
| 2023-04-25 | $4.46 | $4.55 | $4.46 | $4.48 | $4.48 | 17,118 |
| 2023-04-24 | $4.49 | $4.55 | $4.48 | $4.51 | $4.51 | 21,133 |
| 2023-04-21 | $4.54 | $4.62 | $4.51 | $4.55 | $4.55 | 4,461 |
| 2023-04-20 | $4.61 | $4.61 | $4.50 | $4.50 | $4.50 | 12,718 |
| 2023-04-19 | $4.58 | $4.68 | $4.58 | $4.65 | $4.65 | 4,737 |
| 2023-04-18 | $4.58 | $4.71 | $4.58 | $4.69 | $4.69 | 10,941 |
| 2023-04-17 | $4.66 | $4.70 | $4.62 | $4.67 | $4.67 | 19,985 |
| 2023-04-14 | $4.70 | $4.74 | $4.59 | $4.59 | $4.59 | 20,753 |
| 2023-04-13 | $4.56 | $4.72 | $4.56 | $4.70 | $4.70 | 13,622 |
| 2023-04-12 | $4.60 | $4.66 | $4.56 | $4.65 | $4.65 | 10,322 |
| 2023-04-11 | $4.73 | $4.73 | $4.60 | $4.60 | $4.60 | 6,235 |
| 2023-04-10 | $4.58 | $4.73 | $4.58 | $4.72 | $4.72 | 18,525 |
| 2023-04-06 | $4.61 | $4.70 | $4.61 | $4.62 | $4.62 | 10,468 |
| 2023-04-05 | $4.61 | $4.73 | $4.61 | $4.68 | $4.68 | 7,412 |
| 2023-04-04 | $4.76 | $4.77 | $4.67 | $4.70 | $4.70 | 7,387 |
| 2023-04-03 | $4.65 | $4.80 | $4.65 | $4.70 | $4.70 | 15,142 |
| 2023-03-31 | $4.66 | $4.66 | $4.55 | $4.65 | $4.65 | 10,654 |
| 2023-03-30 | $4.56 | $4.70 | $4.56 | $4.62 | $4.62 | 16,166 |
| 2023-03-29 | $4.55 | $4.60 | $4.52 | $4.57 | $4.57 | 7,640 |
| 2023-03-28 | $4.60 | $4.63 | $4.53 | $4.54 | $4.54 | 15,396 |
| 2023-03-27 | $4.37 | $4.65 | $4.37 | $4.60 | $4.60 | 64,678 |
| 2023-03-24 | $4.30 | $4.43 | $4.30 | $4.37 | $4.37 | 14,554 |
| 2023-03-23 | $4.36 | $4.47 | $4.31 | $4.36 | $4.36 | 23,032 |
| 2023-03-22 | $4.34 | $4.41 | $4.30 | $4.34 | $4.34 | 14,213 |
| 2023-03-21 | $4.26 | $4.40 | $4.26 | $4.37 | $4.37 | 37,741 |
| 2023-03-20 | $4.20 | $4.27 | $4.20 | $4.25 | $4.25 | 16,638 |
| 2023-03-17 | $4.33 | $4.35 | $4.20 | $4.23 | $4.23 | 36,263 |
| 2023-03-16 | $4.32 | $4.41 | $4.30 | $4.38 | $4.38 | 26,149 |
| 2023-03-15 | $4.33 | $4.40 | $4.20 | $4.37 | $4.37 | 24,964 |
| 2023-03-14 | $4.15 | $4.26 | $4.13 | $4.26 | $4.26 | 14,393 |
| 2023-03-13 | $4.19 | $4.19 | $4.10 | $4.13 | $4.13 | 17,514 |
| 2023-03-10 | $4.21 | $4.28 | $4.19 | $4.20 | $4.20 | 28,651 |
| 2023-03-09 | $4.38 | $4.38 | $4.31 | $4.35 | $4.35 | 14,259 |
| 2023-03-08 | $4.30 | $4.36 | $4.27 | $4.36 | $4.36 | 12,835 |
| 2023-03-07 | $4.24 | $4.31 | $4.24 | $4.31 | $4.31 | 13,879 |
| 2023-03-06 | $4.33 | $4.40 | $4.23 | $4.28 | $4.28 | 30,316 |
| 2023-03-03 | $4.32 | $4.33 | $4.31 | $4.33 | $4.33 | 6,015 |
| 2023-03-02 | $4.35 | $4.40 | $4.28 | $4.31 | $4.31 | 17,718 |
| 2023-03-01 | $4.38 | $4.42 | $4.32 | $4.40 | $4.40 | 4,680 |
| 2023-02-28 | $4.20 | $4.32 | $4.20 | $4.32 | $4.32 | 3,570 |
| 2023-02-27 | $4.33 | $4.33 | $4.20 | $4.22 | $4.22 | 36,027 |
| 2023-02-24 | $4.39 | $4.43 | $4.29 | $4.37 | $4.37 | 39,368 |
| 2023-02-23 | $4.50 | $4.50 | $4.31 | $4.40 | $4.40 | 51,574 |
| 2023-02-22 | $4.41 | $4.57 | $4.34 | $4.51 | $4.51 | 38,810 |
| 2023-02-21 | $4.30 | $4.41 | $4.25 | $4.36 | $4.36 | 50,557 |
| 2023-02-17 | $4.21 | $4.37 | $4.21 | $4.35 | $4.35 | 7,611 |
| 2023-02-16 | $4.32 | $4.37 | $4.24 | $4.25 | $4.25 | 12,057 |
| 2023-02-15 | $4.21 | $4.35 | $4.21 | $4.32 | $4.32 | 37,151 |
| 2023-02-14 | $4.21 | $4.32 | $4.21 | $4.25 | $4.25 | 44,872 |
| 2023-02-13 | $4.30 | $4.30 | $4.15 | $4.22 | $4.22 | 56,755 |
| 2023-02-10 | $4.30 | $4.39 | $4.30 | $4.30 | $4.30 | 20,663 |
| 2023-02-09 | $4.39 | $4.40 | $4.21 | $4.30 | $4.30 | 32,287 |
| 2023-02-08 | $4.46 | $4.46 | $4.36 | $4.40 | $4.40 | 14,344 |
| 2023-02-07 | $4.44 | $4.50 | $4.41 | $4.50 | $4.50 | 5,753 |
| 2023-02-06 | $4.58 | $4.58 | $4.45 | $4.51 | $4.51 | 16,662 |
| 2023-02-03 | $4.75 | $4.75 | $4.48 | $4.69 | $4.69 | 18,121 |
| 2023-02-02 | $4.67 | $4.77 | $4.67 | $4.76 | $4.76 | 16,193 |
| 2023-02-01 | $4.62 | $4.67 | $4.61 | $4.66 | $4.66 | 17,218 |
| 2023-01-31 | $4.58 | $4.68 | $4.55 | $4.68 | $4.68 | 5,979 |
| 2023-01-30 | $4.48 | $4.59 | $4.40 | $4.51 | $4.51 | 36,422 |
| 2023-01-27 | $4.50 | $4.61 | $4.40 | $4.45 | $4.45 | 25,253 |
| 2023-01-26 | $4.60 | $4.61 | $4.51 | $4.59 | $4.59 | 40,389 |
| 2023-01-25 | $4.61 | $4.64 | $4.52 | $4.64 | $4.64 | 3,247 |
| 2023-01-24 | $4.77 | $4.77 | $4.57 | $4.64 | $4.64 | 33,371 |
| 2023-01-23 | $4.81 | $4.85 | $4.75 | $4.82 | $4.82 | 12,576 |
| 2023-01-20 | $4.73 | $4.83 | $4.71 | $4.80 | $4.80 | 4,055 |
| 2023-01-19 | $4.79 | $4.89 | $4.63 | $4.70 | $4.70 | 29,087 |
| 2023-01-18 | $5.07 | $5.13 | $5.03 | $5.07 | $5.07 | 26,591 |
| 2023-01-17 | $5.08 | $5.14 | $4.58 | $4.92 | $4.92 | 90,018 |
| 2023-01-13 | $5.05 | $5.09 | $4.96 | $5.08 | $5.08 | 22,452 |
| 2023-01-12 | $5.20 | $5.20 | $4.99 | $5.08 | $5.08 | 46,193 |
| 2023-01-11 | $4.95 | $5.38 | $4.95 | $5.25 | $5.25 | 102,929 |
| 2023-01-10 | $4.68 | $4.97 | $4.68 | $4.90 | $4.90 | 144,908 |
| 2023-01-09 | $4.50 | $4.71 | $4.50 | $4.70 | $4.70 | 55,399 |
| 2023-01-06 | $4.36 | $4.52 | $4.26 | $4.50 | $4.50 | 109,386 |
| 2023-01-05 | $4.32 | $4.40 | $4.25 | $4.39 | $4.39 | 110,387 |
| 2023-01-04 | $4.24 | $4.32 | $4.22 | $4.31 | $4.31 | 103,272 |
| 2023-01-03 | $4.10 | $4.24 | $4.02 | $4.15 | $4.15 | 74,633 |
| 2022-12-30 | $3.93 | $4.04 | $3.93 | $4.01 | $4.01 | 38,690 |
| 2022-12-29 | $3.79 | $4.00 | $3.78 | $3.98 | $3.98 | 41,237 |
| 2022-12-28 | $3.75 | $3.86 | $3.75 | $3.82 | $3.82 | 27,078 |
| 2022-12-27 | $3.81 | $3.83 | $3.72 | $3.79 | $3.79 | 60,589 |
| 2022-12-23 | $3.93 | $3.94 | $3.80 | $3.92 | $3.92 | 40,730 |
| 2022-12-22 | $4.03 | $4.03 | $3.75 | $3.93 | $3.93 | 73,031 |
| 2022-12-21 | $4.05 | $4.12 | $4.04 | $4.07 | $4.07 | 33,906 |
| 2022-12-20 | $4.14 | $4.20 | $4.03 | $4.12 | $4.12 | 25,495 |
| 2022-12-19 | $3.96 | $4.23 | $3.96 | $4.18 | $4.18 | 96,581 |
| 2022-12-16 | $4.05 | $4.09 | $3.85 | $3.89 | $3.89 | 328,952 |
| 2022-12-15 | $4.11 | $4.12 | $3.97 | $4.06 | $4.06 | 77,446 |
| 2022-12-14 | $4.59 | $4.59 | $4.24 | $4.33 | $4.33 | 100,561 |
| 2022-12-13 | $4.52 | $4.60 | $4.50 | $4.59 | $4.59 | 28,234 |
| 2022-12-12 | $4.55 | $4.55 | $4.47 | $4.49 | $4.49 | 44,641 |
| 2022-12-09 | $4.67 | $4.70 | $4.56 | $4.60 | $4.60 | 18,703 |
| 2022-12-08 | $4.55 | $4.70 | $4.55 | $4.70 | $4.70 | 34,413 |
| 2022-12-07 | $4.54 | $4.58 | $4.49 | $4.57 | $4.57 | 45,822 |
| 2022-12-06 | $4.60 | $4.60 | $4.53 | $4.58 | $4.58 | 28,252 |
| 2022-12-05 | $4.68 | $4.68 | $4.58 | $4.62 | $4.62 | 45,030 |
| 2022-12-02 | $4.72 | $4.72 | $4.64 | $4.69 | $4.69 | 31,006 |
| 2022-12-01 | $4.68 | $4.71 | $4.62 | $4.70 | $4.70 | 60,901 |
| 2022-11-30 | $4.69 | $4.74 | $4.50 | $4.70 | $4.70 | 86,365 |
| 2022-11-29 | $4.50 | $4.72 | $4.47 | $4.62 | $4.62 | 139,313 |
| 2022-11-28 | $4.35 | $4.55 | $4.23 | $4.45 | $4.45 | 205,418 |
| 2022-11-25 | $4.30 | $4.35 | $4.24 | $4.31 | $4.31 | 11,871 |
| 2022-11-23 | $4.32 | $4.33 | $4.30 | $4.30 | $4.30 | 14,984 |
| 2022-11-22 | $4.32 | $4.36 | $4.31 | $4.32 | $4.32 | 58,925 |
| 2022-11-21 | $4.46 | $4.55 | $4.38 | $4.47 | $4.47 | 78,153 |
| 2022-11-18 | $4.55 | $4.56 | $4.42 | $4.53 | $4.53 | 12,905 |
| 2022-11-17 | $4.50 | $4.51 | $4.39 | $4.47 | $4.47 | 8,135 |
| 2022-11-16 | $4.50 | $4.57 | $4.41 | $4.49 | $4.49 | 15,424 |
| 2022-11-15 | $4.51 | $4.60 | $4.46 | $4.50 | $4.50 | 16,203 |
| 2022-11-14 | $4.50 | $4.58 | $4.38 | $4.42 | $4.42 | 106,163 |
| 2022-11-11 | $4.43 | $4.67 | $4.39 | $4.50 | $4.50 | 19,350 |
| 2022-11-10 | $4.40 | $4.48 | $4.32 | $4.40 | $4.40 | 21,497 |
| 2022-11-09 | $4.27 | $4.41 | $4.27 | $4.31 | $4.31 | 10,776 |
| 2022-11-08 | $4.27 | $4.37 | $4.27 | $4.30 | $4.30 | 7,056 |
| 2022-11-07 | $4.44 | $4.44 | $4.21 | $4.36 | $4.36 | 121,427 |
| 2022-11-04 | $4.29 | $4.49 | $4.29 | $4.42 | $4.42 | 9,367 |
| 2022-11-03 | $4.50 | $4.52 | $4.22 | $4.35 | $4.35 | 158,531 |
| 2022-11-02 | $4.58 | $4.70 | $4.48 | $4.68 | $4.68 | 37,406 |
| 2022-11-01 | $4.59 | $4.67 | $4.53 | $4.60 | $4.60 | 4,741 |
| 2022-10-31 | $4.61 | $4.69 | $4.51 | $4.51 | $4.51 | 19,151 |
| 2022-10-28 | $4.71 | $4.76 | $4.59 | $4.70 | $4.70 | 11,385 |
| 2022-10-27 | $4.76 | $4.78 | $4.66 | $4.70 | $4.70 | 16,793 |
| 2022-10-26 | $4.72 | $4.84 | $4.70 | $4.84 | $4.84 | 15,593 |
| 2022-10-25 | $4.68 | $4.71 | $4.63 | $4.71 | $4.71 | 8,944 |
| 2022-10-24 | $4.63 | $4.74 | $4.60 | $4.72 | $4.72 | 17,287 |
| 2022-10-21 | $4.41 | $4.63 | $4.41 | $4.63 | $4.63 | 8,061 |
| 2022-10-20 | $4.52 | $4.58 | $4.43 | $4.55 | $4.55 | 21,393 |
| 2022-10-19 | $4.53 | $4.68 | $4.51 | $4.51 | $4.51 | 35,200 |
| 2022-10-18 | $4.54 | $4.62 | $4.46 | $4.60 | $4.60 | 19,609 |
| 2022-10-17 | $4.50 | $4.54 | $4.42 | $4.50 | $4.50 | 11,132 |
| 2022-10-14 | $4.24 | $4.45 | $4.24 | $4.38 | $4.38 | 12,249 |
| 2022-10-13 | $4.16 | $4.47 | $4.16 | $4.47 | $4.47 | 14,478 |
| 2022-10-12 | $4.40 | $4.53 | $4.35 | $4.41 | $4.41 | 21,861 |
| 2022-10-11 | $4.25 | $4.36 | $4.25 | $4.34 | $4.34 | 28,071 |
| 2022-10-10 | $4.32 | $4.32 | $4.19 | $4.23 | $4.23 | 15,947 |
| 2022-10-07 | $4.16 | $4.31 | $4.15 | $4.18 | $4.18 | 23,527 |
| 2022-10-06 | $4.54 | $4.57 | $4.11 | $4.13 | $4.13 | 227,357 |
| 2022-10-05 | $4.59 | $4.63 | $4.55 | $4.58 | $4.58 | 4,092 |
| 2022-10-04 | $4.56 | $4.68 | $4.53 | $4.61 | $4.61 | 24,511 |
| 2022-10-03 | $4.47 | $4.51 | $4.40 | $4.48 | $4.48 | 23,117 |
| 2022-09-30 | $4.46 | $4.56 | $4.36 | $4.51 | $4.51 | 61,700 |
| 2022-09-29 | $4.45 | $4.45 | $4.35 | $4.42 | $4.42 | 41,255 |
| 2022-09-28 | $4.36 | $4.54 | $4.36 | $4.50 | $4.50 | 10,010 |
| 2022-09-27 | $4.41 | $4.44 | $4.41 | $4.44 | $4.44 | 11,043 |
| 2022-09-26 | $4.50 | $4.50 | $4.41 | $4.45 | $4.45 | 5,589 |
| 2022-09-23 | $4.43 | $4.52 | $4.41 | $4.50 | $4.50 | 79,574 |
| 2022-09-22 | $4.45 | $4.52 | $4.45 | $4.45 | $4.45 | 10,640 |
| 2022-09-21 | $4.49 | $4.58 | $4.44 | $4.48 | $4.48 | 21,738 |
| 2022-09-20 | $4.68 | $4.68 | $4.34 | $4.50 | $4.50 | 191,906 |
| 2022-09-19 | $4.75 | $4.77 | $4.62 | $4.71 | $4.71 | 13,663 |
| 2022-09-16 | $4.86 | $4.93 | $4.66 | $4.76 | $4.76 | 182,797 |
| 2022-09-15 | $4.80 | $5.09 | $4.80 | $4.86 | $4.86 | 37,935 |
| 2022-09-14 | $4.77 | $4.85 | $4.77 | $4.81 | $4.81 | 12,871 |
| 2022-09-13 | $4.78 | $4.92 | $4.76 | $4.87 | $4.87 | 54,210 |
| 2022-09-12 | $5.03 | $5.03 | $4.90 | $5.00 | $5.00 | 7,336 |
| 2022-09-09 | $4.83 | $5.00 | $4.77 | $5.00 | $5.00 | 15,332 |
| 2022-09-08 | $4.84 | $4.94 | $4.82 | $4.92 | $4.92 | 25,129 |
| 2022-09-07 | $4.82 | $4.88 | $4.81 | $4.88 | $4.88 | 15,278 |
| 2022-09-06 | $4.85 | $4.94 | $4.75 | $4.76 | $4.76 | 11,490 |
| 2022-09-02 | $4.88 | $4.95 | $4.85 | $4.85 | $4.85 | 4,244 |
| 2022-09-01 | $4.94 | $4.94 | $4.86 | $4.91 | $4.91 | 5,759 |
| 2022-08-31 | $4.96 | $4.99 | $4.92 | $4.99 | $4.99 | 6,743 |
| 2022-08-30 | $4.96 | $4.97 | $4.84 | $4.90 | $4.90 | 10,610 |
| 2022-08-29 | $4.99 | $5.00 | $4.90 | $4.92 | $4.92 | 5,183 |
| 2022-08-26 | $5.05 | $5.09 | $5.00 | $5.03 | $5.03 | 10,324 |
| 2022-08-25 | $5.11 | $5.12 | $5.04 | $5.08 | $5.08 | 11,047 |
| 2022-08-24 | $5.09 | $5.13 | $5.07 | $5.13 | $5.13 | 12,069 |
| 2022-08-23 | $5.08 | $5.15 | $5.05 | $5.10 | $5.10 | 36,581 |
| 2022-08-22 | $4.98 | $5.11 | $4.91 | $5.05 | $5.05 | 48,673 |
| 2022-08-19 | $5.05 | $5.14 | $4.96 | $4.96 | $4.96 | 20,060 |
| 2022-08-18 | $5.14 | $5.19 | $5.02 | $5.09 | $5.09 | 29,424 |
| 2022-08-17 | $5.28 | $5.28 | $5.06 | $5.19 | $5.19 | 26,795 |
| 2022-08-16 | $5.30 | $5.40 | $5.26 | $5.26 | $5.26 | 10,161 |
| 2022-08-15 | $5.32 | $5.43 | $5.32 | $5.43 | $5.43 | 12,119 |
| 2022-08-12 | $5.14 | $5.34 | $5.11 | $5.30 | $5.30 | 8,264 |
| 2022-08-11 | $5.34 | $5.38 | $5.24 | $5.24 | $5.24 | 7,655 |
| 2022-08-10 | $5.26 | $5.35 | $5.23 | $5.32 | $5.32 | 6,699 |
| 2022-08-09 | $5.24 | $5.24 | $5.16 | $5.17 | $5.17 | 28,466 |
| 2022-08-08 | $5.16 | $5.29 | $5.16 | $5.28 | $5.28 | 24,960 |
| 2022-08-05 | $5.16 | $5.25 | $5.00 | $5.17 | $5.17 | 8,464 |
| 2022-08-04 | $5.17 | $5.25 | $5.08 | $5.25 | $5.25 | 8,259 |
| 2022-08-03 | $5.14 | $5.18 | $5.00 | $5.18 | $5.18 | 59,848 |
| 2022-08-02 | $5.02 | $5.25 | $5.01 | $5.16 | $5.16 | 42,313 |
| 2022-08-01 | $4.97 | $5.10 | $4.97 | $5.05 | $5.05 | 26,268 |
| 2022-07-29 | $4.85 | $5.15 | $4.77 | $5.13 | $5.13 | 159,464 |
| 2022-07-28 | $4.87 | $4.89 | $4.80 | $4.84 | $4.84 | 12,710 |
| 2022-07-27 | $4.83 | $4.90 | $4.80 | $4.89 | $4.89 | 8,331 |
| 2022-07-26 | $4.79 | $4.90 | $4.79 | $4.85 | $4.85 | 11,085 |
| 2022-07-25 | $4.80 | $4.90 | $4.80 | $4.87 | $4.87 | 41,534 |
| 2022-07-22 | $4.78 | $4.85 | $4.71 | $4.72 | $4.72 | 90,025 |
| 2022-07-21 | $4.66 | $4.81 | $4.54 | $4.78 | $4.78 | 114,551 |
| 2022-07-20 | $4.76 | $4.82 | $4.70 | $4.75 | $4.75 | 45,512 |
| 2022-07-19 | $4.80 | $4.86 | $4.80 | $4.86 | $4.86 | 14,620 |
| 2022-07-18 | $4.87 | $4.87 | $4.75 | $4.80 | $4.80 | 16,598 |
| 2022-07-15 | $4.47 | $4.86 | $4.47 | $4.80 | $4.80 | 2,892 |
| 2022-07-14 | $4.64 | $4.69 | $4.62 | $4.64 | $4.64 | 2,384 |
| 2022-07-13 | $4.67 | $4.76 | $4.67 | $4.74 | $4.74 | 7,884 |
| 2022-07-12 | $4.68 | $4.70 | $4.62 | $4.68 | $4.68 | 1,880 |
| 2022-07-11 | $4.67 | $4.69 | $4.57 | $4.57 | $4.57 | 1,027 |
| 2022-07-08 | $4.61 | $4.71 | $4.61 | $4.70 | $4.70 | 3,853 |
| 2022-07-07 | $4.72 | $4.73 | $4.67 | $4.71 | $4.71 | 3,837 |
| 2022-07-06 | $4.55 | $4.71 | $4.53 | $4.68 | $4.68 | 31,522 |
| 2022-07-05 | $4.41 | $4.55 | $4.41 | $4.55 | $4.55 | 6,016 |
| 2022-07-01 | $4.41 | $4.48 | $4.41 | $4.45 | $4.45 | 1,577 |
| 2022-06-30 | $4.52 | $4.53 | $4.43 | $4.51 | $4.51 | 3,291 |
| 2022-06-29 | $4.48 | $4.56 | $4.48 | $4.56 | $4.56 | 13,336 |
| 2022-06-28 | $4.54 | $4.54 | $4.43 | $4.48 | $4.48 | 13,072 |
| 2022-06-27 | $4.54 | $4.57 | $4.50 | $4.50 | $4.50 | 10,744 |
| 2022-06-24 | $4.56 | $4.61 | $4.55 | $4.61 | $4.61 | 10,593 |
| 2022-06-23 | $4.57 | $4.57 | $4.42 | $4.50 | $4.50 | 29,823 |
| 2022-06-22 | $4.52 | $4.61 | $4.52 | $4.59 | $4.59 | 3,633 |
| 2022-06-21 | $4.38 | $4.50 | $4.38 | $4.50 | $4.50 | 26,448 |
| 2022-06-17 | $4.42 | $4.42 | $4.22 | $4.22 | $4.22 | 9,613 |
| 2022-06-16 | $4.41 | $4.43 | $4.27 | $4.36 | $4.36 | 8,439 |
| 2022-06-15 | $4.52 | $4.52 | $4.41 | $4.49 | $4.49 | 10,495 |
| 2022-06-14 | $4.38 | $4.43 | $4.34 | $4.43 | $4.43 | 9,198 |
| 2022-06-13 | $4.58 | $4.58 | $4.37 | $4.37 | $4.37 | 24,150 |
| 2022-06-10 | $4.66 | $4.66 | $4.58 | $4.60 | $4.60 | 2,955 |
| 2022-06-09 | $4.87 | $4.87 | $4.60 | $4.60 | $4.60 | 15,072 |
| 2022-06-08 | $4.95 | $4.95 | $4.83 | $4.95 | $4.95 | 8,749 |
| 2022-06-07 | $4.65 | $4.93 | $4.65 | $4.88 | $4.88 | 25,296 |
| 2022-06-06 | $4.74 | $4.79 | $4.59 | $4.59 | $4.59 | 45,808 |
| 2022-06-03 | $4.70 | $4.74 | $4.62 | $4.65 | $4.65 | 16,322 |
| 2022-06-02 | $4.66 | $4.73 | $4.58 | $4.70 | $4.70 | 9,781 |
| 2022-06-01 | $4.66 | $4.66 | $4.57 | $4.63 | $4.63 | 18,008 |
| 2022-05-31 | $4.57 | $4.63 | $4.48 | $4.51 | $4.51 | 14,996 |
| 2022-05-27 | $4.53 | $4.54 | $4.50 | $4.50 | $4.50 | 3,935 |
| 2022-05-26 | $4.50 | $4.57 | $4.49 | $4.55 | $4.55 | 14,385 |
| 2022-05-25 | $4.48 | $4.54 | $4.42 | $4.47 | $4.47 | 31,067 |
| 2022-05-24 | $4.60 | $4.60 | $4.46 | $4.58 | $4.58 | 5,107 |
| 2022-05-23 | $4.64 | $4.70 | $4.60 | $4.67 | $4.67 | 18,062 |
| 2022-05-20 | $4.67 | $4.69 | $4.60 | $4.63 | $4.63 | 13,768 |
| 2022-05-19 | $4.66 | $4.73 | $4.65 | $4.67 | $4.67 | 3,716 |
| 2022-05-18 | $4.83 | $4.83 | $4.65 | $4.66 | $4.66 | 7,091 |
| 2022-05-17 | $4.83 | $4.98 | $4.83 | $4.93 | $4.93 | 16,087 |
| 2022-05-16 | $4.79 | $4.85 | $4.64 | $4.75 | $4.75 | 8,018 |
| 2022-05-13 | $4.70 | $4.77 | $4.70 | $4.77 | $4.77 | 11,142 |
| 2022-05-12 | $4.55 | $4.65 | $4.52 | $4.59 | $4.59 | 17,108 |
| 2022-05-11 | $4.63 | $4.66 | $4.48 | $4.49 | $4.49 | 16,567 |
| 2022-05-10 | $4.57 | $4.72 | $4.55 | $4.60 | $4.60 | 18,961 |
| 2022-05-09 | $4.81 | $4.81 | $4.55 | $4.57 | $4.57 | 37,741 |
| 2022-05-06 | $4.86 | $4.97 | $4.86 | $4.90 | $4.90 | 12,441 |
| 2022-05-05 | $5.01 | $5.03 | $4.91 | $4.94 | $4.94 | 5,543 |
| 2022-05-04 | $5.08 | $5.14 | $4.96 | $4.96 | $4.96 | 8,757 |
| 2022-05-03 | $5.23 | $5.23 | $5.07 | $5.10 | $5.10 | 14,349 |
| 2022-05-02 | $5.05 | $5.18 | $5.05 | $5.14 | $5.14 | 38,395 |
| 2022-04-29 | $5.45 | $5.49 | $5.37 | $5.37 | $5.37 | 5,673 |
| 2022-04-28 | $5.40 | $5.44 | $5.33 | $5.44 | $5.44 | 8,933 |
| 2022-04-27 | $5.39 | $5.39 | $5.32 | $5.38 | $5.38 | 23,997 |
| 2022-04-26 | $5.41 | $5.41 | $5.36 | $5.37 | $5.37 | 4,771 |
| 2022-04-25 | $5.43 | $5.49 | $5.37 | $5.42 | $5.42 | 15,611 |
| 2022-04-22 | $5.52 | $5.56 | $5.52 | $5.52 | $5.52 | 3,008 |
| 2022-04-21 | $5.69 | $5.69 | $5.60 | $5.60 | $5.60 | 4,079 |
| 2022-04-20 | $5.68 | $5.75 | $5.68 | $5.72 | $5.72 | 4,227 |
| 2022-04-19 | $5.62 | $5.74 | $5.62 | $5.70 | $5.70 | 6,031 |
| 2022-04-18 | $5.71 | $5.71 | $5.52 | $5.55 | $5.55 | 140,884 |
| 2022-04-14 | $5.84 | $5.84 | $5.71 | $5.71 | $5.71 | 11,809 |
| 2022-04-13 | $5.64 | $5.85 | $5.64 | $5.85 | $5.85 | 24,992 |
| 2022-04-12 | $5.71 | $5.72 | $5.60 | $5.63 | $5.63 | 8,797 |
| 2022-04-11 | $5.79 | $5.79 | $5.61 | $5.65 | $5.65 | 9,213 |
| 2022-04-08 | $5.74 | $5.78 | $5.74 | $5.77 | $5.77 | 2,296 |
| 2022-04-07 | $5.72 | $5.82 | $5.65 | $5.79 | $5.79 | 12,665 |
| 2022-04-06 | $5.72 | $5.75 | $5.68 | $5.72 | $5.72 | 8,891 |
| 2022-04-05 | $5.77 | $5.77 | $5.67 | $5.68 | $5.68 | 11,513 |
| 2022-04-04 | $5.58 | $5.59 | $5.55 | $5.59 | $5.59 | 5,891 |
| 2022-04-01 | $5.46 | $5.55 | $5.43 | $5.54 | $5.54 | 6,733 |
| 2022-03-31 | $5.49 | $5.64 | $5.49 | $5.52 | $5.52 | 16,097 |
| 2022-03-30 | $5.63 | $5.67 | $5.55 | $5.56 | $5.56 | 24,390 |
| 2022-03-29 | $5.72 | $5.81 | $5.26 | $5.48 | $5.48 | 73,462 |
| 2022-03-28 | $5.70 | $5.70 | $5.62 | $5.67 | $5.67 | 12,516 |
| 2022-03-25 | $5.73 | $5.83 | $5.64 | $5.67 | $5.67 | 27,137 |
| 2022-03-24 | $5.77 | $5.78 | $5.65 | $5.67 | $5.67 | 26,659 |
| 2022-03-23 | $5.83 | $5.90 | $5.70 | $5.70 | $5.70 | 22,518 |
| 2022-03-22 | $5.92 | $5.92 | $5.84 | $5.90 | $5.90 | 13,926 |
| 2022-03-21 | $5.78 | $5.94 | $5.78 | $5.90 | $5.90 | 16,734 |
| 2022-03-18 | $5.78 | $5.93 | $5.77 | $5.90 | $5.90 | 11,954 |
| 2022-03-17 | $5.75 | $5.80 | $5.70 | $5.79 | $5.79 | 12,061 |
| 2022-03-16 | $5.70 | $5.78 | $5.70 | $5.75 | $5.75 | 16,034 |
| 2022-03-15 | $5.70 | $5.70 | $5.59 | $5.60 | $5.60 | 10,005 |
| 2022-03-14 | $5.47 | $5.52 | $5.43 | $5.51 | $5.51 | 25,048 |
| 2022-03-11 | $5.57 | $5.61 | $5.51 | $5.51 | $5.51 | 5,251 |
| 2022-03-10 | $5.55 | $5.62 | $5.52 | $5.54 | $5.54 | 5,809 |
| 2022-03-09 | $5.54 | $5.67 | $5.51 | $5.66 | $5.66 | 5,054 |
| 2022-03-08 | $5.37 | $5.62 | $5.37 | $5.43 | $5.43 | 21,737 |
| 2022-03-07 | $5.52 | $5.54 | $5.40 | $5.50 | $5.50 | 42,760 |
| 2022-03-04 | $5.60 | $5.68 | $5.56 | $5.57 | $5.57 | 8,226 |
| 2022-03-03 | $5.81 | $5.81 | $5.65 | $5.65 | $5.65 | 5,185 |
| 2022-03-02 | $5.68 | $5.75 | $5.65 | $5.70 | $5.70 | 37,362 |
| 2022-03-01 | $5.71 | $5.81 | $5.69 | $5.75 | $5.75 | 23,865 |
| 2022-02-28 | $5.74 | $5.81 | $5.55 | $5.55 | $5.55 | 60,912 |
| 2022-02-25 | $5.69 | $5.89 | $5.69 | $5.82 | $5.82 | 14,359 |
| 2022-02-24 | $5.51 | $5.76 | $5.51 | $5.68 | $5.68 | 72,824 |
| 2022-02-23 | $5.74 | $5.86 | $5.74 | $5.77 | $5.77 | 44,003 |
| 2022-02-22 | $5.85 | $5.85 | $5.72 | $5.72 | $5.72 | 118,297 |
| 2022-02-18 | $5.99 | $6.01 | $5.89 | $5.89 | $5.89 | 22,106 |
| 2022-02-17 | $6.10 | $6.11 | $5.95 | $5.95 | $5.95 | 17,711 |
| 2022-02-16 | $6.07 | $6.16 | $6.04 | $6.10 | $6.10 | 12,707 |
| 2022-02-15 | $5.98 | $6.13 | $5.98 | $6.08 | $6.08 | 31,613 |
| 2022-02-14 | $5.97 | $6.07 | $5.94 | $6.05 | $6.05 | 41,726 |
| 2022-02-11 | $6.09 | $6.12 | $6.04 | $6.10 | $6.10 | 65,020 |
| 2022-02-10 | $6.04 | $6.15 | $6.00 | $6.08 | $6.08 | 15,238 |
| 2022-02-09 | $6.06 | $6.18 | $6.06 | $6.09 | $6.09 | 59,057 |
| 2022-02-08 | $6.00 | $6.09 | $6.00 | $6.07 | $6.07 | 25,478 |
| 2022-02-07 | $6.05 | $6.12 | $6.04 | $6.10 | $6.10 | 12,473 |
| 2022-02-04 | $6.07 | $6.15 | $6.05 | $6.11 | $6.11 | 29,441 |
| 2022-02-03 | $6.09 | $6.12 | $6.04 | $6.08 | $6.08 | 29,579 |
| 2022-02-02 | $6.10 | $6.19 | $6.04 | $6.09 | $6.09 | 36,595 |
| 2022-02-01 | $6.01 | $6.10 | $6.00 | $6.07 | $6.07 | 23,000 |
| 2022-01-31 | $5.88 | $6.05 | $5.88 | $6.05 | $6.05 | 17,553 |
| 2022-01-28 | $5.88 | $6.02 | $5.88 | $5.95 | $5.95 | 11,693 |
| 2022-01-27 | $5.98 | $6.00 | $5.87 | $5.92 | $5.92 | 18,116 |
| 2022-01-26 | $6.10 | $6.15 | $5.92 | $6.00 | $6.00 | 30,980 |
| 2022-01-25 | $6.04 | $6.15 | $5.97 | $6.08 | $6.08 | 79,638 |
| 2022-01-24 | $6.12 | $6.22 | $5.83 | $6.14 | $6.14 | 125,193 |
| 2022-01-21 | $6.31 | $6.32 | $6.20 | $6.25 | $6.25 | 65,931 |
| 2022-01-20 | $6.35 | $6.45 | $6.28 | $6.31 | $6.31 | 18,380 |
| 2022-01-19 | $6.43 | $6.46 | $6.30 | $6.37 | $6.37 | 51,979 |
| 2022-01-18 | $6.69 | $6.69 | $6.41 | $6.55 | $6.55 | 31,329 |
| 2022-01-14 | $6.67 | $6.76 | $6.62 | $6.76 | $6.76 | 14,535 |
| 2022-01-13 | $6.75 | $6.76 | $6.62 | $6.68 | $6.68 | 63,965 |
| 2022-01-12 | $6.76 | $6.77 | $6.71 | $6.76 | $6.76 | 35,613 |
| 2022-01-11 | $6.56 | $6.88 | $6.55 | $6.81 | $6.81 | 81,037 |
| 2022-01-10 | $6.42 | $6.54 | $6.41 | $6.49 | $6.49 | 12,375 |
| 2022-01-07 | $6.44 | $6.55 | $6.44 | $6.51 | $6.51 | 25,446 |
| 2022-01-06 | $6.51 | $6.65 | $6.47 | $6.49 | $6.49 | 28,312 |
| 2022-01-05 | $6.57 | $6.63 | $6.43 | $6.46 | $6.46 | 20,646 |
| 2022-01-04 | $6.71 | $6.71 | $6.51 | $6.52 | $6.52 | 24,993 |
| 2022-01-03 | $6.62 | $6.64 | $6.55 | $6.60 | $6.60 | 21,775 |
| 2021-12-31 | $6.41 | $6.62 | $6.41 | $6.58 | $6.58 | 64,676 |
| 2021-12-30 | $6.59 | $6.64 | $6.49 | $6.54 | $6.54 | 46,882 |
| 2021-12-29 | $6.69 | $6.69 | $6.54 | $6.65 | $6.65 | 131,496 |
| 2021-12-28 | $6.78 | $6.86 | $6.71 | $6.74 | $6.74 | 44,408 |
| 2021-12-27 | $6.88 | $6.96 | $6.81 | $6.82 | $6.82 | 77,935 |
| 2021-12-23 | $6.75 | $6.85 | $6.73 | $6.78 | $6.78 | 108,985 |
| 2021-12-22 | $6.61 | $6.64 | $6.53 | $6.55 | $6.55 | 34,940 |
| 2021-12-21 | $6.58 | $6.67 | $6.55 | $6.63 | $6.63 | 21,232 |
| 2021-12-20 | $6.59 | $6.62 | $6.45 | $6.56 | $6.56 | 170,498 |
| 2021-12-17 | $6.49 | $6.77 | $6.48 | $6.72 | $6.72 | 371,978 |
| 2021-12-16 | $6.71 | $6.73 | $6.54 | $6.54 | $6.54 | 76,014 |
| 2021-12-15 | $6.65 | $6.74 | $6.56 | $6.72 | $6.72 | 61,506 |
| 2021-12-14 | $6.55 | $6.67 | $6.52 | $6.63 | $6.63 | 43,558 |
| 2021-12-13 | $6.60 | $6.70 | $6.51 | $6.62 | $6.62 | 89,413 |
| 2021-12-10 | $6.49 | $6.55 | $6.37 | $6.50 | $6.50 | 52,219 |
| 2021-12-09 | $6.52 | $6.60 | $6.46 | $6.51 | $6.51 | 42,452 |
| 2021-12-08 | $6.44 | $6.63 | $6.44 | $6.54 | $6.54 | 91,584 |
| 2021-12-07 | $6.29 | $6.57 | $6.29 | $6.38 | $6.38 | 102,958 |
| 2021-12-06 | $6.23 | $6.32 | $6.19 | $6.28 | $6.28 | 68,038 |
| 2021-12-03 | $6.24 | $6.25 | $6.11 | $6.20 | $6.20 | 33,950 |
| 2021-12-02 | $6.23 | $6.29 | $6.16 | $6.20 | $6.20 | 37,145 |
| 2021-12-01 | $6.31 | $6.38 | $6.14 | $6.26 | $6.26 | 122,298 |
| 2021-11-30 | $6.23 | $6.36 | $6.17 | $6.23 | $6.23 | 148,610 |
| 2021-11-29 | $6.29 | $6.32 | $6.17 | $6.28 | $6.28 | 96,083 |
| 2021-11-26 | $6.36 | $6.39 | $6.25 | $6.31 | $6.31 | 37,023 |
| 2021-11-24 | $6.39 | $6.48 | $6.26 | $6.39 | $6.39 | 122,629 |
| 2021-11-23 | $6.29 | $6.50 | $6.23 | $6.48 | $6.48 | 306,714 |
| 2021-11-22 | $6.12 | $6.43 | $5.86 | $6.02 | $6.02 | 487,186 |
| 2021-11-19 | $5.56 | $5.65 | $5.55 | $5.60 | $5.60 | 40,445 |
| 2021-11-18 | $5.63 | $5.65 | $5.57 | $5.59 | $5.59 | 47,296 |
| 2021-11-17 | $5.65 | $5.81 | $5.55 | $5.77 | $5.77 | 40,995 |
| 2021-11-16 | $5.67 | $5.69 | $5.60 | $5.63 | $5.63 | 30,517 |
| 2021-11-15 | $5.60 | $5.66 | $5.54 | $5.66 | $5.66 | 22,904 |
| 2021-11-12 | $5.64 | $5.67 | $5.59 | $5.64 | $5.64 | 13,249 |
| 2021-11-11 | $5.63 | $5.68 | $5.59 | $5.65 | $5.65 | 31,885 |
| 2021-11-10 | $5.63 | $5.75 | $5.57 | $5.62 | $5.62 | 53,669 |
| 2021-11-09 | $5.70 | $5.77 | $5.65 | $5.75 | $5.75 | 37,813 |
| 2021-11-08 | $5.80 | $5.87 | $5.64 | $5.76 | $5.76 | 59,071 |
| 2021-11-05 | $5.99 | $5.99 | $5.85 | $5.90 | $5.90 | 13,958 |
| 2021-11-04 | $5.98 | $6.02 | $5.91 | $5.94 | $5.94 | 29,313 |
| 2021-11-03 | $5.97 | $6.00 | $5.89 | $5.94 | $5.94 | 73,941 |
| 2021-11-02 | $5.91 | $6.00 | $5.87 | $5.92 | $5.92 | 41,648 |
| 2021-11-01 | $5.69 | $5.90 | $5.69 | $5.89 | $5.89 | 61,835 |
| 2021-10-29 | $5.70 | $5.71 | $5.61 | $5.71 | $5.71 | 23,000 |
| 2021-10-28 | $5.74 | $5.74 | $5.65 | $5.74 | $5.74 | 22,294 |
| 2021-10-27 | $5.66 | $5.69 | $5.53 | $5.68 | $5.68 | 47,652 |
| 2021-10-26 | $5.63 | $5.65 | $5.56 | $5.65 | $5.65 | 158,409 |
| 2021-10-25 | $5.63 | $5.65 | $5.53 | $5.65 | $5.65 | 14,262 |
| 2021-10-22 | $5.52 | $5.63 | $5.42 | $5.63 | $5.63 | 25,478 |
| 2021-10-21 | $5.45 | $5.61 | $5.43 | $5.56 | $5.56 | 93,222 |
| 2021-10-20 | $5.26 | $5.40 | $5.24 | $5.40 | $5.40 | 55,580 |
| 2021-10-19 | $5.23 | $5.27 | $5.21 | $5.24 | $5.24 | 40,636 |
| 2021-10-18 | $5.23 | $5.26 | $5.17 | $5.23 | $5.23 | 128,643 |
| 2021-10-15 | $5.24 | $5.27 | $5.19 | $5.27 | $5.27 | 17,939 |
| 2021-10-14 | $5.26 | $5.30 | $5.22 | $5.25 | $5.25 | 14,575 |
| 2021-10-13 | $5.21 | $5.30 | $5.11 | $5.30 | $5.30 | 42,671 |
| 2021-10-12 | $5.19 | $5.25 | $5.17 | $5.24 | $5.24 | 35,589 |
| 2021-10-11 | $5.30 | $5.30 | $5.14 | $5.21 | $5.21 | 24,069 |
| 2021-10-08 | $5.20 | $5.28 | $5.15 | $5.28 | $5.28 | 17,205 |
| 2021-10-07 | $5.19 | $5.30 | $5.17 | $5.22 | $5.22 | 24,645 |
| 2021-10-06 | $5.21 | $5.25 | $5.18 | $5.25 | $5.25 | 33,361 |
| 2021-10-05 | $5.28 | $5.30 | $5.22 | $5.29 | $5.29 | 26,648 |
| 2021-10-04 | $5.28 | $5.30 | $5.20 | $5.25 | $5.25 | 27,864 |
| 2021-10-01 | $5.28 | $5.31 | $5.24 | $5.31 | $5.31 | 19,255 |
| 2021-09-30 | $5.30 | $5.30 | $5.25 | $5.30 | $5.30 | 21,347 |
| 2021-09-29 | $5.26 | $5.35 | $5.25 | $5.35 | $5.35 | 30,347 |
| 2021-09-28 | $5.34 | $5.34 | $5.24 | $5.31 | $5.31 | 19,076 |
| 2021-09-27 | $5.36 | $5.41 | $5.28 | $5.40 | $5.40 | 36,335 |
| 2021-09-24 | $5.33 | $5.39 | $5.26 | $5.35 | $5.35 | 18,065 |
| 2021-09-23 | $5.32 | $5.37 | $5.26 | $5.37 | $5.37 | 49,874 |
| 2021-09-22 | $5.25 | $5.31 | $5.21 | $5.31 | $5.31 | 15,873 |
| 2021-09-21 | $5.34 | $5.34 | $5.24 | $5.27 | $5.27 | 19,675 |
| 2021-09-20 | $5.28 | $5.37 | $5.22 | $5.30 | $5.30 | 26,895 |
| 2021-09-17 | $5.37 | $5.37 | $5.25 | $5.37 | $5.37 | 19,226 |
| 2021-09-16 | $5.30 | $5.40 | $5.30 | $5.40 | $5.40 | 14,655 |
| 2021-09-15 | $5.34 | $5.42 | $5.30 | $5.36 | $5.36 | 14,344 |
| 2021-09-14 | $5.30 | $5.32 | $5.24 | $5.32 | $5.32 | 25,471 |
| 2021-09-13 | $5.33 | $5.35 | $5.23 | $5.30 | $5.30 | 38,136 |
| 2021-09-10 | $5.33 | $5.33 | $5.25 | $5.31 | $5.31 | 38,804 |
| 2021-09-09 | $5.28 | $5.34 | $5.22 | $5.25 | $5.25 | 29,543 |
| 2021-09-08 | $5.41 | $5.41 | $5.29 | $5.35 | $5.35 | 21,676 |
| 2021-09-07 | $5.36 | $5.52 | $5.31 | $5.40 | $5.40 | 24,550 |
| 2021-09-03 | $5.42 | $5.46 | $5.30 | $5.36 | $5.36 | 18,204 |
| 2021-09-02 | $5.37 | $5.49 | $5.36 | $5.49 | $5.49 | 47,496 |
| 2021-09-01 | $5.37 | $5.44 | $5.35 | $5.44 | $5.44 | 44,578 |
| 2021-08-31 | $5.36 | $5.44 | $5.30 | $5.38 | $5.38 | 67,597 |
| 2021-08-30 | $5.31 | $5.39 | $5.25 | $5.39 | $5.39 | 42,320 |
| 2021-08-27 | $5.34 | $5.39 | $5.29 | $5.37 | $5.37 | 42,139 |
| 2021-08-26 | $5.34 | $5.35 | $5.31 | $5.35 | $5.35 | 31,235 |
| 2021-08-25 | $5.30 | $5.37 | $5.25 | $5.37 | $5.37 | 32,700 |
| 2021-08-24 | $5.27 | $5.32 | $5.25 | $5.31 | $5.31 | 19,180 |
| 2021-08-23 | $5.30 | $5.33 | $5.26 | $5.31 | $5.31 | 100,182 |
| 2021-08-20 | $5.21 | $5.34 | $5.21 | $5.31 | $5.31 | 50,688 |
| 2021-08-19 | $5.22 | $5.25 | $5.17 | $5.25 | $5.25 | 39,716 |
| 2021-08-18 | $5.26 | $5.29 | $5.22 | $5.26 | $5.26 | 29,033 |
| 2021-08-17 | $5.29 | $5.34 | $5.20 | $5.31 | $5.31 | 62,806 |
| 2021-08-16 | $5.46 | $5.46 | $5.30 | $5.40 | $5.40 | 45,546 |
| 2021-08-13 | $5.41 | $5.49 | $5.35 | $5.47 | $5.47 | 80,461 |
| 2021-08-12 | $5.47 | $5.48 | $5.34 | $5.38 | $5.38 | 52,084 |
| 2021-08-11 | $5.48 | $5.48 | $5.28 | $5.43 | $5.43 | 122,203 |
| 2021-08-10 | $5.59 | $5.65 | $5.50 | $5.62 | $5.62 | 41,346 |
| 2021-08-09 | $5.55 | $5.60 | $5.49 | $5.58 | $5.58 | 29,401 |
| 2021-08-06 | $5.62 | $5.63 | $5.51 | $5.63 | $5.63 | 69,575 |
| 2021-08-05 | $5.50 | $5.67 | $5.40 | $5.59 | $5.59 | 99,077 |
| 2021-08-04 | $5.71 | $5.71 | $5.46 | $5.49 | $5.49 | 108,329 |
| 2021-08-03 | $5.67 | $5.78 | $5.65 | $5.78 | $5.78 | 62,882 |
| 2021-08-02 | $5.51 | $5.64 | $5.50 | $5.54 | $5.54 | 40,358 |
| 2021-07-30 | $5.49 | $5.60 | $5.44 | $5.44 | $5.44 | 37,070 |
| 2021-07-29 | $5.44 | $5.50 | $5.42 | $5.42 | $5.42 | 24,584 |
| 2021-07-28 | $5.45 | $5.54 | $5.44 | $5.51 | $5.51 | 21,356 |
| 2021-07-27 | $5.47 | $5.47 | $5.34 | $5.44 | $5.44 | 32,175 |
| 2021-07-26 | $5.50 | $5.58 | $5.43 | $5.50 | $5.50 | 39,762 |
| 2021-07-23 | $5.53 | $5.58 | $5.50 | $5.56 | $5.56 | 33,771 |
| 2021-07-22 | $5.53 | $5.63 | $5.50 | $5.54 | $5.54 | 42,850 |
| 2021-07-21 | $5.50 | $5.59 | $5.48 | $5.57 | $5.57 | 26,442 |
| 2021-07-20 | $5.44 | $5.57 | $5.41 | $5.41 | $5.41 | 53,233 |
| 2021-07-19 | $5.44 | $5.52 | $5.36 | $5.46 | $5.46 | 206,964 |
| 2021-07-16 | $5.70 | $5.70 | $5.53 | $5.55 | $5.55 | 51,042 |
| 2021-07-15 | $5.70 | $5.80 | $5.58 | $5.74 | $5.74 | 99,036 |
| 2021-07-14 | $5.71 | $5.80 | $5.66 | $5.80 | $5.80 | 58,054 |
| 2021-07-13 | $5.71 | $5.74 | $5.61 | $5.74 | $5.74 | 45,756 |
| 2021-07-12 | $5.63 | $5.73 | $5.63 | $5.70 | $5.70 | 24,740 |
| 2021-07-09 | $5.73 | $5.78 | $5.64 | $5.65 | $5.65 | 42,597 |
| 2021-07-08 | $5.65 | $5.73 | $5.60 | $5.72 | $5.72 | 31,519 |
| 2021-07-07 | $5.77 | $5.83 | $5.70 | $5.70 | $5.70 | 53,351 |
| 2021-07-06 | $5.85 | $5.85 | $5.76 | $5.85 | $5.85 | 24,849 |
| 2021-07-02 | $5.80 | $5.89 | $5.76 | $5.86 | $5.86 | 24,580 |
| 2021-07-01 | $5.85 | $5.87 | $5.74 | $5.87 | $5.87 | 36,739 |
| 2021-06-30 | $5.88 | $5.89 | $5.79 | $5.82 | $5.82 | 49,274 |
| 2021-06-29 | $5.89 | $6.00 | $5.83 | $5.95 | $5.95 | 56,417 |
| 2021-06-28 | $6.03 | $6.03 | $5.87 | $5.93 | $5.93 | 281,520 |
| 2021-06-25 | $5.82 | $6.47 | $5.82 | $6.18 | $6.18 | 296,675 |
| 2021-06-24 | $5.79 | $5.84 | $5.76 | $5.82 | $5.82 | 33,554 |
| 2021-06-23 | $5.80 | $5.80 | $5.72 | $5.76 | $5.76 | 193,911 |
| 2021-06-22 | $5.80 | $5.80 | $5.70 | $5.80 | $5.80 | 24,239 |
| 2021-06-21 | $5.82 | $5.82 | $5.69 | $5.79 | $5.79 | 91,260 |
| 2021-06-18 | $5.76 | $5.80 | $5.58 | $5.74 | $5.74 | 603,051 |
| 2021-06-17 | $5.75 | $5.78 | $5.68 | $5.78 | $5.78 | 82,908 |
| 2021-06-16 | $5.83 | $5.89 | $5.72 | $5.77 | $5.77 | 67,763 |
| 2021-06-15 | $5.89 | $5.90 | $5.80 | $5.81 | $5.81 | 33,713 |
| 2021-06-14 | $5.92 | $5.95 | $5.83 | $5.90 | $5.90 | 58,294 |
| 2021-06-11 | $5.94 | $5.99 | $5.87 | $5.90 | $5.90 | 45,531 |
| 2021-06-10 | $5.99 | $6.01 | $5.92 | $5.95 | $5.95 | 42,045 |
| 2021-06-09 | $5.93 | $5.98 | $5.89 | $5.96 | $5.96 | 70,128 |
| 2021-06-08 | $5.89 | $5.92 | $5.83 | $5.90 | $5.90 | 56,497 |
| 2021-06-07 | $5.87 | $5.95 | $5.79 | $5.86 | $5.86 | 73,885 |
| 2021-06-04 | $5.92 | $6.00 | $5.83 | $5.91 | $5.91 | 43,207 |
| 2021-06-03 | $5.98 | $5.98 | $5.86 | $5.91 | $5.91 | 30,075 |
| 2021-06-02 | $6.05 | $6.10 | $5.90 | $6.00 | $6.00 | 190,667 |
| 2021-06-01 | $5.88 | $5.88 | $5.78 | $5.81 | $5.81 | 70,953 |
| 2021-05-28 | $5.87 | $5.92 | $5.85 | $5.87 | $5.87 | 32,826 |
| 2021-05-27 | $5.95 | $5.97 | $5.82 | $5.89 | $5.89 | 38,117 |
| 2021-05-26 | $5.91 | $5.96 | $5.89 | $5.91 | $5.91 | 23,462 |
| 2021-05-25 | $5.98 | $6.03 | $5.90 | $5.90 | $5.90 | 37,387 |
| 2021-05-24 | $6.02 | $6.03 | $5.97 | $5.99 | $5.99 | 18,475 |
| 2021-05-21 | $6.07 | $6.08 | $6.02 | $6.04 | $6.04 | 30,425 |
| 2021-05-20 | $5.95 | $6.07 | $5.95 | $6.05 | $6.05 | 24,581 |
| 2021-05-19 | $5.97 | $5.99 | $5.82 | $5.94 | $5.94 | 70,208 |
| 2021-05-18 | $5.99 | $6.03 | $5.95 | $6.02 | $6.02 | 51,622 |
| 2021-05-17 | $5.73 | $5.82 | $5.72 | $5.82 | $5.82 | 29,782 |
| 2021-05-14 | $5.63 | $5.75 | $5.55 | $5.73 | $5.73 | 57,394 |
| 2021-05-13 | $5.79 | $5.88 | $5.55 | $5.67 | $5.67 | 133,637 |
| 2021-05-12 | $5.91 | $5.97 | $5.82 | $5.86 | $5.86 | 66,315 |
| 2021-05-11 | $5.95 | $5.95 | $5.84 | $5.89 | $5.89 | 101,640 |
| 2021-05-10 | $6.12 | $6.12 | $5.97 | $6.00 | $6.00 | 77,362 |
| 2021-05-07 | $6.06 | $6.13 | $6.03 | $6.12 | $6.12 | 45,302 |
| 2021-05-06 | $6.12 | $6.14 | $6.01 | $6.08 | $6.08 | 65,666 |
| 2021-05-05 | $6.29 | $6.29 | $6.06 | $6.12 | $6.12 | 108,778 |
| 2021-05-04 | $6.12 | $6.14 | $6.02 | $6.10 | $6.10 | 63,010 |
| 2021-05-03 | $6.04 | $6.12 | $6.02 | $6.02 | $6.02 | 37,126 |
| 2021-04-30 | $6.03 | $6.13 | $6.02 | $6.03 | $6.03 | 47,687 |
| 2021-04-29 | $6.13 | $6.17 | $6.03 | $6.08 | $6.08 | 66,872 |
| 2021-04-28 | $6.10 | $6.18 | $6.08 | $6.12 | $6.12 | 76,268 |
| 2021-04-27 | $6.09 | $6.22 | $6.08 | $6.11 | $6.11 | 36,202 |
| 2021-04-26 | $6.09 | $6.17 | $6.06 | $6.11 | $6.11 | 52,453 |
| 2021-04-23 | $6.02 | $6.08 | $5.95 | $6.05 | $6.05 | 53,159 |
| 2021-04-22 | $6.06 | $6.17 | $6.02 | $6.02 | $6.02 | 43,418 |
| 2021-04-21 | $6.05 | $6.13 | $6.02 | $6.11 | $6.11 | 41,515 |
| 2021-04-20 | $6.12 | $6.12 | $5.97 | $6.02 | $6.02 | 45,379 |
| 2021-04-19 | $6.17 | $6.17 | $6.04 | $6.08 | $6.08 | 33,655 |
| 2021-04-16 | $6.32 | $6.32 | $6.16 | $6.17 | $6.17 | 44,511 |
| 2021-04-15 | $6.20 | $6.33 | $6.20 | $6.33 | $6.33 | 68,127 |
| 2021-04-14 | $6.03 | $6.24 | $6.03 | $6.18 | $6.18 | 80,011 |
| 2021-04-13 | $6.04 | $6.10 | $6.00 | $6.03 | $6.03 | 37,281 |
| 2021-04-12 | $6.13 | $6.13 | $6.01 | $6.02 | $6.02 | 79,585 |
| 2021-04-09 | $6.18 | $6.21 | $6.08 | $6.14 | $6.14 | 70,214 |
| 2021-04-08 | $6.17 | $6.20 | $6.15 | $6.17 | $6.17 | 33,930 |
| 2021-04-07 | $6.21 | $6.32 | $6.14 | $6.14 | $6.14 | 69,787 |
| 2021-04-06 | $6.21 | $6.31 | $6.18 | $6.20 | $6.20 | 27,999 |
| 2021-04-05 | $6.30 | $6.30 | $6.17 | $6.27 | $6.27 | 61,891 |
| 2021-04-01 | $6.24 | $6.25 | $6.14 | $6.19 | $6.19 | 83,387 |
| 2021-03-31 | $6.10 | $6.23 | $6.10 | $6.19 | $6.19 | 89,687 |
| 2021-03-30 | $6.01 | $6.03 | $5.92 | $6.03 | $6.03 | 75,289 |
| 2021-03-29 | $6.06 | $6.10 | $6.01 | $6.03 | $6.03 | 52,669 |
| 2021-03-26 | $6.18 | $6.18 | $6.01 | $6.09 | $6.09 | 95,435 |
| 2021-03-25 | $6.15 | $6.22 | $6.00 | $6.21 | $6.21 | 121,068 |
| 2021-03-24 | $6.38 | $6.38 | $6.05 | $6.05 | $6.05 | 143,926 |
| 2021-03-23 | $6.33 | $6.33 | $6.10 | $6.18 | $6.18 | 72,066 |
| 2021-03-22 | $6.39 | $6.43 | $6.25 | $6.32 | $6.32 | 109,071 |
| 2021-03-19 | $6.22 | $6.41 | $6.17 | $6.39 | $6.39 | 90,085 |
| 2021-03-18 | $6.23 | $6.37 | $6.18 | $6.21 | $6.21 | 63,535 |
| 2021-03-17 | $6.27 | $6.33 | $6.18 | $6.27 | $6.27 | 85,953 |
| 2021-03-16 | $6.42 | $6.43 | $6.21 | $6.30 | $6.30 | 99,131 |
| 2021-03-15 | $6.21 | $6.39 | $6.20 | $6.37 | $6.37 | 71,657 |
| 2021-03-12 | $6.16 | $6.23 | $6.13 | $6.20 | $6.20 | 43,916 |
| 2021-03-11 | $6.21 | $6.43 | $6.16 | $6.22 | $6.22 | 132,741 |
| 2021-03-10 | $6.29 | $6.32 | $6.11 | $6.19 | $6.19 | 95,645 |
| 2021-03-09 | $6.12 | $6.28 | $6.10 | $6.24 | $6.24 | 103,249 |
| 2021-03-08 | $6.06 | $6.15 | $5.93 | $6.08 | $6.08 | 146,725 |
| 2021-03-05 | $6.05 | $6.12 | $5.78 | $6.10 | $6.10 | 176,003 |
| 2021-03-04 | $6.42 | $6.42 | $5.92 | $6.02 | $6.02 | 241,160 |
| 2021-03-03 | $6.36 | $6.61 | $6.22 | $6.26 | $6.26 | 273,843 |
| 2021-03-02 | $6.20 | $6.20 | $6.02 | $6.11 | $6.11 | 200,971 |
| 2021-03-01 | $6.33 | $6.33 | $6.09 | $6.20 | $6.20 | 137,175 |
| 2021-02-26 | $6.24 | $6.27 | $5.98 | $6.14 | $6.14 | 229,212 |
| 2021-02-25 | $6.44 | $6.48 | $6.18 | $6.26 | $6.26 | 198,143 |
| 2021-02-24 | $6.37 | $6.58 | $6.29 | $6.49 | $6.49 | 343,057 |
| 2021-02-23 | $6.55 | $6.55 | $6.20 | $6.53 | $6.53 | 398,592 |
| 2021-02-22 | $6.74 | $6.81 | $6.60 | $6.63 | $6.63 | 152,467 |
| 2021-02-19 | $6.76 | $6.82 | $6.67 | $6.75 | $6.75 | 130,408 |
| 2021-02-18 | $6.85 | $6.87 | $6.60 | $6.71 | $6.71 | 214,192 |
| 2021-02-17 | $7.01 | $7.08 | $6.83 | $7.00 | $7.00 | 150,346 |
| 2021-02-16 | $7.04 | $7.14 | $6.89 | $7.00 | $7.00 | 255,670 |
| 2021-02-12 | $7.10 | $7.11 | $6.72 | $6.98 | $6.98 | 325,680 |
| 2021-02-11 | $7.19 | $7.30 | $6.95 | $6.99 | $6.99 | 472,111 |
| 2021-02-10 | $7.58 | $7.59 | $7.12 | $7.40 | $7.40 | 788,039 |
| 2021-02-09 | $8.00 | $8.16 | $7.90 | $8.06 | $8.06 | 846,487 |
| 2021-02-08 | $7.44 | $7.64 | $7.44 | $7.59 | $7.59 | 433,145 |
| 2021-02-05 | $7.35 | $7.60 | $7.28 | $7.39 | $7.39 | 671,545 |
| 2021-02-04 | $7.50 | $7.58 | $7.08 | $7.25 | $7.25 | 754,555 |
| 2021-02-03 | $7.15 | $7.85 | $7.10 | $7.63 | $7.63 | 1,219,724 |
| 2021-02-02 | $6.83 | $7.08 | $6.55 | $7.01 | $7.01 | 343,759 |
| 2021-02-01 | $7.01 | $7.08 | $6.68 | $6.81 | $6.81 | 317,542 |
| 2021-01-29 | $6.45 | $6.55 | $6.38 | $6.47 | $6.47 | 143,033 |
| 2021-01-28 | $6.63 | $6.66 | $6.37 | $6.40 | $6.40 | 151,797 |
| 2021-01-27 | $6.70 | $6.78 | $6.46 | $6.51 | $6.51 | 168,680 |
| 2021-01-26 | $6.84 | $6.89 | $6.73 | $6.73 | $6.73 | 74,214 |
| 2021-01-25 | $6.92 | $6.94 | $6.60 | $6.81 | $6.81 | 111,142 |
| 2021-01-22 | $6.70 | $6.95 | $6.67 | $6.95 | $6.95 | 129,240 |
| 2021-01-21 | $7.00 | $7.00 | $6.69 | $6.74 | $6.74 | 168,597 |
| 2021-01-20 | $7.16 | $7.20 | $6.91 | $6.96 | $6.96 | 137,681 |
| 2021-01-19 | $7.14 | $7.16 | $6.91 | $7.15 | $7.15 | 162,107 |
| 2021-01-15 | $7.11 | $7.15 | $6.85 | $6.96 | $6.96 | 159,314 |
| 2021-01-14 | $7.06 | $7.29 | $7.00 | $7.23 | $7.23 | 137,549 |
| 2021-01-13 | $7.12 | $7.21 | $6.98 | $7.06 | $7.06 | 165,869 |
| 2021-01-12 | $7.37 | $7.39 | $6.85 | $7.04 | $7.04 | 264,139 |
| 2021-01-11 | $6.91 | $7.24 | $6.88 | $7.19 | $7.19 | 269,847 |
| 2021-01-08 | $6.67 | $6.72 | $6.53 | $6.61 | $6.61 | 89,055 |
| 2021-01-07 | $6.53 | $6.63 | $6.50 | $6.63 | $6.63 | 119,047 |
| 2021-01-06 | $6.50 | $6.59 | $6.42 | $6.49 | $6.49 | 161,614 |
| 2021-01-05 | $6.50 | $6.59 | $6.50 | $6.53 | $6.53 | 140,392 |
| 2021-01-04 | $6.49 | $6.52 | $6.37 | $6.48 | $6.48 | 150,280 |
| 2020-12-31 | $6.52 | $6.52 | $6.35 | $6.48 | $6.48 | 265,979 |
| 2020-12-30 | $6.50 | $6.59 | $6.47 | $6.53 | $6.53 | 314,122 |
| 2020-12-29 | $6.38 | $6.59 | $6.38 | $6.57 | $6.57 | 208,925 |
| 2020-12-28 | $6.63 | $6.63 | $6.39 | $6.43 | $6.43 | 208,378 |
| 2020-12-24 | $6.51 | $6.64 | $6.47 | $6.60 | $6.60 | 38,836 |
| 2020-12-23 | $6.48 | $6.59 | $6.44 | $6.53 | $6.53 | 248,000 |
| 2020-12-22 | $6.52 | $6.59 | $6.31 | $6.43 | $6.43 | 282,327 |
| 2020-12-21 | $6.37 | $6.50 | $6.32 | $6.40 | $6.40 | 227,184 |
| 2020-12-18 | $6.49 | $6.57 | $6.32 | $6.33 | $6.33 | 741,657 |
| 2020-12-17 | $6.45 | $6.62 | $6.45 | $6.47 | $6.47 | 101,542 |
| 2020-12-16 | $6.45 | $6.54 | $6.45 | $6.49 | $6.49 | 93,174 |
| 2020-12-15 | $6.44 | $6.54 | $6.36 | $6.50 | $6.50 | 143,757 |
| 2020-12-14 | $6.38 | $6.66 | $6.37 | $6.51 | $6.51 | 158,185 |
| 2020-12-11 | $6.39 | $6.44 | $6.24 | $6.30 | $6.30 | 80,468 |
| 2020-12-10 | $6.39 | $6.52 | $6.31 | $6.45 | $6.45 | 128,127 |
| 2020-12-09 | $6.49 | $6.49 | $6.23 | $6.32 | $6.32 | 193,508 |
| 2020-12-08 | $6.73 | $6.73 | $6.35 | $6.55 | $6.55 | 258,786 |
| 2020-12-07 | $6.76 | $6.76 | $6.65 | $6.70 | $6.70 | 69,060 |
| 2020-12-04 | $6.72 | $6.75 | $6.64 | $6.71 | $6.71 | 58,019 |
| 2020-12-03 | $6.72 | $6.79 | $6.68 | $6.76 | $6.76 | 107,564 |
| 2020-12-02 | $6.73 | $6.78 | $6.60 | $6.75 | $6.75 | 66,009 |
| 2020-12-01 | $6.79 | $6.87 | $6.70 | $6.74 | $6.74 | 66,019 |
| 2020-11-30 | $6.85 | $6.85 | $6.74 | $6.78 | $6.78 | 77,747 |
| 2020-11-27 | $6.65 | $6.82 | $6.63 | $6.80 | $6.80 | 94,995 |
| 2020-11-25 | $6.63 | $6.78 | $6.59 | $6.62 | $6.62 | 149,242 |
| 2020-11-24 | $6.71 | $6.91 | $6.57 | $6.68 | $6.68 | 334,735 |
| 2020-11-23 | $6.76 | $6.78 | $6.59 | $6.64 | $6.64 | 153,626 |
| 2020-11-20 | $6.71 | $6.83 | $6.64 | $6.78 | $6.78 | 68,692 |
| 2020-11-19 | $6.64 | $6.77 | $6.61 | $6.68 | $6.68 | 97,573 |
| 2020-11-18 | $6.65 | $6.76 | $6.56 | $6.56 | $6.56 | 133,861 |
| 2020-11-17 | $6.70 | $6.84 | $6.51 | $6.66 | $6.66 | 186,013 |
| 2020-11-16 | $6.85 | $6.93 | $6.76 | $6.90 | $6.90 | 134,163 |
| 2020-11-13 | $6.53 | $6.80 | $6.51 | $6.66 | $6.66 | 137,997 |
| 2020-11-12 | $6.58 | $6.66 | $6.40 | $6.54 | $6.54 | 240,991 |
| 2020-11-11 | $6.66 | $6.66 | $6.22 | $6.39 | $6.39 | 363,391 |
| 2020-11-10 | $6.56 | $6.61 | $6.35 | $6.41 | $6.41 | 319,785 |
| 2020-11-09 | $7.03 | $7.03 | $6.45 | $6.57 | $6.57 | 515,053 |
| 2020-11-06 | $7.30 | $7.34 | $7.14 | $7.33 | $7.33 | 138,992 |
| 2020-11-05 | $7.46 | $7.46 | $7.26 | $7.32 | $7.32 | 245,208 |
| 2020-11-04 | $7.39 | $7.48 | $7.33 | $7.40 | $7.40 | 185,052 |
| 2020-11-03 | $7.45 | $7.47 | $7.21 | $7.29 | $7.29 | 66,155 |
| 2020-11-02 | $7.35 | $7.50 | $7.12 | $7.38 | $7.38 | 128,850 |
| 2020-10-30 | $7.09 | $7.24 | $6.96 | $7.15 | $7.15 | 127,472 |
| 2020-10-29 | $7.14 | $7.20 | $7.03 | $7.10 | $7.10 | 133,721 |
| 2020-10-28 | $7.27 | $7.30 | $6.89 | $7.23 | $7.23 | 279,552 |
| 2020-10-27 | $7.68 | $7.74 | $7.46 | $7.62 | $7.62 | 163,935 |
| 2020-10-26 | $8.04 | $8.09 | $7.82 | $7.86 | $7.86 | 183,685 |
| 2020-10-23 | $8.35 | $8.43 | $8.33 | $8.38 | $8.38 | 54,420 |
| 2020-10-22 | $8.20 | $8.38 | $8.13 | $8.33 | $8.33 | 62,904 |
| 2020-10-21 | $8.44 | $8.44 | $8.25 | $8.30 | $8.30 | 136,853 |
| 2020-10-20 | $8.75 | $8.78 | $8.40 | $8.46 | $8.46 | 211,750 |
| 2020-10-19 | $8.80 | $8.85 | $8.25 | $8.41 | $8.41 | 542,065 |
| 2020-10-16 | $8.00 | $8.13 | $7.94 | $7.95 | $7.95 | 173,058 |
| 2020-10-15 | $7.87 | $8.01 | $7.86 | $7.94 | $7.94 | 144,821 |
| 2020-10-14 | $8.09 | $8.09 | $7.90 | $7.90 | $7.90 | 69,761 |
| 2020-10-13 | $7.82 | $8.21 | $7.82 | $7.96 | $7.96 | 371,497 |
| 2020-10-12 | $8.02 | $8.02 | $7.82 | $7.88 | $7.88 | 145,909 |
| 2020-10-09 | $8.03 | $8.10 | $7.87 | $8.09 | $8.09 | 128,682 |
| 2020-10-08 | $8.03 | $8.10 | $7.92 | $8.03 | $8.03 | 103,541 |
| 2020-10-07 | $8.06 | $8.07 | $7.90 | $7.96 | $7.96 | 175,665 |
| 2020-10-06 | $8.32 | $8.45 | $8.09 | $8.13 | $8.13 | 95,280 |
| 2020-10-05 | $8.12 | $8.35 | $8.11 | $8.27 | $8.27 | 89,915 |
| 2020-10-02 | $8.20 | $8.27 | $7.96 | $8.01 | $8.01 | 157,471 |
| 2020-10-01 | $8.23 | $8.25 | $8.00 | $8.09 | $8.09 | 149,670 |
| 2020-09-30 | $8.33 | $8.77 | $8.24 | $8.36 | $8.36 | 277,479 |
| 2020-09-29 | $8.12 | $8.14 | $7.91 | $8.02 | $8.02 | 165,623 |
| 2020-09-28 | $8.42 | $8.59 | $7.96 | $8.14 | $8.14 | 228,934 |
| 2020-09-25 | $8.50 | $8.62 | $8.32 | $8.42 | $8.42 | 161,917 |
| 2020-09-24 | $8.18 | $8.37 | $7.97 | $8.24 | $8.24 | 112,124 |
| 2020-09-23 | $8.75 | $8.75 | $8.19 | $8.27 | $8.27 | 110,574 |
| 2020-09-22 | $8.84 | $8.84 | $8.53 | $8.69 | $8.69 | 125,658 |
| 2020-09-21 | $8.74 | $8.74 | $8.51 | $8.71 | $8.71 | 142,104 |
| 2020-09-18 | $8.98 | $9.03 | $8.62 | $8.77 | $8.77 | 96,921 |
| 2020-09-17 | $8.67 | $9.04 | $8.67 | $8.98 | $8.98 | 141,676 |
| 2020-09-16 | $8.51 | $8.94 | $8.50 | $8.69 | $8.69 | 210,523 |
| 2020-09-15 | $8.90 | $8.99 | $8.62 | $8.75 | $8.75 | 215,340 |
| 2020-09-14 | $9.10 | $9.19 | $8.85 | $9.01 | $9.01 | 167,569 |
| 2020-09-11 | $8.93 | $9.16 | $8.85 | $9.08 | $9.08 | 196,331 |
| 2020-09-10 | $9.07 | $9.10 | $8.71 | $8.81 | $8.81 | 363,179 |
| 2020-09-09 | $9.37 | $9.60 | $9.21 | $9.44 | $9.44 | 317,378 |
| 2020-09-08 | $10.04 | $10.14 | $9.04 | $9.18 | $9.18 | 1,157,381 |
| 2020-09-04 | $8.89 | $8.91 | $8.35 | $8.77 | $8.77 | 317,642 |
| 2020-09-03 | $9.24 | $9.29 | $8.85 | $8.93 | $8.93 | 321,489 |
| 2020-09-02 | $9.16 | $9.81 | $8.94 | $9.39 | $9.39 | 521,590 |
| 2020-09-01 | $9.91 | $9.93 | $9.12 | $9.34 | $9.34 | 283,042 |
| 2020-08-31 | $10.20 | $10.29 | $9.63 | $9.92 | $9.92 | 307,062 |
| 2020-08-28 | $10.14 | $10.35 | $10.08 | $10.22 | $10.22 | 165,427 |
| 2020-08-27 | $10.72 | $10.88 | $9.79 | $10.08 | $10.08 | 487,298 |
| 2020-08-26 | $11.55 | $11.65 | $10.76 | $10.88 | $10.88 | 513,520 |
| 2020-08-25 | $11.90 | $11.99 | $10.61 | $11.12 | $11.12 | 1,261,623 |
| 2020-08-24 | $12.68 | $13.33 | $11.10 | $11.73 | $11.73 | 5,569,900 |
| 2020-08-21 | $9.70 | $10.47 | $9.64 | $10.00 | $10.00 | 550,604 |
| 2020-08-20 | $9.87 | $10.17 | $9.27 | $9.78 | $9.78 | 624,538 |
| 2020-08-19 | $10.70 | $10.85 | $9.85 | $10.29 | $10.29 | 882,771 |
| 2020-08-18 | $11.19 | $11.92 | $10.72 | $11.53 | $11.53 | 1,918,526 |
| 2020-08-17 | $9.98 | $11.56 | $9.75 | $11.26 | $11.26 | 1,036,589 |
| 2020-08-14 | $10.68 | $12.10 | $9.70 | $9.95 | $9.95 | 4,244,679 |
| 2020-08-13 | $9.04 | $9.59 | $8.84 | $9.00 | $9.00 | 1,990,898 |
| 2020-08-12 | $8.15 | $8.23 | $7.66 | $8.05 | $8.05 | 255,948 |
| 2020-08-11 | $8.60 | $8.66 | $8.46 | $8.51 | $8.51 | 106,766 |
| 2020-08-10 | $8.85 | $8.85 | $8.59 | $8.60 | $8.60 | 130,435 |
| 2020-08-07 | $8.58 | $8.87 | $8.50 | $8.70 | $8.70 | 63,576 |
| 2020-08-06 | $8.98 | $9.07 | $8.65 | $8.70 | $8.70 | 82,547 |
| 2020-08-05 | $8.96 | $8.99 | $8.77 | $8.94 | $8.94 | 103,258 |
| 2020-08-04 | $8.90 | $8.92 | $8.71 | $8.86 | $8.86 | 76,586 |
| 2020-08-03 | $8.94 | $9.19 | $8.88 | $9.02 | $9.02 | 96,485 |
| 2020-07-31 | $9.25 | $9.38 | $8.85 | $8.86 | $8.86 | 281,347 |
| 2020-07-30 | $8.72 | $10.00 | $8.57 | $9.02 | $9.02 | 1,518,833 |
| 2020-07-29 | $8.53 | $8.59 | $8.45 | $8.50 | $8.50 | 91,687 |
| 2020-07-28 | $8.41 | $8.74 | $8.39 | $8.54 | $8.54 | 63,184 |
| 2020-07-27 | $8.67 | $8.78 | $8.51 | $8.51 | $8.51 | 110,779 |
| 2020-07-24 | $8.93 | $8.93 | $8.68 | $8.68 | $8.68 | 49,418 |
| 2020-07-23 | $9.09 | $9.23 | $8.90 | $8.93 | $8.93 | 114,164 |
| 2020-07-22 | $9.14 | $9.41 | $8.80 | $9.20 | $9.20 | 180,154 |
| 2020-07-21 | $9.24 | $9.50 | $9.24 | $9.40 | $9.40 | 108,861 |
| 2020-07-20 | $9.07 | $9.44 | $9.07 | $9.23 | $9.23 | 100,228 |
| 2020-07-17 | $9.03 | $9.15 | $8.97 | $9.08 | $9.08 | 134,100 |
| 2020-07-16 | $8.75 | $8.93 | $8.73 | $8.93 | $8.93 | 52,600 |
| 2020-07-15 | $8.70 | $8.80 | $8.68 | $8.78 | $8.78 | 119,500 |
| 2020-07-14 | $8.59 | $8.70 | $8.46 | $8.66 | $8.66 | 115,100 |
| 2020-07-13 | $8.54 | $8.60 | $8.41 | $8.50 | $8.50 | 198,800 |
| 2020-07-10 | $8.52 | $8.52 | $8.39 | $8.47 | $8.47 | 50,300 |
| 2020-07-09 | $8.61 | $8.63 | $8.40 | $8.54 | $8.54 | 69,000 |
| 2020-07-08 | $8.40 | $8.46 | $8.12 | $8.34 | $8.34 | 55,400 |
| 2020-07-07 | $8.36 | $8.59 | $8.18 | $8.28 | $8.28 | 144,300 |
| 2020-07-06 | $8.64 | $8.69 | $8.43 | $8.46 | $8.46 | 131,500 |
| 2020-07-02 | $8.76 | $9.14 | $8.60 | $8.83 | $8.83 | 340,200 |
| 2020-07-01 | $7.73 | $9.04 | $7.73 | $8.81 | $8.81 | 437,600 |
| 2020-06-30 | $7.48 | $7.86 | $7.48 | $7.76 | $7.76 | 171,700 |
| 2020-06-29 | $8.34 | $8.34 | $7.65 | $7.67 | $7.67 | 422,000 |
| 2020-06-26 | $9.01 | $9.10 | $8.71 | $8.74 | $8.74 | 114,695 |
| 2020-06-25 | $9.25 | $9.25 | $8.73 | $8.99 | $8.99 | 319,369 |
| 2020-06-24 | $9.91 | $9.91 | $9.16 | $9.45 | $9.45 | 789,121 |
| 2020-06-23 | $8.35 | $9.25 | $8.35 | $8.94 | $8.94 | 228,147 |
| 2020-06-22 | $8.76 | $8.76 | $8.29 | $8.35 | $8.35 | 92,916 |
| 2020-06-19 | $8.80 | $8.80 | $8.63 | $8.72 | $8.72 | 62,409 |
| 2020-06-18 | $8.45 | $8.86 | $8.45 | $8.70 | $8.70 | 147,352 |
| 2020-06-17 | $8.73 | $8.89 | $8.05 | $8.32 | $8.32 | 854,910 |
| 2020-06-16 | $8.25 | $8.42 | $8.15 | $8.41 | $8.41 | 64,185 |
| 2020-06-15 | $8.03 | $8.12 | $7.90 | $8.04 | $8.04 | 58,746 |
| 2020-06-12 | $7.36 | $7.74 | $7.36 | $7.71 | $7.71 | 104,076 |
| 2020-06-11 | $7.61 | $7.70 | $7.27 | $7.28 | $7.28 | 59,570 |
| 2020-06-10 | $7.95 | $8.05 | $7.66 | $7.79 | $7.79 | 35,021 |
| 2020-06-09 | $7.96 | $7.96 | $7.79 | $7.82 | $7.82 | 43,964 |
| 2020-06-08 | $8.15 | $8.15 | $7.95 | $8.06 | $8.06 | 80,357 |
| 2020-06-05 | $7.87 | $7.99 | $7.81 | $7.98 | $7.98 | 68,597 |
| 2020-06-04 | $8.04 | $8.24 | $7.80 | $7.83 | $7.83 | 99,335 |
| 2020-06-03 | $7.82 | $7.85 | $7.68 | $7.80 | $7.80 | 103,398 |
| 2020-06-02 | $7.54 | $7.67 | $7.45 | $7.56 | $7.56 | 81,052 |
| 2020-06-01 | $7.52 | $7.73 | $7.52 | $7.55 | $7.55 | 129,059 |
| 2020-05-29 | $7.69 | $8.09 | $7.61 | $7.85 | $7.85 | 136,267 |
| 2020-05-28 | $7.87 | $8.33 | $7.54 | $7.67 | $7.67 | 122,272 |
| 2020-05-27 | $7.62 | $8.41 | $7.08 | $7.86 | $7.86 | 378,807 |
| 2020-05-26 | $8.19 | $8.20 | $7.60 | $7.65 | $7.65 | 322,059 |
| 2020-05-22 | $9.20 | $9.75 | $8.50 | $8.58 | $8.58 | 353,108 |
| 2020-05-21 | $7.42 | $9.22 | $7.40 | $8.35 | $8.35 | 378,807 |
| 2020-05-20 | $6.91 | $7.35 | $6.91 | $7.32 | $7.32 | 76,079 |
| 2020-05-19 | $7.00 | $7.00 | $6.54 | $6.71 | $6.71 | 154,533 |
| 2020-05-18 | $7.50 | $7.50 | $6.81 | $6.97 | $6.97 | 229,660 |
| 2020-05-15 | $7.42 | $7.50 | $7.37 | $7.48 | $7.48 | 52,438 |
| 2020-05-14 | $7.35 | $7.40 | $7.22 | $7.39 | $7.39 | 36,773 |
| 2020-05-13 | $7.54 | $7.54 | $7.28 | $7.36 | $7.36 | 33,354 |
| 2020-05-12 | $7.50 | $7.70 | $7.46 | $7.46 | $7.46 | 57,584 |
| 2020-05-11 | $7.33 | $7.50 | $7.33 | $7.50 | $7.50 | 35,127 |
| 2020-05-08 | $7.52 | $7.52 | $7.47 | $7.50 | $7.50 | 19,461 |
| 2020-05-07 | $7.42 | $7.60 | $7.42 | $7.43 | $7.43 | 35,235 |
| 2020-05-06 | $7.48 | $7.50 | $7.40 | $7.40 | $7.40 | 27,656 |
| 2020-05-05 | $7.61 | $7.61 | $7.47 | $7.49 | $7.49 | 56,213 |
| 2020-05-04 | $7.33 | $7.53 | $7.33 | $7.44 | $7.44 | 34,684 |
| 2020-05-01 | $7.48 | $7.48 | $7.25 | $7.28 | $7.28 | 19,193 |
| 2020-04-30 | $7.50 | $7.50 | $7.38 | $7.50 | $7.50 | 35,159 |
| 2020-04-29 | $7.41 | $7.50 | $7.30 | $7.48 | $7.48 | 48,215 |
| 2020-04-28 | $7.64 | $7.70 | $7.10 | $7.29 | $7.29 | 94,596 |
| 2020-04-27 | $7.55 | $7.56 | $7.38 | $7.50 | $7.50 | 142,065 |
| 2020-04-24 | $7.30 | $7.45 | $7.15 | $7.40 | $7.40 | 27,163 |
| 2020-04-23 | $7.24 | $7.42 | $7.24 | $7.32 | $7.32 | 16,192 |
| 2020-04-22 | $7.37 | $7.37 | $7.17 | $7.23 | $7.23 | 50,598 |
| 2020-04-21 | $7.64 | $7.64 | $7.36 | $7.50 | $7.50 | 110,663 |
| 2020-04-20 | $6.83 | $7.00 | $6.79 | $6.88 | $6.88 | 49,273 |
| 2020-04-17 | $6.94 | $6.94 | $6.71 | $6.81 | $6.81 | 18,140 |
| 2020-04-16 | $6.81 | $6.81 | $6.52 | $6.64 | $6.64 | 40,693 |
| 2020-04-15 | $6.69 | $6.76 | $6.50 | $6.66 | $6.66 | 79,408 |
| 2020-04-14 | $6.95 | $6.95 | $6.70 | $6.74 | $6.74 | 52,721 |
| 2020-04-13 | $6.74 | $6.96 | $6.59 | $6.83 | $6.83 | 79,527 |
| 2020-04-09 | $6.34 | $6.55 | $6.25 | $6.45 | $6.45 | 49,862 |
| 2020-04-08 | $6.14 | $6.36 | $6.14 | $6.29 | $6.29 | 45,857 |
| 2020-04-07 | $6.26 | $6.26 | $5.92 | $6.10 | $6.10 | 68,999 |
| 2020-04-06 | $5.79 | $6.16 | $5.79 | $6.05 | $6.05 | 84,315 |
| 2020-04-03 | $5.66 | $5.73 | $5.56 | $5.72 | $5.72 | 24,394 |
| 2020-04-02 | $5.56 | $5.72 | $5.46 | $5.67 | $5.67 | 69,938 |
| 2020-04-01 | $5.69 | $5.73 | $5.36 | $5.37 | $5.37 | 55,287 |
| 2020-03-31 | $5.93 | $6.14 | $5.75 | $5.83 | $5.83 | 117,136 |
| 2020-03-30 | $5.67 | $5.76 | $5.50 | $5.76 | $5.76 | 86,464 |
| 2020-03-27 | $5.43 | $5.50 | $5.28 | $5.49 | $5.49 | 34,169 |
| 2020-03-26 | $5.52 | $5.60 | $5.36 | $5.54 | $5.54 | 47,453 |
| 2020-03-25 | $5.56 | $5.65 | $5.46 | $5.52 | $5.52 | 48,559 |
| 2020-03-24 | $5.54 | $5.73 | $5.49 | $5.64 | $5.64 | 88,199 |
| 2020-03-23 | $5.51 | $5.72 | $5.11 | $5.42 | $5.42 | 95,218 |
| 2020-03-20 | $5.55 | $5.79 | $5.30 | $5.36 | $5.36 | 137,757 |
| 2020-03-19 | $4.81 | $6.75 | $4.77 | $5.50 | $5.50 | 585,288 |
| 2020-03-18 | $4.59 | $4.73 | $4.50 | $4.61 | $4.61 | 84,900 |
| 2020-03-17 | $4.70 | $4.70 | $4.50 | $4.56 | $4.56 | 66,789 |
| 2020-03-16 | $4.50 | $4.74 | $4.40 | $4.64 | $4.64 | 160,169 |
| 2020-03-13 | $4.65 | $4.92 | $4.51 | $4.70 | $4.70 | 91,394 |
| 2020-03-12 | $4.42 | $4.68 | $4.42 | $4.57 | $4.57 | 123,399 |
| 2020-03-11 | $5.70 | $5.75 | $4.88 | $5.15 | $5.15 | 614,018 |
| 2020-03-10 | $5.40 | $5.47 | $5.21 | $5.46 | $5.46 | 85,056 |
| 2020-03-09 | $5.09 | $5.45 | $5.09 | $5.35 | $5.35 | 88,241 |
| 2020-03-06 | $5.60 | $5.69 | $5.55 | $5.69 | $5.69 | 94,838 |
| 2020-03-05 | $5.45 | $5.89 | $5.45 | $5.68 | $5.68 | 78,484 |
| 2020-03-04 | $5.67 | $5.88 | $5.66 | $5.71 | $5.71 | 31,876 |
| 2020-03-03 | $5.69 | $5.88 | $5.65 | $5.68 | $5.68 | 60,112 |
| 2020-03-02 | $5.72 | $5.79 | $5.51 | $5.71 | $5.71 | 100,726 |
| 2020-02-28 | $5.80 | $5.84 | $5.68 | $5.81 | $5.81 | 50,970 |
| 2020-02-27 | $6.03 | $6.07 | $5.81 | $5.92 | $5.92 | 45,809 |
| 2020-02-26 | $6.22 | $6.30 | $6.03 | $6.14 | $6.14 | 43,077 |
| 2020-02-25 | $6.02 | $6.26 | $5.72 | $6.01 | $6.01 | 78,450 |
| 2020-02-24 | $5.83 | $6.00 | $5.60 | $5.89 | $5.89 | 107,723 |
| 2020-02-21 | $6.09 | $6.13 | $5.94 | $6.03 | $6.03 | 52,368 |
| 2020-02-20 | $6.04 | $6.19 | $6.01 | $6.15 | $6.15 | 34,449 |
| 2020-02-19 | $6.00 | $6.43 | $6.00 | $6.11 | $6.11 | 57,716 |
| 2020-02-18 | $6.11 | $6.20 | $6.01 | $6.03 | $6.03 | 114,607 |
| 2020-02-14 | $6.66 | $6.66 | $6.43 | $6.51 | $6.51 | 15,220 |
| 2020-02-13 | $6.55 | $6.63 | $6.48 | $6.56 | $6.56 | 27,090 |
| 2020-02-12 | $6.90 | $6.90 | $6.45 | $6.70 | $6.70 | 148,477 |
| 2020-02-11 | $7.12 | $7.20 | $6.94 | $7.13 | $7.13 | 29,044 |
| 2020-02-10 | $6.97 | $7.15 | $6.93 | $7.13 | $7.13 | 104,033 |
| 2020-02-07 | $6.92 | $7.16 | $6.90 | $7.02 | $7.02 | 96,759 |
| 2020-02-06 | $7.01 | $7.12 | $6.88 | $6.96 | $6.96 | 78,411 |
| 2020-02-05 | $6.64 | $6.83 | $6.61 | $6.73 | $6.73 | 32,295 |
| 2020-02-04 | $6.62 | $6.62 | $6.47 | $6.52 | $6.52 | 39,712 |
| 2020-02-03 | $6.56 | $6.56 | $6.37 | $6.41 | $6.41 | 42,892 |
| 2020-01-31 | $6.51 | $6.51 | $6.41 | $6.50 | $6.50 | 23,279 |
| 2020-01-30 | $6.61 | $6.61 | $6.52 | $6.52 | $6.52 | 22,830 |
| 2020-01-29 | $6.56 | $6.69 | $6.56 | $6.58 | $6.58 | 29,930 |
| 2020-01-28 | $6.46 | $6.63 | $6.39 | $6.57 | $6.57 | 20,409 |
| 2020-01-27 | $6.72 | $6.72 | $6.50 | $6.52 | $6.52 | 34,406 |
| 2020-01-24 | $6.85 | $6.90 | $6.76 | $6.77 | $6.77 | 24,064 |
| 2020-01-23 | $6.91 | $6.91 | $6.78 | $6.84 | $6.84 | 19,695 |
| 2020-01-22 | $6.93 | $6.98 | $6.75 | $6.89 | $6.89 | 129,439 |
| 2020-01-21 | $6.71 | $6.90 | $6.63 | $6.85 | $6.85 | 194,537 |
| 2020-01-17 | $6.41 | $6.62 | $6.41 | $6.52 | $6.52 | 71,133 |
| 2020-01-16 | $6.45 | $6.54 | $6.40 | $6.50 | $6.50 | 33,278 |
| 2020-01-15 | $6.50 | $6.50 | $6.31 | $6.46 | $6.46 | 60,795 |
| 2020-01-14 | $6.68 | $6.68 | $6.37 | $6.53 | $6.53 | 86,046 |
| 2020-01-13 | $6.52 | $6.78 | $6.51 | $6.77 | $6.77 | 43,126 |
| 2020-01-10 | $6.12 | $6.50 | $6.12 | $6.35 | $6.35 | 105,066 |
| 2020-01-09 | $6.21 | $6.28 | $6.01 | $6.01 | $6.01 | 71,515 |
| 2020-01-08 | $6.22 | $6.33 | $6.22 | $6.28 | $6.28 | 44,975 |
| 2020-01-07 | $6.59 | $6.59 | $6.25 | $6.31 | $6.31 | 120,283 |
| 2020-01-06 | $6.81 | $6.81 | $6.64 | $6.64 | $6.64 | 81,650 |
| 2020-01-03 | $6.95 | $6.95 | $6.86 | $6.90 | $6.90 | 13,151 |
| 2020-01-02 | $6.94 | $7.02 | $6.87 | $7.00 | $7.00 | 54,802 |
| 2019-12-31 | $6.79 | $6.89 | $6.79 | $6.83 | $6.83 | 42,061 |
| 2019-12-30 | $6.80 | $6.92 | $6.60 | $6.83 | $6.83 | 148,516 |
| 2019-12-27 | $6.89 | $6.89 | $6.81 | $6.84 | $6.84 | 8,208 |
| 2019-12-26 | $6.84 | $6.90 | $6.80 | $6.86 | $6.86 | 19,621 |
| 2019-12-24 | $6.85 | $6.86 | $6.80 | $6.83 | $6.83 | 17,583 |
| 2019-12-23 | $6.90 | $6.91 | $6.80 | $6.80 | $6.80 | 34,256 |
| 2019-12-20 | $6.98 | $7.03 | $6.94 | $7.01 | $7.01 | 22,554 |
| 2019-12-19 | $6.96 | $7.01 | $6.87 | $6.96 | $6.96 | 20,213 |
| 2019-12-18 | $7.09 | $7.09 | $6.96 | $7.01 | $7.01 | 19,232 |
| 2019-12-17 | $6.90 | $7.20 | $6.88 | $7.03 | $7.03 | 87,937 |
| 2019-12-16 | $7.18 | $7.18 | $6.80 | $6.83 | $6.83 | 117,459 |
| 2019-12-13 | $7.30 | $7.38 | $7.27 | $7.29 | $7.29 | 69,728 |
| 2019-12-12 | $7.48 | $7.48 | $7.25 | $7.37 | $7.37 | 44,677 |
| 2019-12-11 | $7.67 | $7.67 | $7.46 | $7.54 | $7.54 | 23,385 |
| 2019-12-10 | $7.73 | $7.73 | $7.60 | $7.61 | $7.61 | 15,767 |
| 2019-12-09 | $7.75 | $7.75 | $7.54 | $7.70 | $7.70 | 37,507 |
| 2019-12-06 | $7.45 | $7.50 | $7.35 | $7.37 | $7.37 | 43,067 |
| 2019-12-05 | $7.34 | $7.44 | $7.27 | $7.40 | $7.40 | 28,796 |
| 2019-12-04 | $7.13 | $7.29 | $7.10 | $7.28 | $7.28 | 57,823 |
| 2019-12-03 | $7.29 | $7.29 | $6.92 | $7.12 | $7.12 | 85,551 |
| 2019-12-02 | $7.42 | $7.50 | $7.34 | $7.41 | $7.41 | 94,564 |
| 2019-11-29 | $7.25 | $7.55 | $7.20 | $7.43 | $7.43 | 49,369 |
| 2019-11-27 | $7.40 | $7.40 | $7.07 | $7.24 | $7.24 | 100,918 |
| 2019-11-26 | $7.72 | $7.72 | $7.29 | $7.42 | $7.42 | 103,113 |
| 2019-11-25 | $7.34 | $8.00 | $7.29 | $7.64 | $7.64 | 365,216 |
| 2019-11-22 | $7.10 | $7.28 | $6.83 | $6.90 | $6.90 | 179,703 |
| 2019-11-21 | $6.01 | $7.32 | $5.99 | $6.83 | $6.83 | 461,021 |
| 2019-11-20 | $6.01 | $6.05 | $5.95 | $5.98 | $5.98 | 83,027 |
| 2019-11-19 | $6.01 | $6.01 | $5.92 | $5.95 | $5.95 | 58,022 |
| 2019-11-18 | $5.90 | $6.02 | $5.87 | $5.93 | $5.93 | 46,225 |
| 2019-11-15 | $5.95 | $6.10 | $5.90 | $5.92 | $5.92 | 105,942 |
| 2019-11-14 | $5.81 | $6.05 | $5.75 | $5.96 | $5.96 | 77,718 |
| 2019-11-13 | $5.59 | $5.87 | $5.50 | $5.71 | $5.71 | 171,160 |
| 2019-11-12 | $5.43 | $5.50 | $5.42 | $5.49 | $5.49 | 98,045 |
| 2019-11-11 | $5.38 | $5.43 | $5.35 | $5.35 | $5.35 | 9,804 |
| 2019-11-08 | $5.26 | $5.31 | $5.26 | $5.30 | $5.30 | 7,472 |
| 2019-11-07 | $5.22 | $5.30 | $5.22 | $5.26 | $5.26 | 5,273 |
| 2019-11-06 | $5.22 | $5.29 | $5.19 | $5.19 | $5.19 | 9,421 |
| 2019-11-05 | $5.26 | $5.32 | $5.25 | $5.32 | $5.32 | 7,153 |
| 2019-11-04 | $5.26 | $5.34 | $5.23 | $5.23 | $5.23 | 3,904 |
| 2019-11-01 | $5.23 | $5.24 | $5.17 | $5.22 | $5.22 | 16,842 |
| 2019-10-31 | $5.16 | $5.23 | $5.16 | $5.23 | $5.23 | 14,750 |
| 2019-10-30 | $5.08 | $5.16 | $5.08 | $5.12 | $5.12 | 11,361 |
| 2019-10-29 | $5.22 | $5.25 | $5.06 | $5.07 | $5.07 | 68,093 |
| 2019-10-28 | $5.22 | $5.26 | $5.12 | $5.26 | $5.26 | 23,399 |
| 2019-10-25 | $5.14 | $5.19 | $5.14 | $5.16 | $5.16 | 4,666 |
| 2019-10-24 | $5.14 | $5.20 | $5.12 | $5.12 | $5.12 | 15,320 |
| 2019-10-23 | $5.19 | $5.20 | $5.18 | $5.19 | $5.19 | 2,672 |
| 2019-10-22 | $5.17 | $5.20 | $5.17 | $5.20 | $5.20 | 10,310 |
| 2019-10-21 | $5.21 | $5.21 | $5.13 | $5.19 | $5.19 | 7,151 |
| 2019-10-18 | $5.23 | $5.23 | $5.11 | $5.16 | $5.16 | 10,885 |
| 2019-10-17 | $5.09 | $5.29 | $5.09 | $5.29 | $5.29 | 33,240 |
| 2019-10-16 | $4.99 | $5.06 | $4.91 | $5.04 | $5.04 | 46,238 |
| 2019-10-15 | $4.92 | $5.05 | $4.91 | $5.03 | $5.03 | 5,474 |
| 2019-10-14 | $5.05 | $5.10 | $5.00 | $5.05 | $5.05 | 12,504 |
| 2019-10-11 | $5.04 | $5.10 | $5.04 | $5.10 | $5.10 | 1,771 |
| 2019-10-10 | $5.06 | $5.10 | $5.04 | $5.05 | $5.05 | 2,737 |
| 2019-10-09 | $5.02 | $5.09 | $4.99 | $5.08 | $5.08 | 43,406 |
| 2019-10-08 | $5.12 | $5.12 | $4.97 | $4.97 | $4.97 | 20,776 |
| 2019-10-07 | $5.12 | $5.12 | $5.07 | $5.08 | $5.08 | 2,508 |
| 2019-10-04 | $5.13 | $5.25 | $5.13 | $5.22 | $5.22 | 14,581 |
| 2019-10-03 | $5.27 | $5.27 | $5.12 | $5.13 | $5.13 | 19,521 |
| 2019-10-02 | $5.24 | $5.28 | $5.21 | $5.28 | $5.28 | 8,108 |
| 2019-10-01 | $5.13 | $5.34 | $5.10 | $5.28 | $5.28 | 90,468 |
| 2019-09-30 | $5.13 | $5.17 | $5.10 | $5.13 | $5.13 | 6,040 |
| 2019-09-27 | $5.13 | $5.18 | $5.09 | $5.17 | $5.17 | 18,743 |
| 2019-09-26 | $5.14 | $5.19 | $5.10 | $5.17 | $5.17 | 39,310 |
| 2019-09-25 | $5.12 | $5.14 | $5.10 | $5.11 | $5.11 | 7,995 |
| 2019-09-24 | $5.09 | $5.18 | $5.09 | $5.15 | $5.15 | 17,888 |
| 2019-09-23 | $5.18 | $5.22 | $5.08 | $5.12 | $5.12 | 33,313 |
| 2019-09-20 | $5.13 | $5.18 | $5.12 | $5.16 | $5.16 | 5,301 |
| 2019-09-19 | $5.16 | $5.20 | $5.12 | $5.13 | $5.13 | 17,742 |
| 2019-09-18 | $5.20 | $5.24 | $5.15 | $5.15 | $5.15 | 19,668 |
| 2019-09-17 | $5.16 | $5.19 | $5.15 | $5.17 | $5.17 | 7,241 |
| 2019-09-16 | $5.22 | $5.22 | $5.14 | $5.14 | $5.14 | 15,189 |
| 2019-09-13 | $5.27 | $5.29 | $5.21 | $5.26 | $5.26 | 7,518 |
| 2019-09-12 | $5.29 | $5.30 | $5.25 | $5.28 | $5.28 | 5,421 |
| 2019-09-11 | $5.22 | $5.32 | $5.21 | $5.25 | $5.25 | 7,327 |
| 2019-09-10 | $5.25 | $5.29 | $5.20 | $5.26 | $5.26 | 30,858 |
| 2019-09-09 | $5.38 | $5.40 | $5.31 | $5.39 | $5.39 | 7,373 |
| 2019-09-06 | $5.40 | $5.46 | $5.39 | $5.39 | $5.39 | 18,126 |
| 2019-09-05 | $5.45 | $5.48 | $5.39 | $5.41 | $5.41 | 13,780 |
| 2019-09-04 | $5.64 | $5.64 | $5.45 | $5.45 | $5.45 | 36,135 |
| 2019-09-03 | $5.70 | $5.78 | $5.56 | $5.59 | $5.59 | 41,748 |
| 2019-08-30 | $5.64 | $5.64 | $5.57 | $5.61 | $5.61 | 17,435 |
| 2019-08-29 | $5.65 | $5.66 | $5.55 | $5.63 | $5.63 | 14,508 |
| 2019-08-28 | $5.48 | $5.64 | $5.48 | $5.63 | $5.63 | 149,618 |
| 2019-08-27 | $5.57 | $5.60 | $5.43 | $5.48 | $5.48 | 33,098 |
| 2019-08-26 | $5.58 | $5.61 | $5.53 | $5.57 | $5.57 | 23,509 |
| 2019-08-23 | $5.47 | $5.51 | $5.37 | $5.41 | $5.41 | 14,992 |
| 2019-08-22 | $5.52 | $5.53 | $5.28 | $5.53 | $5.53 | 15,702 |
| 2019-08-21 | $5.44 | $5.47 | $5.40 | $5.40 | $5.40 | 7,372 |
| 2019-08-20 | $5.39 | $5.46 | $5.37 | $5.38 | $5.38 | 9,500 |
| 2019-08-19 | $5.36 | $5.43 | $5.35 | $5.37 | $5.37 | 34,826 |
| 2019-08-16 | $5.27 | $5.33 | $5.22 | $5.31 | $5.31 | 24,159 |
| 2019-08-15 | $5.26 | $5.32 | $5.12 | $5.26 | $5.26 | 25,773 |
| 2019-08-14 | $5.39 | $5.42 | $5.11 | $5.27 | $5.27 | 67,897 |
| 2019-08-13 | $5.51 | $5.60 | $5.47 | $5.50 | $5.50 | 37,617 |
| 2019-08-12 | $5.58 | $5.65 | $5.40 | $5.48 | $5.48 | 56,645 |
| 2019-08-09 | $5.59 | $5.61 | $5.36 | $5.57 | $5.57 | 59,546 |
| 2019-08-08 | $5.69 | $5.75 | $5.60 | $5.60 | $5.60 | 58,794 |
| 2019-08-07 | $5.58 | $5.60 | $5.48 | $5.55 | $5.55 | 23,315 |
| 2019-08-06 | $5.76 | $5.76 | $5.48 | $5.54 | $5.54 | 42,363 |
| 2019-08-05 | $5.61 | $5.64 | $5.52 | $5.64 | $5.64 | 31,722 |
| 2019-08-02 | $5.54 | $5.71 | $5.51 | $5.55 | $5.55 | 14,459 |
| 2019-08-01 | $5.66 | $5.72 | $5.60 | $5.60 | $5.60 | 15,645 |
| 2019-07-31 | $5.73 | $5.75 | $5.67 | $5.67 | $5.67 | 14,457 |
| 2019-07-30 | $5.70 | $5.76 | $5.63 | $5.74 | $5.74 | 18,900 |
| 2019-07-29 | $5.75 | $5.75 | $5.62 | $5.65 | $5.65 | 28,311 |
| 2019-07-26 | $5.80 | $5.86 | $5.74 | $5.78 | $5.78 | 9,125 |
| 2019-07-25 | $5.79 | $5.85 | $5.74 | $5.80 | $5.80 | 3,816 |
| 2019-07-24 | $5.85 | $5.86 | $5.72 | $5.79 | $5.79 | 48,728 |
| 2019-07-23 | $5.98 | $5.98 | $5.77 | $5.90 | $5.90 | 45,893 |
| 2019-07-22 | $5.99 | $5.99 | $5.90 | $5.93 | $5.93 | 23,766 |
| 2019-07-19 | $5.96 | $5.98 | $5.94 | $5.94 | $5.94 | 25,004 |
| 2019-07-18 | $6.02 | $6.02 | $5.91 | $5.97 | $5.97 | 48,241 |
| 2019-07-17 | $5.94 | $6.02 | $5.92 | $5.99 | $5.99 | 85,745 |
| 2019-07-16 | $5.92 | $5.92 | $5.84 | $5.90 | $5.90 | 39,873 |
| 2019-07-15 | $5.87 | $5.90 | $5.82 | $5.86 | $5.86 | 14,981 |
| 2019-07-12 | $5.80 | $5.88 | $5.76 | $5.87 | $5.87 | 32,908 |
| 2019-07-11 | $5.95 | $5.95 | $5.82 | $5.86 | $5.86 | 14,648 |
| 2019-07-10 | $5.87 | $5.96 | $5.87 | $5.95 | $5.95 | 23,653 |
| 2019-07-09 | $5.81 | $5.81 | $5.75 | $5.81 | $5.81 | 13,572 |
| 2019-07-08 | $5.82 | $5.83 | $5.76 | $5.80 | $5.80 | 31,972 |
| 2019-07-05 | $5.60 | $5.78 | $5.60 | $5.71 | $5.71 | 50,358 |
| 2019-07-03 | $5.54 | $5.56 | $5.53 | $5.56 | $5.56 | 2,940 |
| 2019-07-02 | $5.51 | $5.52 | $5.44 | $5.51 | $5.51 | 4,499 |
| 2019-07-01 | $5.50 | $5.54 | $5.45 | $5.51 | $5.51 | 29,782 |
| 2019-06-28 | $5.43 | $5.58 | $5.39 | $5.52 | $5.52 | 39,240 |
| 2019-06-27 | $5.38 | $5.43 | $5.35 | $5.42 | $5.42 | 19,249 |
| 2019-06-26 | $5.39 | $5.40 | $5.32 | $5.39 | $5.39 | 11,250 |
| 2019-06-25 | $5.44 | $5.48 | $5.40 | $5.41 | $5.41 | 18,552 |
| 2019-06-24 | $5.43 | $5.48 | $5.37 | $5.45 | $5.45 | 95,960 |
| 2019-06-21 | $5.44 | $5.48 | $5.42 | $5.45 | $5.45 | 34,666 |
| 2019-06-20 | $5.54 | $5.56 | $5.45 | $5.45 | $5.45 | 60,123 |
| 2019-06-19 | $5.51 | $5.63 | $5.47 | $5.56 | $5.56 | 52,826 |
| 2019-06-18 | $5.48 | $5.49 | $5.42 | $5.47 | $5.47 | 37,225 |
| 2019-06-17 | $5.44 | $5.51 | $5.43 | $5.49 | $5.49 | 19,928 |
| 2019-06-14 | $5.49 | $5.50 | $5.44 | $5.48 | $5.48 | 10,209 |
| 2019-06-13 | $5.55 | $5.56 | $5.46 | $5.50 | $5.50 | 16,544 |
| 2019-06-12 | $5.58 | $5.59 | $5.44 | $5.44 | $5.44 | 35,308 |
| 2019-06-11 | $5.62 | $5.64 | $5.51 | $5.54 | $5.54 | 26,846 |
| 2019-06-10 | $5.66 | $5.70 | $5.60 | $5.67 | $5.67 | 87,483 |
| 2019-06-07 | $5.65 | $5.72 | $5.61 | $5.61 | $5.61 | 40,902 |
| 2019-06-06 | $5.65 | $5.65 | $5.60 | $5.62 | $5.62 | 36,216 |
| 2019-06-05 | $5.67 | $5.69 | $5.60 | $5.60 | $5.60 | 60,564 |
| 2019-06-04 | $5.61 | $5.65 | $5.60 | $5.60 | $5.60 | 41,133 |
| 2019-06-03 | $5.51 | $5.57 | $5.46 | $5.52 | $5.52 | 44,549 |
| 2019-05-31 | $5.46 | $5.49 | $5.41 | $5.45 | $5.45 | 21,792 |
| 2019-05-30 | $5.56 | $5.56 | $5.47 | $5.48 | $5.48 | 18,805 |
| 2019-05-29 | $5.57 | $5.65 | $5.37 | $5.54 | $5.54 | 324,133 |
| 2019-05-28 | $5.65 | $5.69 | $5.45 | $5.57 | $5.57 | 103,868 |
| 2019-05-24 | $5.66 | $5.73 | $5.63 | $5.68 | $5.68 | 26,144 |
| 2019-05-23 | $5.70 | $5.73 | $5.65 | $5.69 | $5.69 | 21,941 |
| 2019-05-22 | $5.69 | $5.75 | $5.68 | $5.73 | $5.73 | 19,198 |
| 2019-05-21 | $5.71 | $5.75 | $5.65 | $5.67 | $5.67 | 52,711 |
| 2019-05-20 | $5.75 | $5.75 | $5.65 | $5.65 | $5.65 | 31,960 |
| 2019-05-17 | $5.70 | $5.80 | $5.70 | $5.73 | $5.73 | 42,218 |
| 2019-05-16 | $5.81 | $5.84 | $5.72 | $5.73 | $5.73 | 52,336 |
| 2019-05-15 | $5.88 | $5.88 | $5.75 | $5.83 | $5.83 | 97,351 |
| 2019-05-14 | $6.01 | $6.02 | $5.57 | $5.75 | $5.75 | 119,122 |
| 2019-05-13 | $5.75 | $5.75 | $5.54 | $5.64 | $5.64 | 53,530 |
| 2019-05-10 | $5.73 | $5.76 | $5.61 | $5.73 | $5.73 | 69,976 |
| 2019-05-09 | $5.76 | $5.76 | $5.62 | $5.75 | $5.75 | 39,101 |
| 2019-05-08 | $5.73 | $5.81 | $5.69 | $5.69 | $5.69 | 29,640 |
| 2019-05-07 | $5.73 | $5.82 | $5.65 | $5.67 | $5.67 | 28,497 |
| 2019-05-06 | $5.63 | $5.74 | $5.63 | $5.73 | $5.73 | 66,584 |
| 2019-05-03 | $5.68 | $5.75 | $5.66 | $5.74 | $5.74 | 30,401 |
| 2019-05-02 | $5.75 | $5.75 | $5.65 | $5.71 | $5.71 | 58,510 |
| 2019-05-01 | $5.73 | $5.86 | $5.73 | $5.83 | $5.83 | 63,911 |
| 2019-04-30 | $5.80 | $5.88 | $5.69 | $5.74 | $5.74 | 114,527 |
| 2019-04-29 | $6.03 | $6.03 | $5.77 | $5.81 | $5.81 | 117,029 |
| 2019-04-26 | $6.12 | $6.12 | $6.00 | $6.10 | $6.10 | 36,873 |
| 2019-04-25 | $6.13 | $6.14 | $6.05 | $6.13 | $6.13 | 11,493 |
| 2019-04-24 | $6.08 | $6.17 | $6.03 | $6.10 | $6.10 | 29,557 |
| 2019-04-23 | $6.19 | $6.25 | $6.12 | $6.12 | $6.12 | 59,049 |
| 2019-04-22 | $6.22 | $6.27 | $6.04 | $6.23 | $6.23 | 92,521 |
| 2019-04-18 | $6.22 | $6.22 | $6.03 | $6.17 | $6.17 | 100,140 |
| 2019-04-17 | $6.26 | $6.34 | $6.22 | $6.26 | $6.26 | 314,350 |
| 2019-04-16 | $6.60 | $6.70 | $5.97 | $6.13 | $6.13 | 1,743,252 |
| 2019-04-15 | $6.03 | $6.30 | $5.98 | $6.12 | $6.12 | 130,710 |
| 2019-04-12 | $5.96 | $6.04 | $5.92 | $5.94 | $5.94 | 34,175 |
| 2019-04-11 | $6.01 | $6.05 | $5.90 | $5.91 | $5.91 | 32,673 |
| 2019-04-10 | $6.02 | $6.02 | $5.80 | $5.95 | $5.95 | 55,210 |
| 2019-04-09 | $6.06 | $6.08 | $5.97 | $6.02 | $6.02 | 38,090 |
| 2019-04-08 | $5.91 | $6.05 | $5.91 | $6.03 | $6.03 | 64,931 |
| 2019-04-05 | $5.89 | $5.97 | $5.80 | $5.87 | $5.87 | 66,579 |
| 2019-04-04 | $5.78 | $6.03 | $5.68 | $5.76 | $5.76 | 35,624 |
| 2019-04-03 | $5.73 | $5.78 | $5.67 | $5.75 | $5.75 | 71,273 |
| 2019-04-02 | $5.67 | $5.71 | $5.61 | $5.65 | $5.65 | 42,039 |
| 2019-04-01 | $5.61 | $5.72 | $5.55 | $5.61 | $5.61 | 104,334 |
| 2019-03-29 | $5.80 | $5.82 | $5.70 | $5.73 | $5.73 | 49,400 |
| 2019-03-28 | $5.78 | $5.84 | $5.74 | $5.79 | $5.79 | 22,376 |
| 2019-03-27 | $5.62 | $5.82 | $5.62 | $5.79 | $5.79 | 52,597 |
| 2019-03-26 | $5.63 | $5.69 | $5.59 | $5.65 | $5.65 | 19,798 |
| 2019-03-25 | $5.74 | $5.75 | $5.53 | $5.60 | $5.60 | 81,737 |
| 2019-03-22 | $5.85 | $5.92 | $5.74 | $5.83 | $5.83 | 55,727 |
| 2019-03-21 | $5.88 | $5.94 | $5.82 | $5.88 | $5.88 | 24,853 |
| 2019-03-20 | $5.85 | $5.91 | $5.82 | $5.91 | $5.91 | 19,862 |
| 2019-03-19 | $5.91 | $5.96 | $5.85 | $5.89 | $5.89 | 76,249 |
| 2019-03-18 | $6.13 | $6.14 | $5.65 | $5.91 | $5.91 | 190,376 |
| 2019-03-15 | $6.13 | $6.22 | $6.11 | $6.14 | $6.14 | 76,370 |
| 2019-03-14 | $5.96 | $6.19 | $5.96 | $6.10 | $6.10 | 150,578 |
| 2019-03-13 | $5.91 | $5.97 | $5.89 | $5.92 | $5.92 | 25,875 |
| 2019-03-12 | $5.91 | $5.98 | $5.86 | $5.92 | $5.92 | 68,750 |
| 2019-03-11 | $5.92 | $5.92 | $5.83 | $5.86 | $5.86 | 59,435 |
| 2019-03-08 | $5.92 | $6.03 | $5.80 | $5.93 | $5.93 | 28,853 |
| 2019-03-07 | $5.97 | $6.05 | $5.92 | $5.92 | $5.92 | 26,289 |
| 2019-03-06 | $5.96 | $6.04 | $5.96 | $6.02 | $6.02 | 66,187 |
| 2019-03-05 | $6.06 | $6.12 | $5.82 | $6.01 | $6.01 | 97,005 |
| 2019-03-04 | $6.23 | $6.23 | $6.05 | $6.16 | $6.16 | 139,162 |
| 2019-03-01 | $6.25 | $6.27 | $6.15 | $6.18 | $6.18 | 87,010 |
| 2019-02-28 | $6.17 | $6.28 | $6.10 | $6.17 | $6.17 | 72,343 |
| 2019-02-27 | $6.03 | $6.29 | $6.00 | $6.16 | $6.16 | 108,838 |
| 2019-02-26 | $6.01 | $6.15 | $5.98 | $6.01 | $6.01 | 107,436 |
| 2019-02-25 | $6.07 | $6.43 | $5.93 | $6.10 | $6.10 | 222,207 |
| 2019-02-22 | $6.01 | $6.40 | $5.94 | $6.02 | $6.02 | 101,948 |
| 2019-02-21 | $5.90 | $5.95 | $5.74 | $5.94 | $5.94 | 86,009 |
| 2019-02-20 | $5.78 | $6.05 | $5.65 | $5.85 | $5.85 | 544,581 |
| 2019-02-19 | $5.98 | $5.98 | $5.56 | $5.83 | $5.83 | 107,093 |
| 2019-02-15 | $5.77 | $6.10 | $5.70 | $5.85 | $5.85 | 114,074 |
| 2019-02-14 | $5.62 | $5.69 | $5.60 | $5.64 | $5.64 | 10,462 |
| 2019-02-13 | $5.64 | $5.77 | $5.51 | $5.58 | $5.58 | 37,354 |
| 2019-02-12 | $5.96 | $5.96 | $5.05 | $5.66 | $5.66 | 209,544 |
| 2019-02-11 | $5.35 | $5.46 | $5.35 | $5.44 | $5.44 | 30,434 |
| 2019-02-08 | $5.24 | $5.30 | $5.24 | $5.30 | $5.30 | 4,312 |
| 2019-02-07 | $5.35 | $5.35 | $5.18 | $5.33 | $5.33 | 3,302 |
| 2019-02-06 | $5.25 | $5.30 | $5.20 | $5.20 | $5.20 | 4,061 |
| 2019-02-05 | $5.21 | $5.29 | $5.19 | $5.29 | $5.29 | 16,522 |
| 2019-02-04 | $5.25 | $5.25 | $5.18 | $5.18 | $5.18 | 5,650 |
| 2019-02-01 | $5.40 | $5.40 | $5.30 | $5.39 | $5.39 | 6,610 |
| 2019-01-31 | $5.23 | $5.30 | $5.23 | $5.25 | $5.25 | 1,979 |
| 2019-01-30 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 32 |
| 2019-01-29 | $5.23 | $5.23 | $5.23 | $5.23 | $5.23 | 206 |
| 2019-01-28 | $5.24 | $5.24 | $5.23 | $5.24 | $5.24 | 932 |
| 2019-01-25 | $5.20 | $5.35 | $5.19 | $5.35 | $5.35 | 820 |
| 2019-01-24 | $5.23 | $5.23 | $5.12 | $5.14 | $5.14 | 2,296 |
| 2019-01-23 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 270 |
| 2019-01-22 | $5.28 | $5.30 | $5.23 | $5.27 | $5.27 | 4,224 |
| 2019-01-18 | $5.36 | $5.36 | $5.33 | $5.33 | $5.33 | 3,414 |
| 2019-01-17 | $5.33 | $5.33 | $5.29 | $5.29 | $5.29 | 6,134 |
| 2019-01-16 | $5.31 | $5.33 | $5.30 | $5.33 | $5.33 | 3,083 |
| 2019-01-15 | $5.36 | $5.36 | $5.33 | $5.33 | $5.33 | 1,104 |
| 2019-01-14 | $5.40 | $5.40 | $5.31 | $5.35 | $5.35 | 1,150 |
| 2019-01-11 | $5.23 | $5.33 | $5.21 | $5.31 | $5.31 | 6,415 |
| 2019-01-10 | $5.26 | $5.30 | $5.20 | $5.30 | $5.30 | 20,904 |
| 2019-01-09 | $5.26 | $5.30 | $5.26 | $5.30 | $5.30 | 646 |
| 2019-01-08 | $5.23 | $5.30 | $5.20 | $5.30 | $5.30 | 4,047 |
| 2019-01-07 | $5.20 | $5.27 | $5.20 | $5.21 | $5.21 | 13,167 |
| 2019-01-04 | $5.15 | $5.20 | $5.13 | $5.16 | $5.16 | 3,931 |
| 2019-01-03 | $5.16 | $5.17 | $5.05 | $5.16 | $5.16 | 2,395 |
| 2019-01-02 | $5.19 | $5.24 | $5.11 | $5.12 | $5.12 | 5,000 |
| 2018-12-31 | $5.00 | $5.02 | $4.94 | $5.00 | $5.00 | 14,933 |
| 2018-12-28 | $4.86 | $4.86 | $4.85 | $4.86 | $4.86 | 1,592 |
| 2018-12-27 | $4.72 | $4.84 | $4.72 | $4.80 | $4.80 | 4,622 |
| 2018-12-26 | $4.87 | $4.87 | $4.70 | $4.80 | $4.80 | 16,058 |
| 2018-12-24 | $4.79 | $4.89 | $4.75 | $4.88 | $4.88 | 59,705 |
| 2018-12-21 | $4.88 | $4.90 | $4.73 | $4.88 | $4.88 | 28,606 |
| 2018-12-20 | $4.95 | $4.95 | $4.78 | $4.88 | $4.88 | 17,454 |
| 2018-12-19 | $4.76 | $4.98 | $4.76 | $4.92 | $4.92 | 10,360 |
| 2018-12-18 | $4.78 | $4.81 | $4.73 | $4.78 | $4.78 | 8,045 |
| 2018-12-17 | $4.77 | $4.80 | $4.74 | $4.78 | $4.78 | 9,807 |
| 2018-12-14 | $4.68 | $4.72 | $4.63 | $4.68 | $4.68 | 4,878 |
| 2018-12-13 | $4.80 | $4.80 | $4.73 | $4.73 | $4.73 | 3,613 |
| 2018-12-12 | $4.80 | $4.83 | $4.80 | $4.80 | $4.80 | 6,591 |
| 2018-12-11 | $4.91 | $4.92 | $4.83 | $4.85 | $4.85 | 9,515 |
| 2018-12-10 | $5.00 | $5.04 | $4.95 | $4.96 | $4.96 | 21,684 |
| 2018-12-07 | $5.12 | $5.12 | $5.10 | $5.10 | $5.10 | 2,596 |
| 2018-12-06 | $5.16 | $5.20 | $5.12 | $5.19 | $5.19 | 6,214 |
| 2018-12-04 | $5.13 | $5.27 | $5.11 | $5.20 | $5.20 | 9,861 |
| 2018-12-03 | $5.34 | $5.40 | $5.22 | $5.39 | $5.39 | 25,550 |
| 2018-11-30 | $5.20 | $5.24 | $5.20 | $5.22 | $5.22 | 2,806 |
| 2018-11-29 | $5.14 | $5.24 | $5.13 | $5.18 | $5.18 | 1,059 |
| 2018-11-28 | $5.17 | $5.29 | $5.15 | $5.16 | $5.16 | 9,211 |
| 2018-11-27 | $5.19 | $5.19 | $5.05 | $5.19 | $5.19 | 3,776 |
| 2018-11-26 | $5.27 | $5.27 | $5.23 | $5.25 | $5.25 | 30,029 |
| 2018-11-23 | $5.20 | $5.28 | $5.20 | $5.28 | $5.28 | 406 |
| 2018-11-21 | $5.27 | $5.29 | $5.15 | $5.29 | $5.29 | 17,186 |
| 2018-11-20 | $5.23 | $5.25 | $5.12 | $5.14 | $5.14 | 12,170 |
| 2018-11-19 | $5.25 | $5.30 | $5.23 | $5.23 | $5.23 | 3,137 |
| 2018-11-16 | $5.30 | $5.38 | $5.28 | $5.32 | $5.32 | 1,934 |
| 2018-11-15 | $5.25 | $5.30 | $5.24 | $5.30 | $5.30 | 3,150 |
| 2018-11-14 | $5.40 | $5.44 | $5.35 | $5.36 | $5.36 | 11,160 |
| 2018-11-13 | $5.48 | $5.49 | $5.42 | $5.44 | $5.44 | 9,575 |
| 2018-11-12 | $5.42 | $5.59 | $5.42 | $5.55 | $5.55 | 17,326 |
| 2018-11-09 | $5.50 | $5.50 | $5.34 | $5.34 | $5.34 | 228 |
| 2018-11-08 | $5.37 | $5.46 | $5.37 | $5.44 | $5.44 | 4,760 |
| 2018-11-07 | $5.34 | $5.46 | $5.34 | $5.46 | $5.46 | 4,000 |
| 2018-11-06 | $5.35 | $5.41 | $5.35 | $5.39 | $5.39 | 1,840 |
| 2018-11-05 | $5.40 | $5.42 | $5.25 | $5.35 | $5.35 | 7,577 |
| 2018-11-02 | $5.50 | $5.50 | $5.34 | $5.40 | $5.40 | 1,515 |
| 2018-11-01 | $5.36 | $5.88 | $5.30 | $5.57 | $5.57 | 11,928 |
| 2018-10-31 | $5.38 | $5.43 | $5.26 | $5.30 | $5.30 | 8,287 |
| 2018-10-30 | $5.02 | $5.46 | $5.02 | $5.36 | $5.36 | 1,552 |
| 2018-10-29 | $5.44 | $5.46 | $5.24 | $5.24 | $5.24 | 9,096 |
| 2018-10-26 | $5.37 | $5.46 | $5.34 | $5.46 | $5.46 | 2,347 |
| 2018-10-25 | $5.41 | $5.52 | $5.38 | $5.41 | $5.41 | 7,627 |
| 2018-10-24 | $5.64 | $5.64 | $5.44 | $5.45 | $5.45 | 7,778 |
| 2018-10-23 | $5.71 | $5.71 | $5.55 | $5.66 | $5.66 | 5,076 |
| 2018-10-22 | $5.86 | $5.86 | $5.70 | $5.76 | $5.76 | 5,902 |
| 2018-10-19 | $5.72 | $5.96 | $5.72 | $5.89 | $5.89 | 8,302 |
| 2018-10-18 | $5.84 | $5.90 | $5.74 | $5.75 | $5.75 | 7,869 |
| 2018-10-17 | $5.94 | $6.00 | $5.88 | $5.97 | $5.97 | 4,779 |
| 2018-10-16 | $5.92 | $5.99 | $5.86 | $5.92 | $5.92 | 17,325 |
| 2018-10-15 | $5.85 | $5.98 | $5.85 | $5.95 | $5.95 | 5,132 |
| 2018-10-12 | $5.82 | $5.99 | $5.82 | $5.93 | $5.93 | 13,194 |
| 2018-10-11 | $5.93 | $6.00 | $5.78 | $5.82 | $5.82 | 15,015 |
| 2018-10-10 | $6.10 | $6.10 | $5.92 | $5.98 | $5.98 | 21,581 |
| 2018-10-09 | $6.20 | $6.25 | $6.13 | $6.15 | $6.15 | 24,213 |
| 2018-10-08 | $6.23 | $6.23 | $6.09 | $6.10 | $6.10 | 11,935 |
| 2018-10-05 | $6.04 | $6.25 | $6.04 | $6.25 | $6.25 | 9,783 |
| 2018-10-04 | $6.25 | $6.28 | $6.00 | $6.00 | $6.00 | 41,635 |
| 2018-10-03 | $6.25 | $6.35 | $6.18 | $6.18 | $6.18 | 14,766 |
| 2018-10-02 | $6.20 | $6.33 | $6.20 | $6.25 | $6.25 | 6,354 |
| 2018-10-01 | $6.29 | $6.30 | $6.22 | $6.24 | $6.24 | 4,926 |
| 2018-09-28 | $6.25 | $6.30 | $6.10 | $6.20 | $6.20 | 11,005 |
| 2018-09-27 | $6.15 | $6.30 | $6.14 | $6.30 | $6.30 | 8,418 |
| 2018-09-26 | $6.31 | $6.31 | $6.20 | $6.20 | $6.20 | 8,137 |
| 2018-09-25 | $6.11 | $6.45 | $6.11 | $6.25 | $6.25 | 42,477 |
| 2018-09-24 | $6.05 | $6.13 | $5.95 | $6.10 | $6.10 | 17,160 |
| 2018-09-21 | $6.05 | $6.15 | $6.00 | $6.00 | $6.00 | 13,267 |
| 2018-09-20 | $6.00 | $6.13 | $5.95 | $5.95 | $5.95 | 28,439 |
| 2018-09-19 | $5.95 | $6.00 | $5.93 | $6.00 | $6.00 | 11,731 |
| 2018-09-18 | $5.85 | $6.00 | $5.68 | $5.90 | $5.90 | 21,001 |
| 2018-09-17 | $6.05 | $6.05 | $5.90 | $5.90 | $5.90 | 28,472 |
| 2018-09-14 | $6.20 | $6.20 | $6.05 | $6.10 | $6.10 | 11,165 |
| 2018-09-13 | $6.05 | $6.20 | $6.05 | $6.15 | $6.15 | 16,300 |
| 2018-09-12 | $6.04 | $6.10 | $5.90 | $5.95 | $5.95 | 13,929 |
| 2018-09-11 | $5.95 | $5.98 | $5.90 | $5.98 | $5.98 | 5,601 |
| 2018-09-10 | $5.90 | $5.95 | $5.75 | $5.90 | $5.90 | 15,418 |
| 2018-09-07 | $5.89 | $5.95 | $5.80 | $5.95 | $5.95 | 2,142 |
| 2018-09-06 | $6.03 | $6.03 | $5.75 | $5.95 | $5.95 | 26,440 |
| 2018-09-05 | $5.90 | $6.10 | $5.90 | $6.00 | $6.00 | 14,548 |
| 2018-09-04 | $6.05 | $6.05 | $5.70 | $5.95 | $5.95 | 40,026 |
| 2018-08-31 | $5.85 | $6.00 | $5.85 | $5.95 | $5.95 | 22,132 |
| 2018-08-30 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 9,669 |
| 2018-08-29 | $5.75 | $5.90 | $5.71 | $5.80 | $5.80 | 28,497 |
| 2018-08-28 | $5.70 | $5.85 | $5.70 | $5.85 | $5.85 | 29,236 |
| 2018-08-27 | $5.65 | $5.75 | $5.60 | $5.65 | $5.65 | 18,494 |
| 2018-08-24 | $5.60 | $5.71 | $5.60 | $5.65 | $5.65 | 19,609 |
| 2018-08-23 | $5.60 | $5.68 | $5.56 | $5.65 | $5.65 | 15,300 |
| 2018-08-22 | $5.60 | $5.60 | $5.40 | $5.50 | $5.50 | 28,102 |
| 2018-08-21 | $5.60 | $5.65 | $5.51 | $5.60 | $5.60 | 10,041 |
| 2018-08-20 | $5.40 | $5.55 | $5.40 | $5.55 | $5.55 | 15,432 |
| 2018-08-17 | $5.35 | $5.50 | $5.35 | $5.45 | $5.45 | 5,449 |
| 2018-08-16 | $5.50 | $5.55 | $5.20 | $5.40 | $5.40 | 23,036 |
| 2018-08-15 | $5.60 | $5.60 | $5.45 | $5.50 | $5.50 | 5,822 |
| 2018-08-14 | $5.35 | $5.55 | $5.35 | $5.50 | $5.50 | 26,503 |
| 2018-08-13 | $5.20 | $5.35 | $5.00 | $5.25 | $5.25 | 49,795 |
| 2018-08-10 | $5.25 | $5.35 | $4.80 | $5.20 | $5.20 | 22,002 |
| 2018-08-09 | $5.45 | $5.46 | $5.30 | $5.30 | $5.30 | 33,572 |
| 2018-08-08 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 7,601 |
| 2018-08-07 | $5.65 | $5.70 | $5.59 | $5.60 | $5.60 | 90,705 |
| 2018-08-06 | $5.80 | $5.90 | $5.77 | $5.80 | $5.80 | 26,542 |
| 2018-08-03 | $5.75 | $5.90 | $5.75 | $5.90 | $5.90 | 6,950 |
| 2018-08-02 | $5.75 | $5.85 | $5.70 | $5.75 | $5.75 | 39,017 |
| 2018-08-01 | $5.70 | $5.75 | $5.70 | $5.75 | $5.75 | 14,801 |
| 2018-07-31 | $5.60 | $5.80 | $5.60 | $5.75 | $5.75 | 44,857 |
| 2018-07-30 | $5.60 | $5.70 | $5.60 | $5.60 | $5.60 | 63,466 |
| 2018-07-27 | $5.75 | $5.75 | $5.65 | $5.70 | $5.70 | 6,132 |
| 2018-07-26 | $5.75 | $5.75 | $5.66 | $5.75 | $5.75 | 8,253 |
| 2018-07-25 | $5.65 | $5.75 | $5.65 | $5.75 | $5.75 | 6,654 |
| 2018-07-24 | $5.71 | $5.76 | $5.70 | $5.70 | $5.70 | 19,750 |
| 2018-07-23 | $5.70 | $5.85 | $5.60 | $5.70 | $5.70 | 29,148 |
| 2018-07-20 | $5.75 | $6.10 | $5.60 | $5.70 | $5.70 | 47,513 |
| 2018-07-19 | $5.55 | $5.81 | $5.55 | $5.70 | $5.70 | 87,639 |
| 2018-07-18 | $5.60 | $5.64 | $5.55 | $5.55 | $5.55 | 24,868 |
| 2018-07-17 | $5.63 | $5.65 | $5.60 | $5.60 | $5.60 | 16,933 |
| 2018-07-16 | $5.60 | $5.65 | $5.50 | $5.60 | $5.60 | 23,129 |
| 2018-07-13 | $5.50 | $5.70 | $5.50 | $5.60 | $5.60 | 46,221 |
| 2018-07-12 | $5.35 | $5.50 | $5.35 | $5.45 | $5.45 | 41,505 |
| 2018-07-11 | $5.35 | $5.40 | $5.34 | $5.35 | $5.35 | 16,301 |
| 2018-07-10 | $5.45 | $5.45 | $5.35 | $5.35 | $5.35 | 10,718 |
| 2018-07-09 | $5.30 | $5.40 | $5.28 | $5.30 | $5.30 | 15,170 |
| 2018-07-06 | $5.35 | $5.40 | $5.25 | $5.40 | $5.40 | 14,238 |
| 2018-07-05 | $5.30 | $5.35 | $5.29 | $5.30 | $5.30 | 9,714 |
| 2018-07-03 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 9,325 |
| 2018-07-02 | $5.20 | $5.20 | $5.15 | $5.15 | $5.15 | 6,859 |
| 2018-06-29 | $5.20 | $5.25 | $5.17 | $5.20 | $5.20 | 9,579 |
| 2018-06-28 | $5.15 | $5.20 | $5.10 | $5.10 | $5.10 | 38,056 |
| 2018-06-27 | $5.10 | $5.20 | $5.10 | $5.10 | $5.10 | 43,818 |
| 2018-06-26 | $5.15 | $5.25 | $5.08 | $5.15 | $5.15 | 15,038 |
| 2018-06-25 | $5.25 | $5.25 | $5.10 | $5.20 | $5.20 | 14,244 |
| 2018-06-22 | $5.34 | $5.35 | $5.25 | $5.25 | $5.25 | 8,913 |
| 2018-06-21 | $5.22 | $5.35 | $5.22 | $5.30 | $5.30 | 22,305 |
| 2018-06-20 | $5.20 | $5.40 | $5.18 | $5.25 | $5.25 | 13,460 |
| 2018-06-19 | $5.15 | $5.20 | $5.10 | $5.15 | $5.15 | 15,989 |
| 2018-06-18 | $5.10 | $5.15 | $5.06 | $5.13 | $5.13 | 6,885 |
| 2018-06-15 | $5.15 | $5.20 | $5.12 | $5.15 | $5.15 | 3,768 |
| 2018-06-14 | $5.10 | $5.20 | $5.10 | $5.15 | $5.15 | 19,855 |
| 2018-06-13 | $5.10 | $5.20 | $5.10 | $5.15 | $5.15 | 5,700 |
| 2018-06-12 | $5.05 | $5.10 | $5.05 | $5.05 | $5.05 | 11,883 |
| 2018-06-11 | $5.10 | $5.15 | $5.05 | $5.10 | $5.10 | 4,884 |
| 2018-06-08 | $5.10 | $5.13 | $5.00 | $5.10 | $5.10 | 2,745 |
| 2018-06-07 | $5.05 | $5.15 | $5.05 | $5.15 | $5.15 | 2,771 |
| 2018-06-06 | $5.10 | $5.10 | $5.03 | $5.05 | $5.05 | 8,250 |
| 2018-06-05 | $5.10 | $5.15 | $5.05 | $5.10 | $5.10 | 6,312 |
| 2018-06-04 | $5.10 | $5.15 | $5.05 | $5.15 | $5.15 | 5,185 |
| 2018-06-01 | $5.10 | $5.10 | $5.05 | $5.10 | $5.10 | 4,191 |
| 2018-05-31 | $4.85 | $5.05 | $4.85 | $5.05 | $5.05 | 44,872 |
| 2018-05-30 | $4.85 | $4.95 | $4.85 | $4.85 | $4.85 | 7,040 |
| 2018-05-29 | $4.90 | $4.90 | $4.78 | $4.85 | $4.85 | 10,193 |
| 2018-05-25 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 947 |
| 2018-05-24 | $4.80 | $4.95 | $4.80 | $4.95 | $4.95 | 4,412 |
| 2018-05-23 | $4.86 | $4.90 | $4.80 | $4.85 | $4.85 | 4,263 |
| 2018-05-22 | $5.00 | $5.04 | $4.90 | $4.95 | $4.95 | 6,538 |
| 2018-05-21 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 9,589 |
| 2018-05-18 | $4.85 | $4.90 | $4.80 | $4.90 | $4.90 | 2,512 |
| 2018-05-17 | $4.95 | $4.95 | $4.85 | $4.85 | $4.85 | 6,914 |
| 2018-05-16 | $4.70 | $5.00 | $4.70 | $5.00 | $5.00 | 34,065 |
| 2018-05-15 | $4.85 | $4.85 | $4.55 | $4.65 | $4.65 | 94,796 |
| 2018-05-14 | $4.60 | $4.75 | $4.55 | $4.75 | $4.75 | 41,168 |
| 2018-05-11 | $4.65 | $4.70 | $4.60 | $4.65 | $4.65 | 4,562 |
| 2018-05-10 | $4.58 | $4.60 | $4.57 | $4.60 | $4.60 | 15,700 |
| 2018-05-09 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 25,365 |
| 2018-05-08 | $4.60 | $4.65 | $4.50 | $4.60 | $4.60 | 39,873 |
| 2018-05-07 | $4.65 | $4.70 | $4.60 | $4.65 | $4.65 | 20,928 |
| 2018-05-04 | $4.65 | $4.75 | $4.65 | $4.65 | $4.65 | 3,266 |
| 2018-05-03 | $4.55 | $4.73 | $4.50 | $4.70 | $4.70 | 26,907 |
| 2018-05-02 | $4.60 | $4.68 | $4.55 | $4.60 | $4.60 | 27,037 |
| 2018-05-01 | $4.70 | $4.70 | $4.56 | $4.65 | $4.65 | 1,003 |
| 2018-04-30 | $4.70 | $4.75 | $4.70 | $4.75 | $4.75 | 4,392 |
| 2018-04-27 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 675 |
| 2018-04-26 | $4.65 | $4.75 | $4.65 | $4.65 | $4.65 | 1,177 |
| 2018-04-25 | $4.65 | $4.75 | $4.60 | $4.65 | $4.65 | 12,751 |
| 2018-04-24 | $4.60 | $4.70 | $4.60 | $4.70 | $4.70 | 8,970 |
| 2018-04-23 | $4.50 | $4.75 | $4.50 | $4.53 | $4.53 | 53,091 |
| 2018-04-20 | $4.55 | $4.65 | $4.55 | $4.55 | $4.55 | 17,634 |
| 2018-04-19 | $4.65 | $4.70 | $4.50 | $4.60 | $4.60 | 11,619 |
| 2018-04-18 | $4.70 | $4.75 | $4.65 | $4.65 | $4.65 | 27,379 |
| 2018-04-17 | $4.60 | $4.70 | $4.55 | $4.65 | $4.65 | 20,292 |
| 2018-04-16 | $4.65 | $4.75 | $4.60 | $4.70 | $4.70 | 32,935 |
| 2018-04-13 | $4.85 | $4.85 | $4.65 | $4.70 | $4.70 | 120,381 |
| 2018-04-12 | $4.65 | $4.80 | $4.65 | $4.80 | $4.80 | 12,931 |
| 2018-04-11 | $4.65 | $4.70 | $4.65 | $4.65 | $4.65 | 4,847 |
| 2018-04-10 | $4.70 | $4.70 | $4.61 | $4.65 | $4.65 | 58,209 |
| 2018-04-09 | $4.63 | $4.75 | $4.60 | $4.65 | $4.65 | 16,657 |
| 2018-04-06 | $4.65 | $4.75 | $4.60 | $4.60 | $4.60 | 1,588 |
| 2018-04-05 | $4.75 | $4.78 | $4.70 | $4.70 | $4.70 | 6,308 |
| 2018-04-04 | $4.55 | $4.70 | $4.55 | $4.70 | $4.70 | 11,538 |
| 2018-04-03 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 13,383 |
| 2018-04-02 | $4.50 | $4.55 | $4.35 | $4.40 | $4.40 | 7,864 |
| 2018-03-29 | $4.65 | $4.65 | $4.55 | $4.60 | $4.60 | 9,254 |
| 2018-03-28 | $4.70 | $4.70 | $4.55 | $4.60 | $4.60 | 18,164 |
| 2018-03-27 | $4.80 | $4.80 | $4.60 | $4.70 | $4.70 | 24,715 |
| 2018-03-26 | $4.80 | $4.80 | $4.75 | $4.75 | $4.75 | 3,423 |
| 2018-03-23 | $4.80 | $4.90 | $4.70 | $4.70 | $4.70 | 3,126 |
| 2018-03-22 | $4.88 | $4.90 | $4.80 | $4.85 | $4.85 | 8,009 |
| 2018-03-21 | $5.00 | $5.05 | $4.98 | $5.00 | $5.00 | 6,820 |
| 2018-03-20 | $4.85 | $4.95 | $4.85 | $4.90 | $4.90 | 13,627 |
| 2018-03-19 | $5.00 | $5.00 | $4.86 | $4.90 | $4.90 | 14,128 |
| 2018-03-16 | $5.15 | $5.15 | $5.10 | $5.15 | $5.15 | 7,010 |
| 2018-03-15 | $5.15 | $5.20 | $5.10 | $5.15 | $5.15 | 7,396 |
| 2018-03-14 | $5.25 | $5.25 | $5.15 | $5.15 | $5.15 | 7,457 |
| 2018-03-13 | $5.20 | $5.25 | $5.20 | $5.25 | $5.25 | 7,024 |
| 2018-03-12 | $5.15 | $5.20 | $5.13 | $5.20 | $5.20 | 10,406 |
| 2018-03-09 | $5.10 | $5.20 | $5.05 | $5.20 | $5.20 | 13,065 |
| 2018-03-08 | $5.15 | $5.15 | $5.05 | $5.05 | $5.05 | 14,363 |
| 2018-03-07 | $5.10 | $5.20 | $5.07 | $5.18 | $5.18 | 14,090 |
| 2018-03-06 | $5.10 | $5.15 | $5.05 | $5.10 | $5.10 | 6,941 |
| 2018-03-05 | $5.10 | $5.20 | $5.10 | $5.10 | $5.10 | 7,982 |
| 2018-03-02 | $5.15 | $5.25 | $5.10 | $5.25 | $5.25 | 18,619 |
| 2018-03-01 | $5.20 | $5.25 | $5.15 | $5.20 | $5.20 | 9,371 |
| 2018-02-28 | $5.20 | $5.30 | $5.20 | $5.25 | $5.25 | 14,180 |
| 2018-02-27 | $5.30 | $5.35 | $5.20 | $5.20 | $5.20 | 24,456 |
| 2018-02-26 | $5.20 | $5.25 | $5.15 | $5.25 | $5.25 | 16,029 |
| 2018-02-23 | $5.15 | $5.25 | $5.13 | $5.18 | $5.18 | 43,040 |
| 2018-02-22 | $5.20 | $5.25 | $5.20 | $5.20 | $5.20 | 8,029 |
| 2018-02-21 | $5.25 | $5.30 | $5.25 | $5.30 | $5.30 | 6,238 |
| 2018-02-20 | $5.20 | $5.30 | $5.15 | $5.20 | $5.20 | 11,051 |
| 2018-02-16 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 5,281 |
| 2018-02-15 | $5.20 | $5.35 | $5.20 | $5.30 | $5.30 | 9,381 |
| 2018-02-14 | $5.25 | $5.25 | $5.15 | $5.20 | $5.20 | 14,469 |
| 2018-02-13 | $5.15 | $5.25 | $5.10 | $5.25 | $5.25 | 6,918 |
| 2018-02-12 | $5.05 | $5.20 | $5.05 | $5.15 | $5.15 | 9,561 |
| 2018-02-09 | $4.90 | $5.05 | $4.78 | $5.00 | $5.00 | 24,768 |
| 2018-02-08 | $5.25 | $5.30 | $4.80 | $4.80 | $4.80 | 36,186 |
| 2018-02-07 | $5.25 | $5.48 | $5.01 | $5.15 | $5.15 | 58,025 |
| 2018-02-06 | $4.75 | $5.00 | $4.65 | $4.75 | $4.75 | 7,148 |
| 2018-02-05 | $5.10 | $5.10 | $4.75 | $4.75 | $4.75 | 23,192 |
| 2018-02-02 | $5.35 | $5.50 | $5.20 | $5.20 | $5.20 | 13,349 |
| 2018-02-01 | $5.40 | $5.45 | $5.31 | $5.40 | $5.40 | 22,371 |
| 2018-01-31 | $5.45 | $5.50 | $5.45 | $5.45 | $5.45 | 6,230 |
| 2018-01-30 | $5.55 | $5.61 | $5.16 | $5.50 | $5.50 | 23,342 |
| 2018-01-29 | $5.70 | $5.75 | $5.55 | $5.65 | $5.65 | 17,940 |
| 2018-01-26 | $5.72 | $5.75 | $5.65 | $5.70 | $5.70 | 132,720 |
| 2018-01-25 | $5.70 | $5.75 | $5.70 | $5.75 | $5.75 | 14,473 |
| 2018-01-24 | $5.65 | $5.70 | $5.55 | $5.63 | $5.63 | 18,121 |
| 2018-01-23 | $5.60 | $5.70 | $5.60 | $5.70 | $5.70 | 29,293 |
| 2018-01-22 | $5.65 | $5.70 | $5.50 | $5.60 | $5.60 | 20,317 |
| 2018-01-19 | $5.60 | $5.65 | $5.55 | $5.60 | $5.60 | 63,759 |
| 2018-01-18 | $5.55 | $5.70 | $5.50 | $5.70 | $5.70 | 26,018 |
| 2018-01-17 | $5.55 | $5.65 | $5.50 | $5.65 | $5.65 | 31,775 |
| 2018-01-16 | $5.65 | $5.65 | $5.50 | $5.55 | $5.55 | 29,729 |
| 2018-01-12 | $5.55 | $5.65 | $5.55 | $5.65 | $5.65 | 26,234 |
| 2018-01-11 | $5.55 | $5.60 | $5.50 | $5.50 | $5.50 | 52,435 |
| 2018-01-10 | $5.40 | $5.45 | $5.35 | $5.40 | $5.40 | 39,229 |
| 2018-01-09 | $5.25 | $5.40 | $5.25 | $5.30 | $5.30 | 54,985 |
| 2018-01-08 | $5.20 | $5.25 | $5.20 | $5.20 | $5.20 | 17,424 |
| 2018-01-05 | $5.20 | $5.25 | $5.16 | $5.20 | $5.20 | 21,986 |
| 2018-01-04 | $5.20 | $5.25 | $5.10 | $5.25 | $5.25 | 51,311 |
| 2018-01-03 | $4.95 | $4.95 | $4.90 | $4.93 | $4.93 | 17,268 |
| 2018-01-02 | $4.85 | $4.85 | $4.75 | $4.80 | $4.80 | 14,071 |
| 2017-12-29 | $4.65 | $4.85 | $4.65 | $4.75 | $4.75 | 27,830 |
| 2017-12-28 | $4.65 | $4.75 | $4.65 | $4.70 | $4.70 | 16,783 |
| 2017-12-27 | $4.60 | $4.65 | $4.60 | $4.60 | $4.60 | 7,664 |
| 2017-12-26 | $4.45 | $4.60 | $4.45 | $4.55 | $4.55 | 88,303 |
| 2017-12-22 | $4.54 | $4.55 | $4.45 | $4.50 | $4.50 | 24,632 |
| 2017-12-21 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 31,026 |
| 2017-12-20 | $4.45 | $4.55 | $4.45 | $4.50 | $4.50 | 24,980 |
| 2017-12-19 | $4.45 | $4.55 | $4.45 | $4.55 | $4.55 | 21,239 |
| 2017-12-18 | $4.45 | $4.55 | $4.36 | $4.55 | $4.55 | 20,392 |
| 2017-12-15 | $4.45 | $4.50 | $4.35 | $4.40 | $4.40 | 34,424 |
| 2017-12-14 | $4.50 | $4.55 | $4.40 | $4.50 | $4.50 | 36,032 |
| 2017-12-13 | $4.40 | $4.55 | $4.35 | $4.50 | $4.50 | 55,998 |
| 2017-12-12 | $4.35 | $4.40 | $4.35 | $4.35 | $4.35 | 14,707 |
| 2017-12-11 | $4.35 | $4.45 | $4.26 | $4.40 | $4.40 | 81,143 |
| 2017-12-08 | $4.50 | $4.55 | $4.50 | $4.55 | $4.55 | 972 |
| 2017-12-07 | $4.50 | $4.60 | $4.45 | $4.55 | $4.55 | 8,036 |
| 2017-12-06 | $4.55 | $4.60 | $4.50 | $4.55 | $4.55 | 19,135 |
| 2017-12-05 | $4.58 | $4.60 | $4.50 | $4.55 | $4.55 | 7,708 |
| 2017-12-04 | $4.55 | $4.69 | $4.55 | $4.55 | $4.55 | 14,842 |
| 2017-12-01 | $4.60 | $4.70 | $4.60 | $4.70 | $4.70 | 5,251 |
| 2017-11-30 | $4.65 | $4.75 | $4.65 | $4.68 | $4.68 | 11,063 |
| 2017-11-29 | $4.70 | $4.75 | $4.70 | $4.75 | $4.75 | 3,848 |
| 2017-11-28 | $4.65 | $4.75 | $4.65 | $4.70 | $4.70 | 12,419 |
| 2017-11-27 | $4.75 | $4.75 | $4.65 | $4.70 | $4.70 | 16,365 |
| 2017-11-24 | $4.65 | $4.75 | $4.65 | $4.75 | $4.75 | 2,611 |
| 2017-11-22 | $4.65 | $4.70 | $4.65 | $4.65 | $4.65 | 14,603 |
| 2017-11-21 | $4.70 | $4.80 | $4.65 | $4.70 | $4.70 | 34,328 |
| 2017-11-20 | $4.65 | $4.70 | $4.57 | $4.65 | $4.65 | 32,487 |
| 2017-11-17 | $4.70 | $4.75 | $4.65 | $4.70 | $4.70 | 10,493 |
| 2017-11-16 | $4.75 | $4.85 | $4.70 | $4.70 | $4.70 | 32,594 |
| 2017-11-15 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 17,396 |
| 2017-11-14 | $4.65 | $4.85 | $4.65 | $4.85 | $4.85 | 35,716 |
| 2017-11-13 | $4.65 | $4.70 | $4.55 | $4.65 | $4.65 | 161,821 |
| 2017-11-10 | $4.50 | $4.60 | $4.45 | $4.45 | $4.45 | 49,376 |
| 2017-11-09 | $4.40 | $4.60 | $4.40 | $4.50 | $4.50 | 28,842 |
| 2017-11-08 | $4.65 | $4.65 | $4.45 | $4.55 | $4.55 | 39,329 |
| 2017-11-07 | $4.70 | $4.70 | $4.61 | $4.65 | $4.65 | 41,526 |
| 2017-11-06 | $4.75 | $4.80 | $4.65 | $4.70 | $4.70 | 32,798 |
| 2017-11-03 | $4.60 | $4.75 | $4.60 | $4.70 | $4.70 | 28,657 |
| 2017-11-02 | $4.60 | $4.70 | $4.55 | $4.68 | $4.68 | 99,457 |
| 2017-11-01 | $4.70 | $4.80 | $4.55 | $4.75 | $4.75 | 110,285 |
| 2017-10-31 | $5.00 | $5.05 | $4.95 | $5.00 | $5.00 | 34,538 |
| 2017-10-30 | $5.15 | $5.15 | $4.96 | $5.05 | $5.05 | 70,840 |
| 2017-10-27 | $5.10 | $5.15 | $5.00 | $5.15 | $5.15 | 56,535 |
| 2017-10-26 | $5.10 | $5.15 | $5.00 | $5.05 | $5.05 | 63,880 |
| 2017-10-25 | $5.10 | $5.15 | $5.00 | $5.10 | $5.10 | 39,517 |
| 2017-10-24 | $5.15 | $5.20 | $5.10 | $5.10 | $5.10 | 81,850 |
| 2017-10-23 | $5.20 | $5.25 | $5.03 | $5.10 | $5.10 | 68,506 |
| 2017-10-20 | $4.95 | $5.05 | $4.90 | $5.00 | $5.00 | 69,339 |
| 2017-10-19 | $4.80 | $4.95 | $4.80 | $4.90 | $4.90 | 85,025 |
| 2017-10-18 | $4.80 | $4.85 | $4.72 | $4.80 | $4.80 | 92,774 |
| 2017-10-17 | $4.75 | $4.80 | $4.65 | $4.78 | $4.78 | 38,723 |
| 2017-10-16 | $4.75 | $4.80 | $4.75 | $4.78 | $4.78 | 52,637 |
| 2017-10-13 | $4.65 | $4.80 | $4.65 | $4.80 | $4.80 | 57,609 |
| 2017-10-12 | $4.75 | $4.84 | $4.65 | $4.72 | $4.72 | 41,354 |
| 2017-10-11 | $4.80 | $4.85 | $4.75 | $4.85 | $4.85 | 19,502 |
| 2017-10-10 | $4.85 | $4.85 | $4.75 | $4.85 | $4.85 | 26,428 |
| 2017-10-09 | $4.75 | $4.88 | $4.70 | $4.85 | $4.85 | 58,671 |
| 2017-10-06 | $4.77 | $4.80 | $4.75 | $4.75 | $4.75 | 20,393 |
| 2017-10-05 | $4.80 | $4.80 | $4.70 | $4.78 | $4.78 | 30,918 |
| 2017-10-04 | $4.75 | $4.75 | $4.70 | $4.75 | $4.75 | 20,711 |
| 2017-10-03 | $4.78 | $4.78 | $4.66 | $4.75 | $4.75 | 51,492 |
| 2017-10-02 | $4.80 | $4.80 | $4.70 | $4.80 | $4.80 | 29,972 |
| 2017-09-29 | $4.80 | $4.80 | $4.62 | $4.80 | $4.80 | 49,451 |
| 2017-09-28 | $4.80 | $4.85 | $4.80 | $4.80 | $4.80 | 25,717 |
| 2017-09-27 | $4.85 | $4.85 | $4.75 | $4.75 | $4.75 | 28,632 |
| 2017-09-26 | $4.75 | $4.81 | $4.75 | $4.80 | $4.80 | 13,285 |
| 2017-09-25 | $4.80 | $4.85 | $4.75 | $4.80 | $4.80 | 30,481 |
| 2017-09-22 | $4.70 | $4.75 | $4.70 | $4.75 | $4.75 | 17,222 |
| 2017-09-21 | $4.75 | $4.75 | $4.70 | $4.70 | $4.70 | 13,971 |
| 2017-09-20 | $4.70 | $4.80 | $4.68 | $4.70 | $4.70 | 36,095 |
| 2017-09-19 | $4.75 | $4.80 | $4.65 | $4.75 | $4.75 | 128,011 |
| 2017-09-18 | $4.70 | $4.75 | $4.55 | $4.65 | $4.65 | 81,554 |
| 2017-09-15 | $4.70 | $4.75 | $4.50 | $4.70 | $4.70 | 85,293 |
| 2017-09-14 | $4.65 | $4.72 | $4.35 | $4.60 | $4.60 | 118,091 |
| 2017-09-13 | $4.45 | $4.65 | $4.40 | $4.60 | $4.60 | 154,031 |
| 2017-09-12 | $4.55 | $4.55 | $4.45 | $4.50 | $4.50 | 23,577 |
| 2017-09-11 | $4.55 | $4.60 | $4.50 | $4.60 | $4.60 | 37,452 |
| 2017-09-08 | $4.55 | $4.65 | $4.55 | $4.60 | $4.60 | 86,241 |
| 2017-09-07 | $4.60 | $4.65 | $4.55 | $4.55 | $4.55 | 53,682 |
| 2017-09-06 | $4.55 | $4.60 | $4.55 | $4.55 | $4.55 | 47,605 |
| 2017-09-05 | $4.50 | $4.60 | $4.50 | $4.55 | $4.55 | 110,439 |
| 2017-09-01 | $4.45 | $4.58 | $4.45 | $4.55 | $4.55 | 92,330 |
| 2017-08-31 | $4.35 | $4.55 | $4.35 | $4.50 | $4.50 | 125,777 |
| 2017-08-30 | $4.35 | $4.35 | $4.25 | $4.35 | $4.35 | 116,616 |
| 2017-08-29 | $4.20 | $4.30 | $4.15 | $4.30 | $4.30 | 242,145 |
| 2017-08-28 | $4.60 | $4.65 | $4.30 | $4.40 | $4.40 | 731,203 |
| 2017-08-25 | $4.90 | $4.95 | $4.25 | $4.55 | $4.55 | 1,776,044 |
| 2017-08-24 | $4.35 | $4.50 | $4.30 | $4.30 | $4.30 | 130,203 |
| 2017-08-23 | $4.25 | $4.50 | $4.25 | $4.45 | $4.45 | 82,155 |
| 2017-08-22 | $4.30 | $4.60 | $4.25 | $4.30 | $4.30 | 256,270 |
| 2017-08-21 | $4.20 | $4.40 | $4.20 | $4.30 | $4.30 | 82,397 |
| 2017-08-18 | $4.45 | $4.45 | $4.20 | $4.30 | $4.30 | 84,355 |
| 2017-08-17 | $4.20 | $4.50 | $4.06 | $4.45 | $4.45 | 181,469 |
| 2017-08-16 | $4.35 | $4.40 | $3.75 | $4.25 | $4.25 | 519,975 |
| 2017-08-15 | $4.50 | $4.50 | $4.30 | $4.35 | $4.35 | 76,905 |
| 2017-08-14 | $4.50 | $4.55 | $4.50 | $4.50 | $4.50 | 50,823 |
| 2017-08-11 | $4.45 | $4.50 | $4.35 | $4.50 | $4.50 | 42,349 |
| 2017-08-10 | $4.50 | $4.55 | $4.35 | $4.40 | $4.40 | 121,435 |
| 2017-08-09 | $4.53 | $4.60 | $4.45 | $4.50 | $4.50 | 76,300 |
| 2017-08-08 | $4.58 | $4.70 | $4.55 | $4.55 | $4.55 | 139,811 |
| 2017-08-07 | $4.45 | $4.65 | $4.40 | $4.60 | $4.60 | 148,482 |
| 2017-08-04 | $4.50 | $4.60 | $4.45 | $4.50 | $4.50 | 156,445 |
| 2017-08-03 | $4.60 | $4.60 | $4.35 | $4.50 | $4.50 | 186,411 |
| 2017-08-02 | $4.60 | $4.70 | $4.50 | $4.58 | $4.58 | 89,095 |
| 2017-08-01 | $4.75 | $4.77 | $4.55 | $4.55 | $4.55 | 242,885 |
| 2017-07-31 | $4.60 | $4.75 | $4.50 | $4.75 | $4.75 | 426,673 |
| 2017-07-28 | $4.40 | $4.56 | $4.33 | $4.50 | $4.50 | 1,366,783 |
| 2017-07-27 | $5.10 | $5.25 | $5.00 | $5.18 | $5.18 | 35,896 |
| 2017-07-26 | $5.40 | $5.43 | $4.55 | $5.15 | $5.15 | 155,493 |
| 2017-07-25 | $5.45 | $5.55 | $5.40 | $5.40 | $5.40 | 58,340 |
| 2017-07-24 | $5.45 | $5.53 | $5.40 | $5.50 | $5.50 | 76,512 |
| 2017-07-21 | $5.50 | $5.60 | $5.40 | $5.55 | $5.55 | 38,526 |
| 2017-07-20 | $5.60 | $5.60 | $5.50 | $5.50 | $5.50 | 52,251 |
| 2017-07-19 | $5.65 | $5.70 | $5.40 | $5.60 | $5.60 | 97,990 |
| 2017-07-18 | $5.65 | $5.85 | $5.65 | $5.70 | $5.70 | 43,715 |
| 2017-07-17 | $5.60 | $5.80 | $5.57 | $5.75 | $5.75 | 57,963 |
| 2017-07-14 | $5.85 | $5.95 | $5.70 | $5.70 | $5.70 | 101,589 |
| 2017-07-13 | $6.00 | $6.00 | $5.75 | $5.80 | $5.80 | 52,026 |
| 2017-07-12 | $6.00 | $6.00 | $5.85 | $5.95 | $5.95 | 63,159 |
| 2017-07-11 | $5.90 | $6.05 | $5.80 | $6.00 | $6.00 | 75,505 |
| 2017-07-10 | $5.90 | $6.00 | $5.80 | $6.00 | $6.00 | 70,121 |
| 2017-07-07 | $5.95 | $6.00 | $5.80 | $5.90 | $5.90 | 59,437 |
| 2017-07-06 | $5.90 | $6.05 | $5.90 | $6.00 | $6.00 | 36,741 |
| 2017-07-05 | $6.00 | $6.05 | $5.90 | $6.00 | $6.00 | 82,448 |
| 2017-07-03 | $5.95 | $6.05 | $5.95 | $5.95 | $5.95 | 17,612 |
| 2017-06-30 | $6.05 | $6.10 | $5.95 | $6.00 | $6.00 | 26,121 |
| 2017-06-29 | $5.95 | $6.05 | $5.91 | $6.00 | $6.00 | 74,659 |
| 2017-06-28 | $5.90 | $6.05 | $5.80 | $6.03 | $6.03 | 94,008 |
| 2017-06-27 | $6.05 | $6.15 | $5.90 | $5.93 | $5.93 | 131,535 |
| 2017-06-26 | $6.05 | $6.15 | $5.98 | $6.15 | $6.15 | 135,794 |
| 2017-06-23 | $6.25 | $6.25 | $6.00 | $6.05 | $6.05 | 115,630 |
| 2017-06-22 | $5.40 | $6.30 | $5.40 | $6.30 | $6.30 | 803,524 |
| 2017-06-21 | $7.55 | $7.58 | $7.50 | $7.50 | $7.50 | 51,797 |
| 2017-06-20 | $7.40 | $7.60 | $7.40 | $7.55 | $7.55 | 40,410 |
| 2017-06-19 | $7.50 | $7.60 | $7.40 | $7.50 | $7.50 | 79,284 |
| 2017-06-16 | $7.35 | $7.35 | $7.25 | $7.35 | $7.35 | 135,990 |
| 2017-06-15 | $7.40 | $7.40 | $7.27 | $7.30 | $7.30 | 26,220 |
| 2017-06-14 | $7.55 | $7.65 | $7.40 | $7.40 | $7.40 | 49,990 |
| 2017-06-13 | $7.50 | $7.85 | $7.40 | $7.70 | $7.70 | 61,191 |
| 2017-06-12 | $7.35 | $7.65 | $7.25 | $7.50 | $7.50 | 104,794 |
| 2017-06-09 | $7.25 | $7.70 | $7.25 | $7.40 | $7.40 | 36,792 |
| 2017-06-08 | $7.50 | $7.55 | $7.30 | $7.30 | $7.30 | 105,929 |
| 2017-06-07 | $7.80 | $7.95 | $7.50 | $7.65 | $7.65 | 283,289 |
| 2017-06-06 | $8.10 | $8.35 | $8.10 | $8.20 | $8.20 | 151,102 |
| 2017-06-05 | $8.00 | $8.40 | $7.88 | $8.25 | $8.25 | 234,950 |
| 2017-06-02 | $8.20 | $8.49 | $8.00 | $8.05 | $8.05 | 168,896 |
| 2017-06-01 | $7.25 | $8.61 | $7.20 | $8.20 | $8.20 | 494,454 |
| 2017-05-31 | $7.12 | $7.15 | $7.05 | $7.05 | $7.05 | 600 |
| 2017-05-30 | $7.11 | $7.15 | $6.65 | $7.15 | $7.15 | 1,150 |
| 2017-05-26 | $7.15 | $7.25 | $7.15 | $7.15 | $7.15 | 2,997 |
| 2017-05-25 | $7.10 | $7.11 | $7.00 | $7.10 | $7.10 | 15,313 |
| 2017-05-24 | $6.97 | $7.10 | $6.95 | $7.10 | $7.10 | 9,182 |
| 2017-05-23 | $7.05 | $7.15 | $7.05 | $7.13 | $7.13 | 6,930 |
| 2017-05-22 | $6.90 | $7.15 | $6.90 | $7.10 | $7.10 | 16,611 |
| 2017-05-19 | $6.85 | $7.10 | $6.71 | $6.85 | $6.85 | 1,773 |
| 2017-05-18 | $6.90 | $6.95 | $6.75 | $6.75 | $6.75 | 2,791 |
| 2017-05-17 | $6.95 | $7.25 | $6.76 | $6.95 | $6.95 | 6,267 |
| 2017-05-16 | $7.25 | $7.26 | $7.01 | $7.15 | $7.15 | 7,745 |
| 2017-05-15 | $7.25 | $7.30 | $7.10 | $7.24 | $7.24 | 3,850 |
| 2017-05-12 | $7.25 | $7.30 | $7.25 | $7.30 | $7.30 | 700 |
| 2017-05-11 | $7.34 | $7.34 | $7.25 | $7.25 | $7.25 | 5,700 |
| 2017-05-10 | $7.25 | $7.30 | $7.15 | $7.25 | $7.25 | 5,200 |
| 2017-05-09 | $7.20 | $7.20 | $7.10 | $7.10 | $7.10 | 5,700 |
| 2017-05-08 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 2,000 |
| 2017-05-05 | $7.20 | $7.30 | $7.20 | $7.23 | $7.23 | 600 |
| 2017-05-04 | $7.25 | $7.30 | $7.20 | $7.20 | $7.20 | 1,500 |
| 2017-05-03 | $7.20 | $7.30 | $7.15 | $7.25 | $7.25 | 4,900 |
| 2017-05-02 | $7.05 | $7.15 | $7.00 | $7.15 | $7.15 | 2,600 |
| 2017-05-01 | $7.15 | $7.15 | $7.10 | $7.10 | $7.10 | 900 |
| 2017-04-28 | $7.20 | $7.20 | $7.10 | $7.15 | $7.15 | 1,400 |
| 2017-04-27 | $7.20 | $7.20 | $7.16 | $7.20 | $7.20 | 700 |
| 2017-04-26 | $7.20 | $7.20 | $7.12 | $7.20 | $7.20 | 1,500 |
| 2017-04-25 | $7.21 | $7.25 | $7.00 | $7.20 | $7.20 | 11,800 |
| 2017-04-24 | $7.10 | $7.20 | $7.02 | $7.18 | $7.18 | 9,100 |
| 2017-04-21 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 1,000 |
| 2017-04-20 | $7.00 | $7.01 | $6.85 | $6.85 | $6.85 | 3,400 |
| 2017-04-19 | $7.00 | $7.00 | $6.81 | $6.90 | $6.90 | 2,300 |
| 2017-04-18 | $6.99 | $7.00 | $6.99 | $7.00 | $7.00 | 1,400 |
| 2017-04-17 | $6.85 | $7.05 | $6.81 | $7.03 | $7.03 | 5,100 |
| 2017-04-13 | $7.05 | $7.05 | $6.90 | $6.90 | $6.90 | 500 |
| 2017-04-12 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 4,400 |
| 2017-04-11 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-04-10 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 900 |
| 2017-04-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2017-04-06 | $7.10 | $7.15 | $7.10 | $7.10 | $7.10 | 3,700 |
| 2017-04-05 | $7.05 | $7.15 | $7.00 | $7.10 | $7.10 | 8,400 |
| 2017-04-04 | $6.95 | $7.10 | $6.95 | $7.00 | $7.00 | 16,400 |
| 2017-04-03 | $6.85 | $6.85 | $6.80 | $6.83 | $6.83 | 1,600 |
| 2017-03-31 | $6.86 | $6.86 | $6.80 | $6.80 | $6.80 | 1,300 |
| 2017-03-30 | $6.85 | $6.90 | $6.70 | $6.80 | $6.80 | 6,900 |
| 2017-03-29 | $6.85 | $6.85 | $6.80 | $6.80 | $6.80 | 5,800 |
| 2017-03-28 | $6.80 | $6.85 | $6.70 | $6.80 | $6.80 | 3,000 |
| 2017-03-27 | $6.85 | $6.85 | $6.65 | $6.70 | $6.70 | 5,700 |
| 2017-03-24 | $6.85 | $6.90 | $6.80 | $6.90 | $6.90 | 3,000 |
| 2017-03-23 | $6.90 | $6.95 | $6.85 | $6.85 | $6.85 | 3,000 |
| 2017-03-22 | $6.85 | $7.00 | $6.55 | $6.90 | $6.90 | 20,900 |
| 2017-03-21 | $6.95 | $7.08 | $6.90 | $6.98 | $6.98 | 9,800 |
| 2017-03-20 | $6.90 | $7.08 | $6.80 | $6.95 | $6.95 | 14,400 |
| 2017-03-17 | $6.95 | $7.10 | $6.95 | $7.10 | $7.10 | 1,100 |
| 2017-03-16 | $7.00 | $7.10 | $7.00 | $7.02 | $7.02 | 3,300 |
| 2017-03-15 | $6.95 | $6.95 | $6.85 | $6.95 | $6.95 | 22,200 |
| 2017-03-14 | $6.95 | $7.00 | $6.95 | $6.95 | $6.95 | 3,300 |
| 2017-03-13 | $7.00 | $7.05 | $6.95 | $7.00 | $7.00 | 3,300 |
| 2017-03-10 | $6.95 | $7.10 | $6.95 | $7.05 | $7.05 | 3,700 |
| 2017-03-09 | $6.85 | $6.95 | $6.85 | $6.95 | $6.95 | 2,800 |
| 2017-03-08 | $6.90 | $7.05 | $6.90 | $6.95 | $6.95 | 2,800 |
| 2017-03-07 | $6.90 | $7.00 | $6.85 | $6.90 | $6.90 | 9,000 |
| 2017-03-06 | $6.82 | $7.00 | $6.75 | $6.90 | $6.90 | 4,700 |
| 2017-03-03 | $6.98 | $7.00 | $6.95 | $7.00 | $7.00 | 2,700 |
| 2017-03-02 | $7.00 | $7.05 | $6.95 | $7.00 | $7.00 | 10,700 |
| 2017-03-01 | $6.91 | $7.05 | $6.91 | $7.00 | $7.00 | 4,400 |
| 2017-02-28 | $6.95 | $7.00 | $6.41 | $6.95 | $6.95 | 14,000 |
| 2017-02-27 | $7.15 | $7.15 | $6.95 | $6.98 | $6.98 | 6,000 |
| 2017-02-24 | $7.10 | $7.20 | $7.10 | $7.20 | $7.20 | 1,900 |
| 2017-02-23 | $7.20 | $7.20 | $7.05 | $7.10 | $7.10 | 4,100 |
| 2017-02-22 | $7.15 | $7.20 | $7.15 | $7.15 | $7.15 | 10,100 |
| 2017-02-21 | $7.25 | $7.25 | $7.10 | $7.10 | $7.10 | 5,800 |
| 2017-02-17 | $7.05 | $7.15 | $7.00 | $7.05 | $7.05 | 7,400 |
| 2017-02-16 | $7.15 | $7.25 | $7.10 | $7.10 | $7.10 | 4,000 |
| 2017-02-15 | $7.15 | $7.20 | $7.15 | $7.15 | $7.15 | 12,900 |
| 2017-02-14 | $7.25 | $7.25 | $7.14 | $7.18 | $7.18 | 13,500 |
| 2017-02-13 | $7.00 | $7.15 | $6.98 | $7.15 | $7.15 | 25,400 |
| 2017-02-10 | $7.00 | $7.00 | $6.75 | $6.85 | $6.85 | 23,800 |
| 2017-02-09 | $6.85 | $6.95 | $6.70 | $6.80 | $6.80 | 22,000 |
| 2017-02-08 | $6.90 | $6.90 | $6.60 | $6.75 | $6.75 | 66,300 |
| 2017-02-07 | $6.50 | $6.60 | $6.50 | $6.55 | $6.55 | 14,300 |
| 2017-02-06 | $6.70 | $6.70 | $6.30 | $6.49 | $6.49 | 56,600 |
| 2017-02-03 | $6.50 | $6.70 | $6.50 | $6.60 | $6.60 | 18,900 |
| 2017-02-02 | $6.50 | $6.50 | $6.40 | $6.45 | $6.45 | 7,900 |
| 2017-02-01 | $6.30 | $6.40 | $6.28 | $6.40 | $6.40 | 9,100 |
| 2017-01-31 | $6.05 | $6.25 | $6.05 | $6.24 | $6.24 | 4,300 |
| 2017-01-30 | $6.00 | $6.10 | $6.00 | $6.10 | $6.10 | 5,000 |
| 2017-01-27 | $6.05 | $6.05 | $5.82 | $6.05 | $6.05 | 3,300 |
| 2017-01-26 | $5.99 | $6.00 | $5.96 | $6.00 | $6.00 | 5,500 |
| 2017-01-25 | $5.95 | $6.00 | $5.93 | $5.95 | $5.95 | 12,100 |
| 2017-01-24 | $5.80 | $6.00 | $5.75 | $6.00 | $6.00 | 20,500 |
| 2017-01-23 | $5.50 | $5.90 | $5.50 | $5.77 | $5.77 | 26,500 |
| 2017-01-20 | $6.00 | $6.10 | $5.71 | $6.10 | $6.10 | 14,500 |
| 2017-01-19 | $6.05 | $6.20 | $5.95 | $6.10 | $6.10 | 20,700 |
| 2017-01-18 | $6.15 | $6.20 | $6.15 | $6.20 | $6.20 | 2,600 |
| 2017-01-17 | $6.15 | $6.20 | $6.10 | $6.18 | $6.18 | 3,500 |
| 2017-01-13 | $6.10 | $6.20 | $6.10 | $6.13 | $6.13 | 6,200 |
| 2017-01-12 | $5.95 | $6.20 | $5.95 | $6.15 | $6.15 | 5,500 |
| 2017-01-11 | $5.90 | $6.00 | $5.85 | $5.98 | $5.98 | 15,300 |
| 2017-01-10 | $5.95 | $5.96 | $5.90 | $5.95 | $5.95 | 18,800 |
| 2017-01-09 | $6.00 | $6.03 | $5.95 | $6.00 | $6.00 | 7,900 |
| 2017-01-06 | $6.00 | $6.15 | $6.00 | $6.08 | $6.08 | 5,900 |
| 2017-01-05 | $5.95 | $6.05 | $5.90 | $6.05 | $6.05 | 22,100 |
| 2017-01-04 | $5.85 | $6.10 | $5.85 | $6.03 | $6.03 | 15,400 |
| 2017-01-03 | $5.70 | $5.85 | $5.70 | $5.85 | $5.85 | 19,000 |
| 2016-12-30 | $5.45 | $5.45 | $5.43 | $5.45 | $5.45 | 8,100 |
| 2016-12-29 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 2,900 |
| 2016-12-28 | $5.50 | $5.55 | $5.45 | $5.50 | $5.50 | 13,900 |
| 2016-12-27 | $5.50 | $5.60 | $5.50 | $5.55 | $5.55 | 13,400 |
| 2016-12-23 | $5.60 | $5.70 | $5.55 | $5.55 | $5.55 | 1,500 |
| 2016-12-22 | $5.65 | $5.70 | $5.61 | $5.65 | $5.65 | 2,400 |
| 2016-12-21 | $5.75 | $5.85 | $5.70 | $5.75 | $5.75 | 3,200 |
| 2016-12-20 | $5.55 | $5.75 | $5.45 | $5.70 | $5.70 | 6,300 |
| 2016-12-19 | $5.40 | $5.50 | $5.40 | $5.50 | $5.50 | 7,100 |
| 2016-12-16 | $5.35 | $5.40 | $5.30 | $5.35 | $5.35 | 7,900 |
| 2016-12-15 | $5.45 | $5.45 | $5.25 | $5.30 | $5.30 | 22,100 |
| 2016-12-14 | $5.60 | $5.65 | $5.50 | $5.50 | $5.50 | 2,600 |
| 2016-12-13 | $5.80 | $5.80 | $5.70 | $5.75 | $5.75 | 4,800 |
| 2016-12-12 | $5.75 | $5.80 | $5.70 | $5.80 | $5.80 | 1,500 |
| 2016-12-09 | $5.77 | $5.85 | $5.77 | $5.85 | $5.85 | 700 |
| 2016-12-08 | $5.88 | $5.88 | $5.75 | $5.85 | $5.85 | 5,100 |
| 2016-12-07 | $5.75 | $5.85 | $5.65 | $5.75 | $5.75 | 11,000 |
| 2016-12-06 | $5.70 | $5.85 | $5.35 | $5.80 | $5.80 | 21,600 |
| 2016-12-05 | $5.75 | $5.90 | $5.75 | $5.80 | $5.80 | 5,700 |
| 2016-12-02 | $5.60 | $5.80 | $5.57 | $5.80 | $5.80 | 5,400 |
| 2016-12-01 | $5.55 | $5.60 | $5.55 | $5.55 | $5.55 | 8,600 |
| 2016-11-30 | $5.60 | $5.65 | $5.47 | $5.55 | $5.55 | 11,500 |
| 2016-11-29 | $5.45 | $5.75 | $5.45 | $5.75 | $5.75 | 9,600 |
| 2016-11-28 | $5.35 | $5.50 | $5.35 | $5.50 | $5.50 | 17,600 |
| 2016-11-25 | $5.15 | $5.25 | $5.15 | $5.25 | $5.25 | 3,100 |
| 2016-11-23 | $5.20 | $5.20 | $5.17 | $5.18 | $5.18 | 5,400 |
| 2016-11-22 | $5.20 | $5.25 | $5.20 | $5.20 | $5.20 | 1,400 |
| 2016-11-21 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 21,300 |
| 2016-11-18 | $5.33 | $5.40 | $5.33 | $5.35 | $5.35 | 2,600 |
| 2016-11-17 | $5.40 | $5.40 | $5.30 | $5.35 | $5.35 | 12,500 |
| 2016-11-16 | $5.35 | $5.85 | $5.30 | $5.50 | $5.50 | 17,200 |
| 2016-11-15 | $5.45 | $5.50 | $5.30 | $5.40 | $5.40 | 25,400 |
| 2016-11-14 | $5.40 | $5.45 | $5.34 | $5.35 | $5.35 | 11,800 |
| 2016-11-11 | $5.45 | $5.50 | $5.40 | $5.40 | $5.40 | 7,200 |
| 2016-11-10 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 7,100 |
| 2016-11-09 | $5.45 | $5.55 | $5.45 | $5.45 | $5.45 | 5,000 |
| 2016-11-08 | $5.45 | $5.55 | $5.45 | $5.45 | $5.45 | 2,700 |
| 2016-11-07 | $5.60 | $5.60 | $5.45 | $5.50 | $5.50 | 6,300 |
| 2016-11-04 | $5.40 | $5.50 | $5.25 | $5.45 | $5.45 | 12,800 |
| 2016-11-03 | $5.50 | $5.55 | $5.45 | $5.50 | $5.50 | 6,200 |
| 2016-11-02 | $5.60 | $5.60 | $5.40 | $5.45 | $5.45 | 33,400 |
| 2016-11-01 | $5.85 | $5.85 | $5.60 | $5.70 | $5.70 | 4,400 |
| 2016-10-31 | $5.80 | $5.85 | $5.70 | $5.75 | $5.75 | 8,400 |
| 2016-10-28 | $6.00 | $6.00 | $5.85 | $5.95 | $5.95 | 7,400 |
| 2016-10-27 | $6.10 | $6.10 | $5.81 | $6.00 | $6.00 | 11,300 |
| 2016-10-26 | $5.85 | $6.29 | $5.85 | $6.00 | $6.00 | 108,600 |
| 2016-10-25 | $5.75 | $5.80 | $5.65 | $5.75 | $5.75 | 10,500 |
| 2016-10-24 | $5.55 | $5.58 | $5.50 | $5.55 | $5.55 | 5,700 |
| 2016-10-21 | $5.64 | $5.71 | $5.55 | $5.57 | $5.57 | 10,400 |
| 2016-10-20 | $5.51 | $5.80 | $5.50 | $5.80 | $5.80 | 24,600 |
| 2016-10-19 | $5.50 | $5.55 | $5.42 | $5.52 | $5.52 | 18,200 |
| 2016-10-18 | $5.56 | $5.56 | $5.40 | $5.45 | $5.45 | 108,600 |
| 2016-10-17 | $5.66 | $5.75 | $5.65 | $5.67 | $5.67 | 12,900 |
| 2016-10-14 | $5.84 | $5.84 | $5.66 | $5.71 | $5.71 | 12,400 |
| 2016-10-13 | $5.62 | $5.79 | $5.62 | $5.77 | $5.77 | 10,800 |
| 2016-10-12 | $5.65 | $5.78 | $5.63 | $5.63 | $5.63 | 17,800 |
| 2016-10-11 | $5.85 | $5.85 | $5.65 | $5.67 | $5.67 | 24,500 |
| 2016-10-10 | $5.54 | $5.86 | $5.54 | $5.83 | $5.83 | 62,200 |
| 2016-10-07 | $5.15 | $5.35 | $5.15 | $5.35 | $5.35 | 37,800 |
| 2016-10-06 | $5.33 | $5.45 | $5.15 | $5.25 | $5.25 | 132,500 |
| 2016-10-05 | $5.11 | $5.13 | $5.07 | $5.10 | $5.10 | 8,500 |
| 2016-10-04 | $5.06 | $5.13 | $5.06 | $5.09 | $5.09 | 6,100 |
| 2016-10-03 | $5.13 | $5.13 | $5.05 | $5.05 | $5.05 | 2,800 |
| 2016-09-30 | $5.06 | $5.13 | $4.95 | $5.13 | $5.13 | 27,100 |
| 2016-09-29 | $5.15 | $5.17 | $5.00 | $5.04 | $5.04 | 29,700 |
| 2016-09-28 | $5.18 | $5.25 | $5.06 | $5.14 | $5.14 | 16,100 |
| 2016-09-27 | $5.25 | $5.26 | $5.04 | $5.16 | $5.16 | 35,000 |
| 2016-09-26 | $5.00 | $5.24 | $4.99 | $5.24 | $5.24 | 87,600 |
| 2016-09-23 | $4.98 | $4.98 | $4.83 | $4.96 | $4.96 | 7,500 |
| 2016-09-22 | $4.90 | $4.95 | $4.85 | $4.95 | $4.95 | 9,800 |
| 2016-09-21 | $4.70 | $4.80 | $4.70 | $4.72 | $4.72 | 6,400 |
| 2016-09-20 | $4.79 | $4.89 | $4.69 | $4.80 | $4.80 | 9,500 |
| 2016-09-19 | $4.81 | $4.88 | $4.79 | $4.84 | $4.84 | 1,800 |
| 2016-09-16 | $4.77 | $4.92 | $4.66 | $4.79 | $4.79 | 4,900 |
| 2016-09-15 | $4.69 | $4.87 | $4.68 | $4.73 | $4.73 | 6,400 |
| 2016-09-14 | $4.69 | $4.74 | $4.69 | $4.71 | $4.71 | 2,400 |
| 2016-09-13 | $4.74 | $4.90 | $4.65 | $4.90 | $4.90 | 11,900 |
| 2016-09-12 | $4.69 | $4.85 | $4.65 | $4.81 | $4.81 | 10,300 |
| 2016-09-09 | $4.92 | $4.96 | $4.78 | $4.84 | $4.84 | 24,100 |
| 2016-09-08 | $4.89 | $4.95 | $4.78 | $4.89 | $4.89 | 25,700 |
| 2016-09-07 | $4.76 | $4.97 | $4.71 | $4.84 | $4.84 | 61,600 |
| 2016-09-06 | $4.80 | $4.90 | $4.65 | $4.80 | $4.80 | 5,000 |
| 2016-09-02 | $4.85 | $4.89 | $4.62 | $4.80 | $4.80 | 10,800 |
| 2016-09-01 | $4.80 | $4.85 | $4.73 | $4.85 | $4.85 | 40,800 |
| 2016-08-31 | $4.78 | $4.98 | $4.78 | $4.82 | $4.82 | 21,300 |
| 2016-08-30 | $4.81 | $5.34 | $4.78 | $4.89 | $4.89 | 420,600 |
| 2016-08-29 | $4.34 | $4.55 | $4.34 | $4.53 | $4.53 | 400 |
| 2016-08-26 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 200 |
| 2016-08-25 | $4.44 | $4.47 | $4.29 | $4.37 | $4.37 | 3,100 |
| 2016-08-24 | $4.48 | $4.50 | $4.42 | $4.50 | $4.50 | 6,700 |
| 2016-08-23 | $4.50 | $4.57 | $4.42 | $4.53 | $4.53 | 12,600 |
| 2016-08-22 | $4.40 | $4.48 | $4.40 | $4.48 | $4.48 | 4,700 |
| 2016-08-19 | $4.25 | $4.38 | $4.22 | $4.25 | $4.25 | 37,100 |
| 2016-08-18 | $4.19 | $4.20 | $4.15 | $4.20 | $4.20 | 52,700 |
| 2016-08-17 | $4.10 | $4.20 | $4.10 | $4.15 | $4.15 | 68,800 |
| 2016-08-16 | $4.10 | $4.12 | $4.10 | $4.12 | $4.12 | 2,200 |
| 2016-08-15 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-08-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-08-11 | $4.05 | $4.10 | $4.05 | $4.10 | $4.10 | 1,700 |
| 2016-08-10 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2016-08-09 | $4.14 | $4.14 | $4.00 | $4.04 | $4.04 | 1,100 |
| 2016-08-08 | $4.10 | $4.15 | $3.94 | $4.15 | $4.15 | 2,200 |
| 2016-08-05 | $4.14 | $4.14 | $4.10 | $4.10 | $4.10 | 5,400 |
| 2016-08-04 | $4.12 | $4.12 | $4.09 | $4.10 | $4.10 | 2,600 |
| 2016-08-03 | $4.10 | $4.10 | $4.04 | $4.10 | $4.10 | 1,000 |
| 2016-08-02 | $4.05 | $4.14 | $4.00 | $4.13 | $4.13 | 10,600 |
| 2016-08-01 | $4.00 | $4.04 | $4.00 | $4.04 | $4.04 | 2,400 |
| 2016-07-29 | $3.97 | $3.97 | $3.89 | $3.96 | $3.96 | 400 |
| 2016-07-28 | $3.99 | $4.00 | $3.88 | $3.96 | $3.96 | 4,700 |
| 2016-07-27 | $3.93 | $4.00 | $3.93 | $3.97 | $3.97 | 3,100 |
| 2016-07-26 | $3.97 | $3.98 | $3.93 | $3.94 | $3.94 | 3,600 |
| 2016-07-25 | $3.96 | $3.96 | $3.88 | $3.96 | $3.96 | 600 |
| 2016-07-22 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 300 |
| 2016-07-21 | $3.95 | $3.95 | $3.92 | $3.92 | $3.92 | 600 |
| 2016-07-20 | $3.92 | $3.94 | $3.87 | $3.94 | $3.94 | 1,500 |
| 2016-07-19 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 100 |
| 2016-07-18 | $3.92 | $3.96 | $3.76 | $3.85 | $3.85 | 900 |
| 2016-07-15 | $3.89 | $3.95 | $3.89 | $3.93 | $3.93 | 3,100 |
| 2016-07-14 | $3.99 | $3.99 | $3.92 | $3.92 | $3.92 | 1,300 |
| 2016-07-13 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2016-07-12 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 600 |
| 2016-07-11 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-07-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-07-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-07-06 | $3.67 | $3.70 | $3.67 | $3.70 | $3.70 | 1,400 |
| 2016-07-05 | $3.65 | $3.67 | $3.63 | $3.63 | $3.63 | 300 |
| 2016-07-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 100 |
| 2016-06-30 | $3.66 | $3.67 | $3.66 | $3.67 | $3.67 | 700 |
| 2016-06-29 | $3.66 | $3.68 | $3.66 | $3.68 | $3.68 | 400 |
| 2016-06-28 | $3.65 | $3.67 | $3.63 | $3.65 | $3.65 | 2,900 |
| 2016-06-27 | $3.64 | $3.64 | $3.60 | $3.62 | $3.62 | 900 |
| 2016-06-24 | $3.63 | $3.70 | $3.63 | $3.65 | $3.65 | 800 |
| 2016-06-23 | $3.84 | $3.84 | $3.67 | $3.68 | $3.68 | 11,200 |
| 2016-06-22 | $3.78 | $3.86 | $3.67 | $3.70 | $3.70 | 7,700 |
| 2016-06-21 | $3.80 | $3.83 | $3.66 | $3.72 | $3.72 | 43,100 |
| 2016-06-20 | $3.89 | $3.89 | $3.73 | $3.80 | $3.80 | 42,400 |
| 2016-06-17 | $3.81 | $3.87 | $3.81 | $3.83 | $3.83 | 5,200 |
| 2016-06-16 | $3.73 | $3.78 | $3.65 | $3.74 | $3.74 | 33,300 |
| 2016-06-15 | $3.88 | $4.18 | $3.67 | $3.73 | $3.73 | 48,100 |
| 2016-06-14 | $3.85 | $3.85 | $3.70 | $3.70 | $3.70 | 2,800 |
| 2016-06-13 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 1,300 |
| 2016-06-10 | $3.76 | $3.76 | $3.75 | $3.75 | $3.75 | 300 |
| 2016-06-09 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 0 |
| 2016-06-08 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 64 |
| 2016-06-07 | $3.78 | $3.80 | $3.71 | $3.71 | $3.71 | 4,900 |
| 2016-06-06 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 200 |
| 2016-06-03 | $3.99 | $3.99 | $3.71 | $3.71 | $3.71 | 15,100 |
| 2016-06-02 | $3.72 | $3.75 | $3.72 | $3.75 | $3.75 | 700 |
| 2016-06-01 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 0 |
| 2016-05-31 | $3.66 | $3.66 | $3.66 | $3.66 | $3.66 | 300 |
| 2016-05-27 | $3.66 | $3.72 | $3.61 | $3.72 | $3.72 | 2,300 |
| 2016-05-26 | $3.69 | $3.72 | $3.68 | $3.72 | $3.72 | 1,900 |
| 2016-05-25 | $3.75 | $3.75 | $3.67 | $3.67 | $3.67 | 3,200 |
| 2016-05-24 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 30 |
| 2016-05-23 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 1,500 |
| 2016-05-20 | $3.70 | $3.73 | $3.68 | $3.68 | $3.68 | 2,400 |
| 2016-05-19 | $3.70 | $3.70 | $3.69 | $3.69 | $3.69 | 300 |
| 2016-05-18 | $3.80 | $3.85 | $3.61 | $3.85 | $3.85 | 600 |
| 2016-05-17 | $3.83 | $3.89 | $3.80 | $3.80 | $3.80 | 8,200 |
| 2016-05-16 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 400 |
| 2016-05-13 | $3.65 | $3.99 | $3.60 | $3.99 | $3.99 | 700 |
| 2016-05-12 | $3.97 | $4.00 | $3.97 | $3.97 | $3.97 | 1,100 |
| 2016-05-11 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 66 |
| 2016-05-10 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 500 |
| 2016-05-09 | $4.09 | $4.09 | $3.89 | $3.89 | $3.89 | 2,000 |
| 2016-05-06 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2016-05-05 | $4.16 | $4.19 | $4.09 | $4.09 | $4.09 | 5,400 |
| 2016-05-04 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2016-05-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 600 |
| 2016-05-02 | $4.16 | $4.18 | $4.09 | $4.15 | $4.15 | 7,500 |
| 2016-04-29 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2016-04-28 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2016-04-27 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2016-04-26 | $3.96 | $3.96 | $3.93 | $3.93 | $3.93 | 1,900 |
| 2016-04-25 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-04-22 | $3.89 | $4.06 | $3.77 | $4.06 | $4.06 | 2,500 |
| 2016-04-21 | $3.93 | $4.03 | $3.93 | $3.94 | $3.94 | 5,700 |
| 2016-04-20 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 100 |
| 2016-04-19 | $3.80 | $3.87 | $3.77 | $3.87 | $3.87 | 1,400 |
| 2016-04-18 | $3.86 | $3.89 | $3.86 | $3.89 | $3.89 | 500 |
| 2016-04-15 | $4.19 | $4.19 | $3.88 | $3.88 | $3.88 | 1,700 |
| 2016-04-14 | $3.93 | $3.94 | $3.92 | $3.94 | $3.94 | 8,600 |
| 2016-04-13 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 63 |
| 2016-04-12 | $3.83 | $3.85 | $3.83 | $3.84 | $3.84 | 1,600 |
| 2016-04-11 | $3.82 | $3.82 | $3.81 | $3.81 | $3.81 | 600 |
| 2016-04-08 | $4.00 | $4.00 | $3.89 | $3.89 | $3.89 | 300 |
| 2016-04-07 | $3.80 | $3.84 | $3.80 | $3.80 | $3.80 | 2,200 |
| 2016-04-06 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 1,700 |
| 2016-04-05 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 126 |
| 2016-04-04 | $3.95 | $3.95 | $3.78 | $3.79 | $3.79 | 2,000 |
| 2016-04-01 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2016-03-31 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 100 |
| 2016-03-30 | $3.81 | $3.91 | $3.81 | $3.91 | $3.91 | 1,200 |
| 2016-03-29 | $3.85 | $3.85 | $3.74 | $3.74 | $3.74 | 900 |
| 2016-03-28 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 700 |
| 2016-03-24 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 20 |
| 2016-03-23 | $3.89 | $3.90 | $3.89 | $3.89 | $3.89 | 1,600 |
| 2016-03-22 | $3.89 | $3.93 | $3.47 | $3.81 | $3.81 | 12,600 |
| 2016-03-21 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 2 |
| 2016-03-18 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 300 |
| 2016-03-17 | $3.89 | $3.89 | $3.79 | $3.80 | $3.80 | 600 |
| 2016-03-16 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 500 |
| 2016-03-15 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-03-14 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2016-03-11 | $4.13 | $4.13 | $4.05 | $4.06 | $4.06 | 800 |
| 2016-03-10 | $3.99 | $4.13 | $3.99 | $4.13 | $4.13 | 1,100 |
| 2016-03-09 | $3.96 | $4.00 | $3.96 | $3.99 | $3.99 | 1,400 |
| 2016-03-08 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 105 |
| 2016-03-07 | $3.92 | $3.93 | $3.92 | $3.93 | $3.93 | 1,900 |
| 2016-03-04 | $3.71 | $3.81 | $3.71 | $3.77 | $3.77 | 1,500 |
| 2016-03-03 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2016-03-02 | $3.74 | $3.79 | $3.74 | $3.77 | $3.77 | 800 |
| 2016-03-01 | $3.83 | $3.83 | $3.76 | $3.76 | $3.76 | 400 |
| 2016-02-29 | $3.53 | $3.63 | $3.53 | $3.54 | $3.54 | 3,600 |
| 2016-02-26 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 2,500 |
| 2016-02-25 | $3.47 | $3.47 | $3.26 | $3.46 | $3.46 | 2,300 |
| 2016-02-24 | $3.45 | $3.52 | $3.45 | $3.46 | $3.46 | 2,900 |
| 2016-02-23 | $3.54 | $3.68 | $3.54 | $3.68 | $3.68 | 1,200 |
| 2016-02-22 | $3.61 | $3.62 | $3.61 | $3.61 | $3.61 | 400 |
| 2016-02-19 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 700 |
| 2016-02-18 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| 2016-02-17 | $3.55 | $3.63 | $3.54 | $3.63 | $3.63 | 7,900 |
| 2016-02-16 | $3.54 | $3.57 | $3.34 | $3.52 | $3.52 | 4,400 |
| 2016-02-12 | $3.45 | $3.51 | $3.40 | $3.51 | $3.51 | 9,000 |
| 2016-02-11 | $3.42 | $3.45 | $3.28 | $3.45 | $3.45 | 11,600 |
| 2016-02-10 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 800 |
| 2016-02-09 | $3.64 | $3.75 | $3.62 | $3.63 | $3.63 | 7,700 |
| 2016-02-08 | $3.92 | $3.92 | $3.76 | $3.79 | $3.79 | 3,400 |
| 2016-02-05 | $3.95 | $3.98 | $3.95 | $3.95 | $3.95 | 4,000 |
| 2016-02-04 | $4.03 | $4.03 | $3.92 | $3.95 | $3.95 | 4,000 |
| 2016-02-03 | $3.95 | $3.95 | $3.94 | $3.95 | $3.95 | 3,400 |
| 2016-02-02 | $3.82 | $3.88 | $3.73 | $3.88 | $3.88 | 7,600 |
| 2016-02-01 | $3.69 | $3.71 | $3.65 | $3.71 | $3.71 | 4,200 |
| 2016-01-29 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 400 |
| 2016-01-28 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 0 |
| 2016-01-27 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 200 |
| 2016-01-26 | $3.81 | $3.81 | $3.69 | $3.69 | $3.69 | 300 |
| 2016-01-25 | $3.68 | $3.76 | $3.68 | $3.74 | $3.74 | 2,400 |
| 2016-01-22 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 1,700 |
| 2016-01-21 | $3.77 | $3.77 | $3.61 | $3.70 | $3.70 | 2,900 |
| 2016-01-20 | $3.76 | $3.76 | $3.61 | $3.76 | $3.76 | 12,300 |
| 2016-01-19 | $3.87 | $3.89 | $3.81 | $3.81 | $3.81 | 5,900 |
| 2016-01-15 | $3.92 | $3.97 | $3.89 | $3.96 | $3.96 | 1,800 |
| 2016-01-14 | $4.05 | $4.06 | $3.93 | $4.03 | $4.03 | 20,800 |
| 2016-01-13 | $4.35 | $4.35 | $4.16 | $4.21 | $4.21 | 15,300 |
| 2016-01-12 | $4.28 | $4.28 | $4.24 | $4.25 | $4.25 | 2,300 |
| 2016-01-11 | $4.35 | $4.36 | $4.26 | $4.34 | $4.34 | 9,700 |
| 2016-01-08 | $4.16 | $4.16 | $4.14 | $4.14 | $4.14 | 1,000 |
| 2016-01-07 | $4.20 | $4.29 | $4.17 | $4.17 | $4.17 | 1,400 |
| 2016-01-06 | $4.20 | $4.28 | $4.19 | $4.27 | $4.27 | 8,100 |
| 2016-01-05 | $4.42 | $4.44 | $4.09 | $4.44 | $4.44 | 2,900 |
| 2016-01-04 | $4.17 | $4.23 | $4.17 | $4.22 | $4.22 | 900 |
| 2015-12-31 | $4.13 | $4.17 | $4.07 | $4.15 | $4.15 | 1,600 |
| 2015-12-30 | $4.26 | $4.27 | $4.26 | $4.27 | $4.27 | 300 |
| 2015-12-29 | $4.35 | $4.36 | $4.25 | $4.25 | $4.25 | 25,600 |
| 2015-12-28 | $4.43 | $4.44 | $4.36 | $4.44 | $4.44 | 2,800 |
| 2015-12-24 | $4.44 | $4.45 | $4.41 | $4.41 | $4.41 | 2,700 |
| 2015-12-23 | $4.42 | $4.45 | $4.23 | $4.45 | $4.45 | 35,100 |
| 2015-12-22 | $4.10 | $4.17 | $4.08 | $4.17 | $4.17 | 1,700 |
| 2015-12-21 | $4.14 | $4.14 | $4.06 | $4.06 | $4.06 | 3,400 |
| 2015-12-18 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2015-12-17 | $4.09 | $4.21 | $4.08 | $4.18 | $4.18 | 13,900 |
| 2015-12-16 | $4.05 | $4.07 | $4.01 | $4.07 | $4.07 | 9,800 |
| 2015-12-15 | $4.05 | $4.07 | $4.01 | $4.02 | $4.02 | 5,500 |
| 2015-12-14 | $4.08 | $4.09 | $4.00 | $4.06 | $4.06 | 2,100 |
| 2015-12-11 | $4.22 | $4.23 | $4.19 | $4.23 | $4.23 | 5,300 |
| 2015-12-10 | $4.27 | $4.31 | $4.16 | $4.30 | $4.30 | 4,500 |
| 2015-12-09 | $4.32 | $4.42 | $4.31 | $4.41 | $4.41 | 700 |
| 2015-12-08 | $4.32 | $4.36 | $4.32 | $4.36 | $4.36 | 1,300 |
| 2015-12-07 | $4.39 | $4.42 | $4.37 | $4.37 | $4.37 | 1,400 |
| 2015-12-04 | $4.19 | $4.43 | $4.19 | $4.41 | $4.41 | 4,300 |
| 2015-12-03 | $4.38 | $4.38 | $4.37 | $4.37 | $4.37 | 900 |
| 2015-12-02 | $4.37 | $4.37 | $4.33 | $4.34 | $4.34 | 3,300 |
| 2015-12-01 | $4.38 | $4.47 | $4.21 | $4.40 | $4.40 | 25,900 |
| 2015-11-30 | $4.26 | $4.26 | $4.23 | $4.23 | $4.23 | 400 |
| 2015-11-27 | $4.12 | $4.16 | $4.12 | $4.16 | $4.16 | 1,900 |
| 2015-11-25 | $4.07 | $4.26 | $4.07 | $4.22 | $4.22 | 18,600 |
| 2015-11-24 | $3.97 | $3.97 | $3.91 | $3.91 | $3.91 | 1,800 |
| 2015-11-23 | $3.95 | $3.99 | $3.95 | $3.96 | $3.96 | 900 |
| 2015-11-20 | $3.97 | $3.99 | $3.88 | $3.96 | $3.96 | 27,400 |
| 2015-11-19 | $3.99 | $4.00 | $3.89 | $3.90 | $3.90 | 5,100 |
| 2015-11-18 | $3.96 | $3.97 | $3.93 | $3.97 | $3.97 | 4,500 |
| 2015-11-17 | $4.00 | $4.00 | $3.95 | $3.95 | $3.95 | 300 |
| 2015-11-16 | $3.89 | $3.95 | $3.74 | $3.90 | $3.90 | 19,700 |
| 2015-11-13 | $3.97 | $3.97 | $3.92 | $3.92 | $3.92 | 200 |
| 2015-11-12 | $3.93 | $4.00 | $3.90 | $3.95 | $3.95 | 6,100 |
| 2015-11-11 | $3.93 | $3.97 | $3.93 | $3.93 | $3.93 | 9,900 |
| 2015-11-10 | $3.86 | $3.94 | $3.86 | $3.93 | $3.93 | 13,100 |
| 2015-11-09 | $3.86 | $3.88 | $3.86 | $3.88 | $3.88 | 2,300 |
| 2015-11-06 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 800 |
| 2015-11-05 | $3.96 | $3.96 | $3.95 | $3.95 | $3.95 | 500 |
| 2015-11-04 | $4.00 | $4.00 | $3.98 | $3.99 | $3.99 | 300 |
| 2015-11-03 | $3.95 | $3.98 | $3.94 | $3.95 | $3.95 | 13,500 |
| 2015-11-02 | $3.97 | $3.97 | $3.91 | $3.94 | $3.94 | 8,700 |
| 2015-10-30 | $4.01 | $4.05 | $3.98 | $4.00 | $4.00 | 12,300 |
| 2015-10-29 | $4.02 | $4.03 | $3.98 | $4.03 | $4.03 | 700 |
| 2015-10-28 | $4.02 | $4.06 | $3.92 | $4.04 | $4.04 | 5,200 |
| 2015-10-27 | $4.05 | $4.05 | $3.96 | $3.99 | $3.99 | 10,500 |
| 2015-10-26 | $4.00 | $4.11 | $3.95 | $4.05 | $4.05 | 2,700 |
| 2015-10-23 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 200 |
| 2015-10-22 | $4.00 | $4.02 | $3.95 | $3.97 | $3.97 | 4,700 |
| 2015-10-21 | $4.00 | $4.04 | $3.96 | $3.97 | $3.97 | 5,500 |
| 2015-10-20 | $3.89 | $3.89 | $3.88 | $3.88 | $3.88 | 2,900 |
| 2015-10-19 | $3.71 | $3.86 | $3.68 | $3.82 | $3.82 | 28,900 |
| 2015-10-16 | $3.56 | $3.63 | $3.47 | $3.53 | $3.53 | 58,500 |
| 2015-10-15 | $3.52 | $3.53 | $3.52 | $3.53 | $3.53 | 400 |
| 2015-10-14 | $3.42 | $3.46 | $3.42 | $3.44 | $3.44 | 700 |
| 2015-10-13 | $3.41 | $3.49 | $3.40 | $3.42 | $3.42 | 11,800 |
| 2015-10-12 | $3.46 | $3.48 | $3.45 | $3.47 | $3.47 | 19,900 |
| 2015-10-09 | $3.55 | $3.59 | $3.50 | $3.54 | $3.54 | 16,100 |
| 2015-10-08 | $3.52 | $3.54 | $3.51 | $3.54 | $3.54 | 11,000 |
| 2015-10-07 | $3.46 | $3.55 | $3.46 | $3.51 | $3.51 | 17,900 |
| 2015-10-06 | $3.42 | $3.44 | $3.34 | $3.42 | $3.42 | 5,400 |
| 2015-10-05 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 400 |
| 2015-10-02 | $3.29 | $3.42 | $3.24 | $3.39 | $3.39 | 26,400 |
| 2015-10-01 | $3.34 | $3.37 | $3.34 | $3.37 | $3.37 | 600 |
| 2015-09-30 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2015-09-29 | $3.42 | $3.45 | $3.37 | $3.42 | $3.42 | 4,400 |
| 2015-09-28 | $3.46 | $3.48 | $3.37 | $3.41 | $3.41 | 9,300 |
| 2015-09-25 | $3.50 | $3.50 | $3.48 | $3.49 | $3.49 | 3,100 |
| 2015-09-24 | $3.48 | $3.51 | $3.46 | $3.50 | $3.50 | 2,300 |
| 2015-09-23 | $3.46 | $3.47 | $3.45 | $3.46 | $3.46 | 2,300 |
| 2015-09-22 | $3.50 | $3.50 | $3.47 | $3.50 | $3.50 | 1,400 |
| 2015-09-21 | $3.52 | $3.54 | $3.40 | $3.54 | $3.54 | 10,400 |
| 2015-09-18 | $3.47 | $3.47 | $3.44 | $3.44 | $3.44 | 5,200 |
| 2015-09-17 | $3.47 | $3.55 | $3.47 | $3.54 | $3.54 | 9,100 |
| 2015-09-16 | $3.43 | $3.47 | $3.43 | $3.45 | $3.45 | 6,900 |
| 2015-09-15 | $3.43 | $3.46 | $3.43 | $3.43 | $3.43 | 3,400 |
| 2015-09-14 | $3.45 | $3.49 | $3.45 | $3.47 | $3.47 | 1,200 |
| 2015-09-11 | $3.43 | $3.52 | $3.43 | $3.47 | $3.47 | 5,100 |
| 2015-09-10 | $3.46 | $3.51 | $3.43 | $3.46 | $3.46 | 8,500 |
| 2015-09-09 | $3.55 | $3.55 | $3.43 | $3.46 | $3.46 | 57,200 |
| 2015-09-08 | $3.50 | $3.57 | $3.50 | $3.54 | $3.54 | 5,700 |
| 2015-09-04 | $3.44 | $3.53 | $3.44 | $3.48 | $3.48 | 4,200 |
Kamada Ltd (KMDA) News Headlines
Recent Kamada Ltd (KMDA) News
Similar Companies to Kamada Ltd (KMDA) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |