Key Tronic Corp (KTCC) Exchange: NASDAQ
Data as of May 9, 2025
$2.41 ($0.14) 6.17%
Key Tronic Corp - Daily Information
Click for more stock information on Key Tronic Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $2.36 |
| Previous Close | $2.41 |
| High | $2.50 |
| Low | $2.23 |
| Adjusted Open | $2.36 |
| Previous Adjusted Close | $2.41 |
| Adjusted High | $2.50 |
| Adjusted Low | $2.23 |
About Key Tronic Corp (KTCC)
Key Tronic is a leading design engineering and contract manufacturer offering value-added design and manufacturing services from its facilities in the United States, Mexico, China and Vietnam. Key Tronic provides its customers full engineering services, materials management, worldwide manufacturing facilities, assembly services, in-house testing, and worldwide distribution. Its customers include some of the world’s leading original equipment manufacturers.
Invest in Key Tronic Corp (KTCC)
Historical Stock Data for Key Tronic Corp (KTCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $2.36 | $2.50 | $2.23 | $2.41 | $2.41 | 41,627 |
| 2025-05-08 | $2.32 | $2.42 | $2.26 | $2.27 | $2.27 | 37,979 |
| 2025-05-07 | $2.38 | $2.43 | $2.24 | $2.31 | $2.31 | 19,807 |
| 2025-05-06 | $2.38 | $2.48 | $2.35 | $2.43 | $2.43 | 17,048 |
| 2025-05-05 | $2.45 | $2.49 | $2.36 | $2.37 | $2.37 | 16,003 |
| 2025-05-02 | $2.40 | $2.42 | $2.34 | $2.42 | $2.42 | 18,239 |
| 2025-05-01 | $2.52 | $2.59 | $2.42 | $2.42 | $2.42 | 48,029 |
| 2025-04-30 | $2.51 | $2.59 | $2.46 | $2.46 | $2.46 | 11,478 |
| 2025-04-29 | $2.51 | $2.56 | $2.44 | $2.48 | $2.48 | 30,205 |
| 2025-04-28 | $2.42 | $2.51 | $2.39 | $2.46 | $2.46 | 12,593 |
| 2025-04-25 | $2.52 | $2.57 | $2.40 | $2.44 | $2.44 | 25,746 |
| 2025-04-24 | $2.51 | $2.57 | $2.51 | $2.56 | $2.56 | 19,752 |
| 2025-04-23 | $2.50 | $2.57 | $2.38 | $2.54 | $2.54 | 22,552 |
| 2025-04-22 | $2.55 | $2.57 | $2.37 | $2.39 | $2.39 | 23,600 |
| 2025-04-21 | $2.41 | $2.54 | $2.39 | $2.50 | $2.50 | 17,980 |
| 2025-04-17 | $2.37 | $2.39 | $2.33 | $2.39 | $2.39 | 6,125 |
| 2025-04-16 | $2.34 | $2.38 | $2.30 | $2.31 | $2.31 | 11,963 |
| 2025-04-15 | $2.35 | $2.37 | $2.28 | $2.31 | $2.31 | 41,222 |
| 2025-04-14 | $2.40 | $2.40 | $2.28 | $2.30 | $2.30 | 4,031 |
| 2025-04-11 | $2.34 | $2.39 | $2.25 | $2.35 | $2.35 | 16,521 |
| 2025-04-10 | $2.30 | $2.40 | $2.26 | $2.26 | $2.26 | 24,795 |
| 2025-04-09 | $2.27 | $2.40 | $2.21 | $2.35 | $2.35 | 24,985 |
| 2025-04-08 | $2.30 | $2.42 | $2.21 | $2.30 | $2.30 | 48,995 |
| 2025-04-07 | $2.39 | $2.49 | $2.25 | $2.30 | $2.30 | 48,541 |
| 2025-04-04 | $2.54 | $2.57 | $2.38 | $2.48 | $2.48 | 53,165 |
| 2025-04-03 | $2.54 | $2.60 | $2.54 | $2.57 | $2.57 | 44,799 |
| 2025-04-02 | $2.57 | $2.60 | $2.57 | $2.58 | $2.58 | 12,120 |
| 2025-04-01 | $2.55 | $2.63 | $2.55 | $2.55 | $2.55 | 21,354 |
| 2025-03-31 | $2.65 | $2.70 | $2.58 | $2.58 | $2.58 | 17,621 |
| 2025-03-28 | $2.65 | $2.66 | $2.53 | $2.56 | $2.56 | 20,159 |
| 2025-03-27 | $2.69 | $2.69 | $2.62 | $2.66 | $2.66 | 8,978 |
| 2025-03-26 | $2.53 | $2.64 | $2.53 | $2.61 | $2.61 | 15,414 |
| 2025-03-25 | $2.66 | $2.72 | $2.59 | $2.59 | $2.59 | 19,114 |
| 2025-03-24 | $2.75 | $2.80 | $2.69 | $2.69 | $2.69 | 28,093 |
| 2025-03-21 | $2.75 | $2.80 | $2.72 | $2.75 | $2.75 | 36,337 |
| 2025-03-20 | $2.70 | $2.79 | $2.70 | $2.78 | $2.78 | 28,210 |
| 2025-03-19 | $2.69 | $2.80 | $2.69 | $2.71 | $2.71 | 88,337 |
| 2025-03-18 | $2.70 | $2.70 | $2.67 | $2.67 | $2.67 | 26,539 |
| 2025-03-17 | $2.62 | $2.70 | $2.62 | $2.67 | $2.67 | 25,645 |
| 2025-03-14 | $2.67 | $2.70 | $2.63 | $2.69 | $2.69 | 13,302 |
| 2025-03-13 | $2.71 | $2.78 | $2.68 | $2.70 | $2.70 | 12,094 |
| 2025-03-12 | $2.65 | $2.80 | $2.65 | $2.79 | $2.79 | 32,822 |
| 2025-03-11 | $2.75 | $2.81 | $2.50 | $2.66 | $2.66 | 34,732 |
| 2025-03-10 | $2.96 | $2.96 | $2.61 | $2.68 | $2.68 | 42,687 |
| 2025-03-07 | $2.93 | $3.00 | $2.61 | $2.91 | $2.91 | 77,741 |
| 2025-03-06 | $2.87 | $2.95 | $2.87 | $2.95 | $2.95 | 23,140 |
| 2025-03-05 | $2.88 | $2.95 | $2.88 | $2.91 | $2.91 | 6,323 |
| 2025-03-04 | $2.82 | $2.98 | $2.82 | $2.90 | $2.90 | 22,307 |
| 2025-03-03 | $3.13 | $3.13 | $2.80 | $2.80 | $2.80 | 32,476 |
| 2025-02-28 | $2.94 | $3.07 | $2.94 | $3.06 | $3.06 | 15,770 |
| 2025-02-27 | $3.03 | $3.03 | $2.95 | $2.98 | $2.98 | 9,107 |
| 2025-02-26 | $3.03 | $3.10 | $2.98 | $3.10 | $3.10 | 21,575 |
| 2025-02-25 | $3.02 | $3.16 | $2.86 | $3.07 | $3.07 | 67,246 |
| 2025-02-24 | $3.20 | $3.22 | $3.05 | $3.10 | $3.10 | 88,048 |
| 2025-02-21 | $3.10 | $3.18 | $3.07 | $3.16 | $3.16 | 11,814 |
| 2025-02-20 | $3.07 | $3.30 | $3.03 | $3.10 | $3.10 | 53,909 |
| 2025-02-19 | $3.12 | $3.21 | $3.08 | $3.10 | $3.10 | 39,345 |
| 2025-02-18 | $3.16 | $3.35 | $3.12 | $3.14 | $3.14 | 46,088 |
| 2025-02-14 | $3.26 | $3.39 | $3.17 | $3.18 | $3.18 | 25,278 |
| 2025-02-13 | $3.25 | $3.34 | $3.17 | $3.31 | $3.31 | 21,104 |
| 2025-02-12 | $3.21 | $3.27 | $3.21 | $3.25 | $3.25 | 15,962 |
| 2025-02-11 | $3.20 | $3.37 | $3.20 | $3.26 | $3.26 | 23,315 |
| 2025-02-10 | $3.41 | $3.41 | $3.04 | $3.20 | $3.20 | 86,136 |
| 2025-02-07 | $3.69 | $3.69 | $3.40 | $3.44 | $3.44 | 47,037 |
| 2025-02-06 | $3.87 | $3.87 | $3.70 | $3.71 | $3.71 | 26,050 |
| 2025-02-05 | $3.55 | $3.97 | $3.55 | $3.92 | $3.92 | 70,537 |
| 2025-02-04 | $3.58 | $3.66 | $3.58 | $3.60 | $3.60 | 20,659 |
| 2025-02-03 | $3.61 | $3.73 | $3.58 | $3.59 | $3.59 | 29,352 |
| 2025-01-31 | $3.65 | $3.73 | $3.64 | $3.65 | $3.65 | 25,501 |
| 2025-01-30 | $3.75 | $3.77 | $3.60 | $3.63 | $3.63 | 21,004 |
| 2025-01-29 | $3.64 | $3.75 | $3.61 | $3.73 | $3.73 | 33,479 |
| 2025-01-28 | $3.66 | $3.82 | $3.61 | $3.67 | $3.67 | 25,955 |
| 2025-01-27 | $3.80 | $3.90 | $3.61 | $3.61 | $3.61 | 55,415 |
| 2025-01-24 | $3.90 | $3.99 | $3.80 | $3.85 | $3.85 | 153,979 |
| 2025-01-23 | $4.05 | $4.25 | $4.02 | $4.17 | $4.17 | 29,574 |
| 2025-01-22 | $4.08 | $4.16 | $3.98 | $4.03 | $4.03 | 14,106 |
| 2025-01-21 | $4.00 | $4.18 | $3.99 | $4.03 | $4.03 | 28,437 |
| 2025-01-17 | $4.03 | $4.08 | $3.93 | $3.95 | $3.95 | 39,540 |
| 2025-01-16 | $4.13 | $4.30 | $3.97 | $4.13 | $4.13 | 26,557 |
| 2025-01-15 | $3.94 | $4.13 | $3.84 | $4.08 | $4.08 | 20,721 |
| 2025-01-14 | $3.81 | $3.97 | $3.81 | $3.91 | $3.91 | 24,787 |
| 2025-01-13 | $3.98 | $4.06 | $3.69 | $3.80 | $3.80 | 63,978 |
| 2025-01-10 | $4.17 | $4.18 | $4.08 | $4.12 | $4.12 | 36,427 |
| 2025-01-08 | $4.17 | $4.42 | $4.15 | $4.26 | $4.26 | 24,203 |
| 2025-01-07 | $4.18 | $4.28 | $4.12 | $4.28 | $4.28 | 38,395 |
| 2025-01-06 | $4.30 | $4.47 | $4.23 | $4.23 | $4.23 | 23,280 |
| 2025-01-03 | $4.17 | $4.30 | $4.11 | $4.27 | $4.27 | 53,199 |
| 2025-01-02 | $4.17 | $4.29 | $4.15 | $4.17 | $4.17 | 21,480 |
| 2024-12-31 | $4.23 | $4.33 | $4.14 | $4.17 | $4.17 | 21,731 |
| 2024-12-30 | $4.01 | $4.27 | $4.00 | $4.27 | $4.27 | 39,587 |
| 2024-12-27 | $4.05 | $4.12 | $4.05 | $4.09 | $4.09 | 29,318 |
| 2024-12-26 | $4.01 | $4.10 | $4.01 | $4.09 | $4.09 | 42,440 |
| 2024-12-24 | $4.07 | $4.10 | $4.07 | $4.07 | $4.07 | 12,367 |
| 2024-12-23 | $3.90 | $4.13 | $3.90 | $4.06 | $4.06 | 68,705 |
| 2024-12-20 | $3.99 | $4.15 | $3.94 | $3.99 | $3.99 | 60,624 |
| 2024-12-19 | $4.20 | $4.25 | $4.00 | $4.01 | $4.01 | 123,875 |
| 2024-12-18 | $4.36 | $4.51 | $4.21 | $4.23 | $4.23 | 88,305 |
| 2024-12-17 | $4.31 | $4.56 | $4.30 | $4.51 | $4.51 | 120,098 |
| 2024-12-16 | $4.81 | $4.88 | $4.72 | $4.77 | $4.77 | 21,544 |
| 2024-12-13 | $4.94 | $4.98 | $4.80 | $4.82 | $4.82 | 23,994 |
| 2024-12-12 | $5.03 | $5.03 | $4.88 | $4.93 | $4.93 | 33,838 |
| 2024-12-11 | $4.98 | $5.05 | $4.89 | $5.05 | $5.05 | 33,796 |
| 2024-12-10 | $5.03 | $5.14 | $4.96 | $4.98 | $4.98 | 32,509 |
| 2024-12-09 | $5.35 | $5.35 | $5.08 | $5.10 | $5.10 | 55,894 |
| 2024-12-06 | $5.41 | $5.49 | $5.32 | $5.40 | $5.40 | 12,613 |
| 2024-12-05 | $5.30 | $5.49 | $5.30 | $5.44 | $5.44 | 9,705 |
| 2024-12-04 | $5.42 | $5.53 | $5.39 | $5.52 | $5.52 | 20,704 |
| 2024-12-03 | $5.55 | $5.56 | $5.41 | $5.55 | $5.55 | 14,545 |
| 2024-12-02 | $5.70 | $5.70 | $5.55 | $5.56 | $5.56 | 24,368 |
| 2024-11-29 | $5.61 | $5.75 | $5.56 | $5.64 | $5.64 | 21,478 |
| 2024-11-27 | $5.61 | $5.61 | $5.38 | $5.54 | $5.54 | 8,465 |
| 2024-11-26 | $5.45 | $5.65 | $5.38 | $5.61 | $5.61 | 53,759 |
| 2024-11-25 | $5.63 | $5.63 | $5.35 | $5.39 | $5.39 | 21,878 |
| 2024-11-22 | $5.77 | $5.77 | $5.56 | $5.61 | $5.61 | 8,676 |
| 2024-11-21 | $5.76 | $5.76 | $5.48 | $5.60 | $5.60 | 35,225 |
| 2024-11-20 | $5.65 | $6.08 | $5.63 | $5.81 | $5.81 | 68,258 |
| 2024-11-19 | $5.70 | $5.72 | $5.53 | $5.68 | $5.68 | 11,559 |
| 2024-11-18 | $5.79 | $5.81 | $5.65 | $5.65 | $5.65 | 25,036 |
| 2024-11-15 | $5.92 | $5.92 | $5.70 | $5.79 | $5.79 | 12,618 |
| 2024-11-14 | $5.84 | $5.88 | $5.68 | $5.88 | $5.88 | 17,703 |
| 2024-11-13 | $5.88 | $5.88 | $5.68 | $5.84 | $5.84 | 14,735 |
| 2024-11-12 | $5.88 | $5.94 | $5.83 | $5.90 | $5.90 | 31,168 |
| 2024-11-11 | $5.90 | $5.96 | $5.60 | $5.88 | $5.88 | 36,397 |
| 2024-11-08 | $6.00 | $6.00 | $5.84 | $5.94 | $5.94 | 13,951 |
| 2024-11-07 | $5.85 | $6.11 | $5.68 | $5.97 | $5.97 | 97,986 |
| 2024-11-06 | $5.98 | $5.98 | $5.51 | $5.72 | $5.72 | 66,340 |
| 2024-11-05 | $5.99 | $6.11 | $5.93 | $6.02 | $6.02 | 57,185 |
| 2024-11-04 | $5.98 | $6.05 | $5.92 | $6.03 | $6.03 | 11,736 |
| 2024-11-01 | $5.98 | $6.05 | $5.84 | $6.03 | $6.03 | 14,630 |
| 2024-10-31 | $6.00 | $6.03 | $5.83 | $6.00 | $6.00 | 22,375 |
| 2024-10-30 | $6.00 | $6.04 | $6.00 | $6.01 | $6.01 | 6,062 |
| 2024-10-29 | $6.06 | $6.07 | $5.94 | $6.00 | $6.00 | 17,591 |
| 2024-10-28 | $5.83 | $6.06 | $5.83 | $6.00 | $6.00 | 17,774 |
| 2024-10-25 | $5.88 | $5.94 | $5.88 | $5.93 | $5.93 | 4,626 |
| 2024-10-24 | $5.92 | $5.96 | $5.80 | $5.96 | $5.96 | 22,656 |
| 2024-10-23 | $5.78 | $5.90 | $5.78 | $5.90 | $5.90 | 6,493 |
| 2024-10-22 | $5.86 | $5.92 | $5.75 | $5.85 | $5.85 | 16,271 |
| 2024-10-21 | $5.75 | $5.95 | $5.63 | $5.80 | $5.80 | 18,130 |
| 2024-10-18 | $5.78 | $5.91 | $5.44 | $5.86 | $5.86 | 21,767 |
| 2024-10-17 | $5.75 | $5.90 | $5.75 | $5.90 | $5.90 | 11,378 |
| 2024-10-16 | $5.51 | $5.87 | $5.46 | $5.86 | $5.86 | 33,650 |
| 2024-10-15 | $5.85 | $5.85 | $5.63 | $5.72 | $5.72 | 33,090 |
| 2024-10-14 | $5.91 | $5.92 | $5.72 | $5.81 | $5.81 | 17,615 |
| 2024-10-11 | $5.61 | $5.86 | $5.55 | $5.86 | $5.86 | 14,694 |
| 2024-10-10 | $5.60 | $5.79 | $5.43 | $5.78 | $5.78 | 15,762 |
| 2024-10-09 | $5.63 | $5.79 | $5.48 | $5.75 | $5.75 | 26,966 |
| 2024-10-08 | $5.52 | $5.75 | $5.43 | $5.63 | $5.63 | 10,595 |
| 2024-10-07 | $5.50 | $5.60 | $5.40 | $5.43 | $5.43 | 19,709 |
| 2024-10-04 | $5.58 | $5.79 | $5.52 | $5.60 | $5.60 | 6,257 |
| 2024-10-03 | $5.39 | $5.75 | $5.35 | $5.51 | $5.51 | 13,397 |
| 2024-10-02 | $5.43 | $5.73 | $5.30 | $5.43 | $5.43 | 27,124 |
| 2024-10-01 | $5.55 | $5.60 | $5.42 | $5.50 | $5.50 | 34,491 |
| 2024-09-30 | $5.98 | $5.99 | $5.60 | $5.72 | $5.72 | 13,381 |
| 2024-09-27 | $6.00 | $6.00 | $5.71 | $5.87 | $5.87 | 62,715 |
| 2024-09-26 | $5.55 | $6.14 | $5.41 | $6.00 | $6.00 | 130,618 |
| 2024-09-25 | $5.30 | $5.60 | $5.20 | $5.48 | $5.48 | 14,724 |
| 2024-09-24 | $5.16 | $5.71 | $5.16 | $5.32 | $5.32 | 43,473 |
| 2024-09-23 | $5.34 | $5.48 | $5.33 | $5.46 | $5.46 | 23,990 |
| 2024-09-20 | $5.21 | $5.33 | $5.10 | $5.33 | $5.33 | 28,786 |
| 2024-09-19 | $5.23 | $5.23 | $5.15 | $5.22 | $5.22 | 12,548 |
| 2024-09-18 | $5.23 | $5.29 | $4.97 | $5.15 | $5.15 | 30,569 |
| 2024-09-17 | $5.05 | $5.17 | $4.93 | $5.15 | $5.15 | 13,175 |
| 2024-09-16 | $4.96 | $5.10 | $4.80 | $5.10 | $5.10 | 21,480 |
| 2024-09-13 | $4.83 | $5.10 | $4.83 | $5.03 | $5.03 | 37,104 |
| 2024-09-12 | $4.87 | $4.99 | $4.87 | $4.89 | $4.89 | 12,241 |
| 2024-09-11 | $4.70 | $4.86 | $4.65 | $4.86 | $4.86 | 11,921 |
| 2024-09-10 | $4.73 | $4.89 | $4.73 | $4.76 | $4.76 | 27,662 |
| 2024-09-09 | $4.67 | $4.75 | $4.57 | $4.68 | $4.68 | 31,335 |
| 2024-09-06 | $4.49 | $4.69 | $4.49 | $4.67 | $4.67 | 25,831 |
| 2024-09-05 | $4.55 | $4.66 | $4.54 | $4.57 | $4.57 | 19,994 |
| 2024-09-04 | $4.57 | $4.60 | $4.48 | $4.51 | $4.51 | 10,212 |
| 2024-09-03 | $4.49 | $4.60 | $4.49 | $4.51 | $4.51 | 4,401 |
| 2024-08-30 | $4.46 | $4.60 | $4.46 | $4.55 | $4.55 | 12,208 |
| 2024-08-29 | $4.48 | $4.51 | $4.36 | $4.50 | $4.50 | 7,357 |
| 2024-08-28 | $4.33 | $4.50 | $4.33 | $4.49 | $4.49 | 10,897 |
| 2024-08-27 | $4.43 | $4.43 | $4.40 | $4.40 | $4.40 | 2,335 |
| 2024-08-26 | $4.32 | $4.49 | $4.31 | $4.36 | $4.36 | 5,694 |
| 2024-08-23 | $4.50 | $4.52 | $4.35 | $4.36 | $4.36 | 14,426 |
| 2024-08-22 | $4.32 | $4.43 | $4.32 | $4.39 | $4.39 | 3,004 |
| 2024-08-21 | $4.45 | $4.45 | $4.32 | $4.39 | $4.39 | 3,226 |
| 2024-08-20 | $4.42 | $4.57 | $4.33 | $4.33 | $4.33 | 17,350 |
| 2024-08-19 | $4.42 | $4.59 | $4.42 | $4.42 | $4.42 | 8,919 |
| 2024-08-16 | $4.57 | $4.57 | $4.41 | $4.48 | $4.48 | 8,370 |
| 2024-08-15 | $4.39 | $4.57 | $4.33 | $4.53 | $4.53 | 16,951 |
| 2024-08-14 | $4.15 | $4.61 | $4.13 | $4.49 | $4.49 | 90,872 |
| 2024-08-13 | $3.85 | $3.99 | $3.85 | $3.87 | $3.87 | 40,634 |
| 2024-08-12 | $3.83 | $3.90 | $3.83 | $3.87 | $3.87 | 7,692 |
| 2024-08-09 | $3.84 | $3.95 | $3.84 | $3.87 | $3.87 | 4,054 |
| 2024-08-08 | $3.95 | $3.95 | $3.84 | $3.89 | $3.89 | 26,481 |
| 2024-08-07 | $4.00 | $4.00 | $3.88 | $3.99 | $3.99 | 25,779 |
| 2024-08-06 | $4.10 | $4.10 | $3.97 | $3.97 | $3.97 | 9,943 |
| 2024-08-05 | $3.94 | $4.06 | $3.94 | $4.03 | $4.03 | 9,410 |
| 2024-08-02 | $3.82 | $4.10 | $3.82 | $4.07 | $4.07 | 40,930 |
| 2024-08-01 | $3.87 | $3.87 | $3.82 | $3.82 | $3.82 | 2,050 |
| 2024-07-31 | $3.83 | $3.95 | $3.82 | $3.87 | $3.87 | 5,656 |
| 2024-07-30 | $3.86 | $3.95 | $3.86 | $3.86 | $3.86 | 6,414 |
| 2024-07-29 | $3.87 | $3.95 | $3.87 | $3.90 | $3.90 | 2,376 |
| 2024-07-26 | $3.91 | $3.95 | $3.87 | $3.90 | $3.90 | 13,578 |
| 2024-07-25 | $3.89 | $3.99 | $3.87 | $3.93 | $3.93 | 9,722 |
| 2024-07-24 | $3.89 | $3.91 | $3.88 | $3.90 | $3.90 | 9,082 |
| 2024-07-23 | $3.97 | $3.97 | $3.82 | $3.83 | $3.83 | 12,535 |
| 2024-07-22 | $3.81 | $3.98 | $3.80 | $3.92 | $3.92 | 19,869 |
| 2024-07-19 | $3.80 | $3.91 | $3.71 | $3.75 | $3.75 | 18,202 |
| 2024-07-18 | $3.92 | $4.05 | $3.82 | $3.85 | $3.85 | 28,190 |
| 2024-07-17 | $3.94 | $3.94 | $3.84 | $3.93 | $3.93 | 35,956 |
| 2024-07-16 | $3.85 | $3.90 | $3.84 | $3.90 | $3.90 | 70,153 |
| 2024-07-15 | $3.75 | $3.85 | $3.75 | $3.80 | $3.80 | 24,572 |
| 2024-07-12 | $3.74 | $3.89 | $3.74 | $3.82 | $3.82 | 40,928 |
| 2024-07-11 | $3.75 | $3.80 | $3.75 | $3.77 | $3.77 | 6,004 |
| 2024-07-10 | $3.71 | $3.89 | $3.70 | $3.73 | $3.73 | 13,493 |
| 2024-07-09 | $3.70 | $3.80 | $3.69 | $3.72 | $3.72 | 16,470 |
| 2024-07-08 | $3.70 | $3.74 | $3.60 | $3.70 | $3.70 | 43,351 |
| 2024-07-05 | $3.77 | $3.77 | $3.70 | $3.72 | $3.72 | 10,813 |
| 2024-07-03 | $3.81 | $3.81 | $3.75 | $3.77 | $3.77 | 2,018 |
| 2024-07-02 | $3.89 | $3.89 | $3.79 | $3.79 | $3.79 | 11,800 |
| 2024-07-01 | $3.96 | $3.96 | $3.84 | $3.88 | $3.88 | 6,508 |
| 2024-06-28 | $3.92 | $4.05 | $3.91 | $4.05 | $4.05 | 17,583 |
| 2024-06-27 | $3.98 | $4.01 | $3.86 | $4.01 | $4.01 | 6,994 |
| 2024-06-26 | $3.82 | $3.93 | $3.82 | $3.93 | $3.93 | 14,548 |
| 2024-06-25 | $3.86 | $3.86 | $3.82 | $3.84 | $3.84 | 8,478 |
| 2024-06-24 | $3.80 | $4.02 | $3.72 | $3.91 | $3.91 | 27,824 |
| 2024-06-21 | $3.69 | $3.90 | $3.69 | $3.72 | $3.72 | 30,406 |
| 2024-06-20 | $3.77 | $3.77 | $3.71 | $3.73 | $3.73 | 11,378 |
| 2024-06-18 | $3.88 | $3.94 | $3.70 | $3.77 | $3.77 | 53,814 |
| 2024-06-17 | $4.08 | $4.08 | $3.80 | $3.87 | $3.87 | 39,183 |
| 2024-06-14 | $4.14 | $4.15 | $4.01 | $4.15 | $4.15 | 13,026 |
| 2024-06-13 | $4.07 | $4.15 | $4.07 | $4.15 | $4.15 | 8,373 |
| 2024-06-12 | $4.03 | $4.11 | $4.03 | $4.08 | $4.08 | 9,098 |
| 2024-06-11 | $4.06 | $4.06 | $3.95 | $4.04 | $4.04 | 5,061 |
| 2024-06-10 | $3.99 | $4.07 | $3.99 | $4.07 | $4.07 | 7,853 |
| 2024-06-07 | $3.94 | $4.11 | $3.94 | $4.08 | $4.08 | 15,609 |
| 2024-06-06 | $4.03 | $4.10 | $3.94 | $4.00 | $4.00 | 8,361 |
| 2024-06-05 | $3.97 | $4.10 | $3.96 | $4.10 | $4.10 | 23,883 |
| 2024-06-04 | $4.05 | $4.05 | $3.92 | $4.01 | $4.01 | 20,594 |
| 2024-06-03 | $4.14 | $4.14 | $3.90 | $4.09 | $4.09 | 58,297 |
| 2024-05-31 | $4.16 | $4.19 | $4.11 | $4.19 | $4.19 | 15,266 |
| 2024-05-30 | $4.09 | $4.19 | $4.07 | $4.19 | $4.19 | 17,783 |
| 2024-05-29 | $4.13 | $4.13 | $4.01 | $4.10 | $4.10 | 13,525 |
| 2024-05-28 | $4.20 | $4.24 | $4.06 | $4.13 | $4.13 | 17,312 |
| 2024-05-24 | $4.26 | $4.32 | $4.18 | $4.24 | $4.24 | 11,415 |
| 2024-05-23 | $4.25 | $4.31 | $4.21 | $4.25 | $4.25 | 35,779 |
| 2024-05-22 | $4.23 | $4.35 | $4.23 | $4.30 | $4.30 | 16,078 |
| 2024-05-21 | $4.37 | $4.37 | $4.27 | $4.28 | $4.28 | 12,451 |
| 2024-05-20 | $4.42 | $4.44 | $4.28 | $4.30 | $4.30 | 29,115 |
| 2024-05-17 | $4.39 | $4.42 | $4.36 | $4.38 | $4.38 | 26,550 |
| 2024-05-16 | $4.40 | $4.45 | $4.34 | $4.37 | $4.37 | 48,053 |
| 2024-05-15 | $4.30 | $4.42 | $4.29 | $4.41 | $4.41 | 28,404 |
| 2024-05-14 | $4.37 | $4.45 | $4.37 | $4.38 | $4.38 | 5,090 |
| 2024-05-13 | $4.50 | $4.51 | $4.37 | $4.38 | $4.38 | 22,300 |
| 2024-05-10 | $4.43 | $4.51 | $4.43 | $4.46 | $4.46 | 8,508 |
| 2024-05-09 | $4.38 | $4.55 | $4.38 | $4.49 | $4.49 | 28,380 |
| 2024-05-08 | $4.37 | $4.60 | $4.37 | $4.54 | $4.54 | 28,979 |
| 2024-05-07 | $4.31 | $4.43 | $4.31 | $4.36 | $4.36 | 24,322 |
| 2024-05-06 | $4.30 | $4.42 | $4.30 | $4.40 | $4.40 | 12,772 |
| 2024-05-03 | $4.40 | $4.43 | $4.36 | $4.36 | $4.36 | 7,212 |
| 2024-05-02 | $4.33 | $4.42 | $4.29 | $4.34 | $4.34 | 7,897 |
| 2024-05-01 | $4.28 | $4.43 | $4.28 | $4.28 | $4.28 | 12,250 |
| 2024-04-30 | $4.36 | $4.40 | $4.26 | $4.32 | $4.32 | 10,319 |
| 2024-04-29 | $4.28 | $4.42 | $4.25 | $4.33 | $4.33 | 11,411 |
| 2024-04-26 | $4.24 | $4.40 | $4.21 | $4.29 | $4.29 | 63,130 |
| 2024-04-25 | $4.61 | $4.61 | $4.54 | $4.57 | $4.57 | 23,504 |
| 2024-04-24 | $4.50 | $4.61 | $4.50 | $4.61 | $4.61 | 13,261 |
| 2024-04-23 | $4.41 | $4.60 | $4.41 | $4.51 | $4.51 | 7,712 |
| 2024-04-22 | $4.56 | $4.56 | $4.41 | $4.41 | $4.41 | 14,882 |
| 2024-04-19 | $4.58 | $4.58 | $4.46 | $4.56 | $4.56 | 43,066 |
| 2024-04-18 | $4.51 | $4.57 | $4.50 | $4.52 | $4.52 | 8,449 |
| 2024-04-17 | $4.55 | $4.55 | $4.47 | $4.50 | $4.50 | 12,767 |
| 2024-04-16 | $4.60 | $4.60 | $4.48 | $4.50 | $4.50 | 13,717 |
| 2024-04-15 | $4.61 | $4.61 | $4.50 | $4.50 | $4.50 | 14,388 |
| 2024-04-12 | $4.54 | $4.59 | $4.52 | $4.53 | $4.53 | 5,921 |
| 2024-04-11 | $4.56 | $4.66 | $4.56 | $4.59 | $4.59 | 2,588 |
| 2024-04-10 | $4.60 | $4.65 | $4.55 | $4.63 | $4.63 | 22,059 |
| 2024-04-09 | $4.56 | $4.68 | $4.56 | $4.60 | $4.60 | 9,331 |
| 2024-04-08 | $4.72 | $4.73 | $4.56 | $4.59 | $4.59 | 12,519 |
| 2024-04-05 | $4.58 | $4.73 | $4.52 | $4.68 | $4.68 | 12,572 |
| 2024-04-04 | $4.64 | $4.71 | $4.58 | $4.67 | $4.67 | 10,614 |
| 2024-04-03 | $4.59 | $4.65 | $4.54 | $4.54 | $4.54 | 13,012 |
| 2024-04-02 | $4.60 | $4.67 | $4.50 | $4.59 | $4.59 | 25,536 |
| 2024-04-01 | $4.66 | $4.85 | $4.58 | $4.62 | $4.62 | 37,014 |
| 2024-03-28 | $4.67 | $4.82 | $4.66 | $4.66 | $4.66 | 4,227 |
| 2024-03-27 | $4.61 | $4.76 | $4.61 | $4.69 | $4.69 | 10,234 |
| 2024-03-26 | $4.61 | $4.79 | $4.59 | $4.61 | $4.61 | 27,767 |
| 2024-03-25 | $4.76 | $4.92 | $4.65 | $4.65 | $4.65 | 22,630 |
| 2024-03-22 | $4.77 | $4.84 | $4.68 | $4.76 | $4.76 | 21,281 |
| 2024-03-21 | $4.95 | $4.96 | $4.82 | $4.85 | $4.85 | 17,891 |
| 2024-03-20 | $5.00 | $5.00 | $4.81 | $4.90 | $4.90 | 14,992 |
| 2024-03-19 | $5.00 | $5.00 | $4.91 | $4.92 | $4.92 | 24,046 |
| 2024-03-18 | $5.00 | $5.14 | $4.87 | $4.94 | $4.94 | 13,392 |
| 2024-03-15 | $4.72 | $4.96 | $4.72 | $4.96 | $4.96 | 41,537 |
| 2024-03-14 | $4.85 | $4.97 | $4.75 | $4.82 | $4.82 | 14,589 |
| 2024-03-13 | $4.75 | $4.82 | $4.72 | $4.82 | $4.82 | 4,519 |
| 2024-03-12 | $4.80 | $4.97 | $4.76 | $4.82 | $4.82 | 19,514 |
| 2024-03-11 | $4.81 | $4.95 | $4.74 | $4.79 | $4.79 | 5,398 |
| 2024-03-08 | $4.70 | $4.91 | $4.67 | $4.91 | $4.91 | 7,607 |
| 2024-03-07 | $4.81 | $4.81 | $4.67 | $4.79 | $4.79 | 8,382 |
| 2024-03-06 | $4.71 | $4.79 | $4.65 | $4.74 | $4.74 | 6,471 |
| 2024-03-05 | $4.68 | $4.85 | $4.68 | $4.71 | $4.71 | 22,023 |
| 2024-03-04 | $4.66 | $4.90 | $4.66 | $4.73 | $4.73 | 17,243 |
| 2024-03-01 | $4.66 | $4.73 | $4.66 | $4.70 | $4.70 | 24,010 |
| 2024-02-29 | $4.81 | $4.87 | $4.66 | $4.66 | $4.66 | 6,026 |
| 2024-02-28 | $4.92 | $4.92 | $4.70 | $4.70 | $4.70 | 7,791 |
| 2024-02-27 | $4.68 | $4.78 | $4.66 | $4.67 | $4.67 | 5,094 |
| 2024-02-26 | $4.72 | $4.89 | $4.68 | $4.70 | $4.70 | 10,162 |
| 2024-02-23 | $4.78 | $4.90 | $4.70 | $4.81 | $4.81 | 19,246 |
| 2024-02-22 | $4.88 | $4.88 | $4.72 | $4.88 | $4.88 | 22,407 |
| 2024-02-21 | $4.73 | $4.85 | $4.60 | $4.84 | $4.84 | 23,823 |
| 2024-02-20 | $4.77 | $4.94 | $4.76 | $4.81 | $4.81 | 18,633 |
| 2024-02-16 | $4.71 | $4.91 | $4.69 | $4.75 | $4.75 | 15,802 |
| 2024-02-15 | $4.67 | $4.78 | $4.66 | $4.77 | $4.77 | 13,737 |
| 2024-02-14 | $4.66 | $4.79 | $4.62 | $4.78 | $4.78 | 6,486 |
| 2024-02-13 | $4.65 | $4.75 | $4.65 | $4.66 | $4.66 | 15,392 |
| 2024-02-12 | $4.65 | $4.86 | $4.65 | $4.72 | $4.72 | 29,900 |
| 2024-02-09 | $4.72 | $4.75 | $4.59 | $4.70 | $4.70 | 11,896 |
| 2024-02-08 | $4.61 | $4.72 | $4.61 | $4.67 | $4.67 | 23,665 |
| 2024-02-07 | $4.45 | $4.74 | $4.45 | $4.60 | $4.60 | 80,977 |
| 2024-02-06 | $4.43 | $4.45 | $4.28 | $4.44 | $4.44 | 68,589 |
| 2024-02-05 | $4.35 | $4.35 | $4.19 | $4.31 | $4.31 | 8,201 |
| 2024-02-02 | $4.43 | $4.43 | $4.26 | $4.40 | $4.40 | 12,770 |
| 2024-02-01 | $4.26 | $4.39 | $4.25 | $4.25 | $4.25 | 5,607 |
| 2024-01-31 | $4.35 | $4.36 | $4.26 | $4.26 | $4.26 | 7,300 |
| 2024-01-30 | $4.31 | $4.40 | $4.29 | $4.37 | $4.37 | 5,637 |
| 2024-01-29 | $4.42 | $4.43 | $4.35 | $4.37 | $4.37 | 9,122 |
| 2024-01-26 | $4.39 | $4.43 | $4.36 | $4.42 | $4.42 | 5,224 |
| 2024-01-25 | $4.20 | $4.36 | $4.20 | $4.36 | $4.36 | 13,547 |
| 2024-01-24 | $4.04 | $4.31 | $4.04 | $4.19 | $4.19 | 16,960 |
| 2024-01-23 | $4.29 | $4.38 | $4.19 | $4.19 | $4.19 | 15,481 |
| 2024-01-22 | $4.16 | $4.37 | $4.12 | $4.29 | $4.29 | 25,251 |
| 2024-01-19 | $4.15 | $4.19 | $4.12 | $4.19 | $4.19 | 23,334 |
| 2024-01-18 | $4.19 | $4.19 | $4.10 | $4.17 | $4.17 | 8,360 |
| 2024-01-17 | $4.16 | $4.18 | $4.11 | $4.11 | $4.11 | 17,849 |
| 2024-01-16 | $4.21 | $4.21 | $4.16 | $4.16 | $4.16 | 4,871 |
| 2024-01-12 | $4.16 | $4.21 | $4.16 | $4.21 | $4.21 | 4,272 |
| 2024-01-11 | $4.28 | $4.28 | $4.15 | $4.15 | $4.15 | 17,831 |
| 2024-01-10 | $4.20 | $4.27 | $4.15 | $4.27 | $4.27 | 12,538 |
| 2024-01-09 | $4.19 | $4.25 | $4.18 | $4.19 | $4.19 | 5,370 |
| 2024-01-08 | $4.20 | $4.31 | $4.16 | $4.16 | $4.16 | 6,561 |
| 2024-01-05 | $4.39 | $4.40 | $4.18 | $4.20 | $4.20 | 19,059 |
| 2024-01-04 | $4.40 | $4.40 | $4.34 | $4.39 | $4.39 | 9,953 |
| 2024-01-03 | $4.35 | $4.41 | $4.34 | $4.34 | $4.34 | 13,609 |
| 2024-01-02 | $4.32 | $4.36 | $4.25 | $4.32 | $4.32 | 13,207 |
| 2023-12-29 | $4.25 | $4.36 | $4.25 | $4.32 | $4.32 | 23,700 |
| 2023-12-28 | $4.25 | $4.30 | $4.20 | $4.24 | $4.24 | 17,307 |
| 2023-12-27 | $4.33 | $4.41 | $4.33 | $4.36 | $4.36 | 11,443 |
| 2023-12-26 | $4.15 | $4.33 | $4.15 | $4.30 | $4.30 | 14,321 |
| 2023-12-22 | $4.16 | $4.16 | $4.09 | $4.15 | $4.15 | 11,142 |
| 2023-12-21 | $4.18 | $4.18 | $4.07 | $4.16 | $4.16 | 18,399 |
| 2023-12-20 | $4.10 | $4.22 | $4.01 | $4.18 | $4.18 | 20,457 |
| 2023-12-19 | $4.14 | $4.24 | $4.12 | $4.12 | $4.12 | 32,328 |
| 2023-12-18 | $4.20 | $4.29 | $4.20 | $4.20 | $4.20 | 45,534 |
| 2023-12-15 | $4.32 | $4.37 | $4.21 | $4.21 | $4.21 | 21,655 |
| 2023-12-14 | $4.33 | $4.33 | $4.21 | $4.25 | $4.25 | 6,804 |
| 2023-12-13 | $4.25 | $4.29 | $4.11 | $4.13 | $4.13 | 37,695 |
| 2023-12-12 | $4.27 | $4.37 | $4.27 | $4.30 | $4.30 | 7,238 |
| 2023-12-11 | $4.23 | $4.40 | $4.23 | $4.35 | $4.35 | 31,985 |
| 2023-12-08 | $4.01 | $4.21 | $4.00 | $4.21 | $4.21 | 24,836 |
| 2023-12-07 | $4.02 | $4.16 | $4.02 | $4.16 | $4.16 | 20,362 |
| 2023-12-06 | $4.04 | $4.13 | $4.00 | $4.00 | $4.00 | 20,230 |
| 2023-12-05 | $4.04 | $4.08 | $4.00 | $4.00 | $4.00 | 11,663 |
| 2023-12-04 | $4.07 | $4.15 | $4.02 | $4.02 | $4.02 | 15,301 |
| 2023-12-01 | $4.10 | $4.10 | $4.00 | $4.07 | $4.07 | 10,228 |
| 2023-11-30 | $4.12 | $4.13 | $4.10 | $4.10 | $4.10 | 7,439 |
| 2023-11-29 | $4.04 | $4.19 | $4.04 | $4.10 | $4.10 | 6,684 |
| 2023-11-28 | $4.01 | $4.13 | $4.01 | $4.01 | $4.01 | 9,792 |
| 2023-11-27 | $4.18 | $4.22 | $4.08 | $4.09 | $4.09 | 46,545 |
| 2023-11-24 | $3.98 | $4.11 | $3.98 | $4.05 | $4.05 | 8,442 |
| 2023-11-22 | $3.84 | $3.98 | $3.82 | $3.96 | $3.96 | 6,250 |
| 2023-11-21 | $3.84 | $3.84 | $3.78 | $3.80 | $3.80 | 34,874 |
| 2023-11-20 | $3.86 | $3.87 | $3.80 | $3.81 | $3.81 | 27,965 |
| 2023-11-17 | $3.83 | $3.90 | $3.80 | $3.81 | $3.81 | 14,026 |
| 2023-11-16 | $3.87 | $3.91 | $3.82 | $3.83 | $3.83 | 8,357 |
| 2023-11-15 | $4.02 | $4.04 | $3.82 | $3.82 | $3.82 | 13,871 |
| 2023-11-14 | $3.91 | $4.00 | $3.84 | $3.99 | $3.99 | 13,489 |
| 2023-11-13 | $3.92 | $4.01 | $3.85 | $3.90 | $3.90 | 6,845 |
| 2023-11-10 | $3.82 | $4.02 | $3.77 | $4.02 | $4.02 | 6,752 |
| 2023-11-09 | $3.92 | $3.95 | $3.76 | $3.82 | $3.82 | 15,514 |
| 2023-11-08 | $3.84 | $3.84 | $3.81 | $3.81 | $3.81 | 6,269 |
| 2023-11-07 | $3.98 | $4.11 | $3.83 | $3.83 | $3.83 | 30,995 |
| 2023-11-06 | $4.00 | $4.08 | $3.98 | $3.98 | $3.98 | 14,715 |
| 2023-11-03 | $3.89 | $4.10 | $3.89 | $3.96 | $3.96 | 32,574 |
| 2023-11-02 | $3.82 | $3.94 | $3.82 | $3.94 | $3.94 | 17,019 |
| 2023-11-01 | $3.80 | $3.93 | $3.80 | $3.83 | $3.83 | 18,549 |
| 2023-10-31 | $3.83 | $3.87 | $3.81 | $3.81 | $3.81 | 13,342 |
| 2023-10-30 | $3.80 | $3.95 | $3.80 | $3.83 | $3.83 | 25,516 |
| 2023-10-27 | $3.99 | $4.02 | $3.89 | $3.89 | $3.89 | 25,399 |
| 2023-10-26 | $3.84 | $3.96 | $3.72 | $3.88 | $3.88 | 15,201 |
| 2023-10-25 | $3.95 | $4.02 | $3.78 | $3.86 | $3.86 | 72,603 |
| 2023-10-24 | $4.22 | $4.22 | $4.01 | $4.02 | $4.02 | 61,475 |
| 2023-10-23 | $4.18 | $4.20 | $4.18 | $4.18 | $4.18 | 2,228 |
| 2023-10-20 | $4.17 | $4.22 | $4.13 | $4.20 | $4.20 | 7,195 |
| 2023-10-19 | $4.31 | $4.40 | $4.21 | $4.21 | $4.21 | 15,713 |
| 2023-10-18 | $4.46 | $4.46 | $4.36 | $4.36 | $4.36 | 2,005 |
| 2023-10-17 | $4.49 | $4.50 | $4.35 | $4.35 | $4.35 | 21,902 |
| 2023-10-16 | $4.32 | $4.42 | $4.32 | $4.38 | $4.38 | 12,525 |
| 2023-10-13 | $4.32 | $4.41 | $4.12 | $4.24 | $4.24 | 36,543 |
| 2023-10-12 | $4.26 | $4.32 | $4.21 | $4.32 | $4.32 | 18,335 |
| 2023-10-11 | $4.13 | $4.32 | $4.13 | $4.27 | $4.27 | 14,751 |
| 2023-10-10 | $4.25 | $4.26 | $4.11 | $4.11 | $4.11 | 12,399 |
| 2023-10-09 | $4.03 | $4.22 | $4.03 | $4.13 | $4.13 | 19,158 |
| 2023-10-06 | $4.16 | $4.36 | $4.10 | $4.13 | $4.13 | 13,175 |
| 2023-10-05 | $4.30 | $4.30 | $4.16 | $4.20 | $4.20 | 21,458 |
| 2023-10-04 | $4.33 | $4.39 | $4.21 | $4.24 | $4.24 | 7,991 |
| 2023-10-03 | $4.47 | $4.49 | $4.33 | $4.33 | $4.33 | 9,573 |
| 2023-10-02 | $4.48 | $4.48 | $4.40 | $4.47 | $4.47 | 4,348 |
| 2023-09-29 | $4.47 | $4.47 | $4.35 | $4.47 | $4.47 | 10,680 |
| 2023-09-28 | $4.38 | $4.47 | $4.32 | $4.38 | $4.38 | 12,167 |
| 2023-09-27 | $4.32 | $4.46 | $4.32 | $4.35 | $4.35 | 4,398 |
| 2023-09-26 | $4.35 | $4.35 | $4.33 | $4.33 | $4.33 | 3,280 |
| 2023-09-25 | $4.33 | $4.48 | $4.33 | $4.35 | $4.35 | 7,678 |
| 2023-09-22 | $4.39 | $4.48 | $4.38 | $4.39 | $4.39 | 2,350 |
| 2023-09-21 | $4.34 | $4.39 | $4.33 | $4.35 | $4.35 | 2,052 |
| 2023-09-20 | $4.47 | $4.57 | $4.34 | $4.34 | $4.34 | 24,577 |
| 2023-09-19 | $4.63 | $4.63 | $4.46 | $4.52 | $4.52 | 12,855 |
| 2023-09-18 | $4.47 | $4.70 | $4.47 | $4.59 | $4.59 | 4,634 |
| 2023-09-15 | $4.63 | $4.77 | $4.45 | $4.46 | $4.46 | 15,735 |
| 2023-09-14 | $4.74 | $4.83 | $4.70 | $4.74 | $4.74 | 16,959 |
| 2023-09-13 | $4.65 | $4.69 | $4.53 | $4.55 | $4.55 | 12,497 |
| 2023-09-12 | $4.54 | $4.75 | $4.54 | $4.65 | $4.65 | 5,879 |
| 2023-09-11 | $4.59 | $4.67 | $4.52 | $4.52 | $4.52 | 10,978 |
| 2023-09-08 | $4.40 | $4.72 | $4.40 | $4.59 | $4.59 | 15,561 |
| 2023-09-07 | $4.43 | $4.63 | $4.37 | $4.44 | $4.44 | 13,329 |
| 2023-09-06 | $4.59 | $4.61 | $4.47 | $4.47 | $4.47 | 6,684 |
| 2023-09-05 | $4.81 | $4.85 | $4.60 | $4.60 | $4.60 | 21,905 |
| 2023-09-01 | $4.84 | $4.84 | $4.80 | $4.80 | $4.80 | 8,093 |
| 2023-08-31 | $4.77 | $4.95 | $4.77 | $4.79 | $4.79 | 22,335 |
| 2023-08-30 | $4.75 | $4.79 | $4.62 | $4.77 | $4.77 | 5,553 |
| 2023-08-29 | $4.57 | $4.70 | $4.57 | $4.60 | $4.60 | 16,529 |
| 2023-08-28 | $4.45 | $4.63 | $4.34 | $4.54 | $4.54 | 93,839 |
| 2023-08-25 | $4.54 | $4.54 | $4.42 | $4.46 | $4.46 | 15,257 |
| 2023-08-24 | $4.43 | $4.55 | $4.38 | $4.47 | $4.47 | 15,572 |
| 2023-08-23 | $4.50 | $4.70 | $4.41 | $4.50 | $4.50 | 54,172 |
| 2023-08-22 | $4.76 | $4.85 | $4.43 | $4.43 | $4.43 | 71,451 |
| 2023-08-21 | $4.69 | $4.85 | $4.67 | $4.74 | $4.74 | 19,333 |
| 2023-08-18 | $4.91 | $4.91 | $4.72 | $4.77 | $4.77 | 27,456 |
| 2023-08-17 | $4.98 | $5.10 | $4.87 | $4.87 | $4.87 | 74,946 |
| 2023-08-16 | $5.33 | $5.33 | $4.91 | $4.93 | $4.93 | 173,964 |
| 2023-08-15 | $5.75 | $5.75 | $5.47 | $5.56 | $5.56 | 35,134 |
| 2023-08-14 | $5.76 | $5.92 | $5.60 | $5.64 | $5.64 | 28,706 |
| 2023-08-11 | $5.98 | $5.99 | $5.72 | $5.85 | $5.85 | 33,583 |
| 2023-08-10 | $5.80 | $5.97 | $5.80 | $5.97 | $5.97 | 12,109 |
| 2023-08-09 | $6.12 | $6.12 | $5.85 | $5.87 | $5.87 | 3,659 |
| 2023-08-08 | $5.94 | $6.24 | $5.94 | $6.00 | $6.00 | 9,199 |
| 2023-08-07 | $5.92 | $6.21 | $5.90 | $6.00 | $6.00 | 17,746 |
| 2023-08-04 | $6.24 | $6.24 | $5.86 | $6.04 | $6.04 | 16,054 |
| 2023-08-03 | $5.85 | $5.96 | $5.84 | $5.84 | $5.84 | 7,388 |
| 2023-08-02 | $5.88 | $6.00 | $5.88 | $5.91 | $5.91 | 10,909 |
| 2023-08-01 | $5.82 | $5.99 | $5.82 | $5.87 | $5.87 | 35,361 |
| 2023-07-31 | $5.79 | $5.97 | $5.75 | $5.85 | $5.85 | 12,491 |
| 2023-07-28 | $5.68 | $5.89 | $5.68 | $5.78 | $5.78 | 9,905 |
| 2023-07-27 | $5.67 | $5.82 | $5.67 | $5.73 | $5.73 | 6,897 |
| 2023-07-26 | $5.70 | $5.87 | $5.66 | $5.71 | $5.71 | 4,917 |
| 2023-07-25 | $5.70 | $5.88 | $5.70 | $5.70 | $5.70 | 5,026 |
| 2023-07-24 | $5.72 | $5.84 | $5.70 | $5.70 | $5.70 | 16,387 |
| 2023-07-21 | $5.83 | $5.89 | $5.66 | $5.72 | $5.72 | 14,662 |
| 2023-07-20 | $5.85 | $5.87 | $5.70 | $5.72 | $5.72 | 7,765 |
| 2023-07-19 | $5.71 | $5.87 | $5.64 | $5.78 | $5.78 | 12,611 |
| 2023-07-18 | $5.52 | $5.74 | $5.52 | $5.74 | $5.74 | 8,807 |
| 2023-07-17 | $5.52 | $5.75 | $5.52 | $5.61 | $5.61 | 29,636 |
| 2023-07-14 | $5.41 | $5.52 | $5.41 | $5.47 | $5.47 | 12,045 |
| 2023-07-13 | $5.28 | $5.48 | $5.28 | $5.48 | $5.48 | 8,975 |
| 2023-07-12 | $5.34 | $5.46 | $5.28 | $5.35 | $5.35 | 27,337 |
| 2023-07-11 | $5.45 | $5.45 | $5.32 | $5.32 | $5.32 | 3,198 |
| 2023-07-10 | $5.50 | $5.52 | $5.36 | $5.36 | $5.36 | 13,636 |
| 2023-07-07 | $5.46 | $5.50 | $5.44 | $5.49 | $5.49 | 10,849 |
| 2023-07-06 | $5.50 | $5.58 | $5.40 | $5.46 | $5.46 | 11,618 |
| 2023-07-05 | $5.58 | $5.59 | $5.45 | $5.48 | $5.48 | 12,710 |
| 2023-07-03 | $5.68 | $5.68 | $5.58 | $5.63 | $5.63 | 4,999 |
| 2023-06-30 | $5.64 | $5.68 | $5.58 | $5.67 | $5.67 | 13,443 |
| 2023-06-29 | $5.60 | $5.68 | $5.50 | $5.64 | $5.64 | 21,161 |
| 2023-06-28 | $5.53 | $5.67 | $5.47 | $5.61 | $5.61 | 19,233 |
| 2023-06-27 | $5.46 | $5.60 | $5.46 | $5.49 | $5.49 | 5,884 |
| 2023-06-26 | $5.57 | $5.58 | $5.42 | $5.45 | $5.45 | 33,260 |
| 2023-06-23 | $5.60 | $5.60 | $5.48 | $5.56 | $5.56 | 21,237 |
| 2023-06-22 | $5.55 | $5.65 | $5.54 | $5.63 | $5.63 | 12,642 |
| 2023-06-21 | $5.54 | $5.54 | $5.43 | $5.52 | $5.52 | 5,608 |
| 2023-06-20 | $5.65 | $5.66 | $5.45 | $5.45 | $5.45 | 10,599 |
| 2023-06-16 | $5.62 | $5.67 | $5.57 | $5.62 | $5.62 | 25,367 |
| 2023-06-15 | $5.67 | $5.79 | $5.58 | $5.67 | $5.67 | 16,315 |
| 2023-06-14 | $5.80 | $5.90 | $5.60 | $5.61 | $5.61 | 16,347 |
| 2023-06-13 | $5.84 | $5.96 | $5.70 | $5.70 | $5.70 | 13,351 |
| 2023-06-12 | $5.69 | $5.87 | $5.62 | $5.74 | $5.74 | 14,901 |
| 2023-06-09 | $5.78 | $5.78 | $5.49 | $5.68 | $5.68 | 21,381 |
| 2023-06-08 | $5.65 | $5.84 | $5.65 | $5.76 | $5.76 | 13,612 |
| 2023-06-07 | $5.55 | $5.93 | $5.44 | $5.59 | $5.59 | 14,275 |
| 2023-06-06 | $5.25 | $5.55 | $5.25 | $5.51 | $5.51 | 15,861 |
| 2023-06-05 | $5.34 | $5.39 | $5.24 | $5.30 | $5.30 | 19,713 |
| 2023-06-02 | $5.32 | $5.39 | $5.27 | $5.38 | $5.38 | 8,518 |
| 2023-06-01 | $5.39 | $5.46 | $5.33 | $5.35 | $5.35 | 15,725 |
| 2023-05-31 | $5.42 | $5.46 | $5.33 | $5.45 | $5.45 | 6,099 |
| 2023-05-30 | $5.34 | $5.45 | $5.22 | $5.27 | $5.27 | 12,103 |
| 2023-05-26 | $5.23 | $5.36 | $5.23 | $5.32 | $5.32 | 5,085 |
| 2023-05-25 | $5.44 | $5.48 | $5.20 | $5.30 | $5.30 | 12,636 |
| 2023-05-24 | $5.31 | $5.52 | $5.31 | $5.39 | $5.39 | 9,019 |
| 2023-05-23 | $5.54 | $5.59 | $5.18 | $5.36 | $5.36 | 84,924 |
| 2023-05-22 | $5.74 | $5.74 | $5.41 | $5.61 | $5.61 | 63,227 |
| 2023-05-19 | $5.79 | $5.79 | $5.49 | $5.74 | $5.74 | 42,350 |
| 2023-05-18 | $5.83 | $5.85 | $5.40 | $5.73 | $5.73 | 66,434 |
| 2023-05-17 | $5.65 | $5.82 | $5.45 | $5.78 | $5.78 | 51,764 |
| 2023-05-16 | $5.63 | $5.74 | $5.58 | $5.71 | $5.71 | 10,737 |
| 2023-05-15 | $5.94 | $5.94 | $5.71 | $5.71 | $5.71 | 7,502 |
| 2023-05-12 | $5.93 | $5.95 | $5.66 | $5.90 | $5.90 | 21,020 |
| 2023-05-11 | $5.78 | $6.06 | $5.78 | $5.90 | $5.90 | 14,088 |
| 2023-05-10 | $5.84 | $6.23 | $5.72 | $6.07 | $6.07 | 37,961 |
| 2023-05-09 | $5.70 | $6.03 | $5.65 | $5.87 | $5.87 | 53,855 |
| 2023-05-08 | $6.00 | $6.00 | $5.54 | $5.75 | $5.75 | 42,595 |
| 2023-05-05 | $5.67 | $5.99 | $5.60 | $5.94 | $5.94 | 55,621 |
| 2023-05-04 | $5.74 | $5.88 | $5.56 | $5.73 | $5.73 | 88,419 |
| 2023-05-03 | $6.27 | $6.35 | $5.31 | $5.80 | $5.80 | 108,313 |
| 2023-05-02 | $6.83 | $7.01 | $6.80 | $6.81 | $6.81 | 40,277 |
| 2023-05-01 | $6.86 | $7.02 | $6.75 | $6.88 | $6.88 | 19,828 |
| 2023-04-28 | $6.62 | $6.84 | $6.62 | $6.84 | $6.84 | 5,196 |
| 2023-04-27 | $6.53 | $6.89 | $6.50 | $6.81 | $6.81 | 10,043 |
| 2023-04-26 | $6.62 | $6.67 | $6.42 | $6.60 | $6.60 | 41,257 |
| 2023-04-25 | $6.80 | $6.80 | $6.39 | $6.60 | $6.60 | 10,485 |
| 2023-04-24 | $6.78 | $6.97 | $6.73 | $6.77 | $6.77 | 8,599 |
| 2023-04-21 | $7.00 | $7.00 | $6.56 | $6.87 | $6.87 | 13,317 |
| 2023-04-20 | $6.96 | $7.00 | $6.60 | $6.95 | $6.95 | 16,270 |
| 2023-04-19 | $6.65 | $6.96 | $6.65 | $6.88 | $6.88 | 10,265 |
| 2023-04-18 | $6.93 | $7.04 | $6.81 | $6.81 | $6.81 | 21,477 |
| 2023-04-17 | $7.01 | $7.01 | $6.80 | $6.85 | $6.85 | 17,677 |
| 2023-04-14 | $7.20 | $7.22 | $6.84 | $6.97 | $6.97 | 12,711 |
| 2023-04-13 | $7.11 | $7.11 | $6.85 | $7.02 | $7.02 | 13,033 |
| 2023-04-12 | $6.85 | $7.12 | $6.81 | $6.98 | $6.98 | 11,250 |
| 2023-04-11 | $7.24 | $7.24 | $6.80 | $6.90 | $6.90 | 13,776 |
| 2023-04-10 | $7.14 | $7.23 | $6.94 | $7.03 | $7.03 | 7,048 |
| 2023-04-06 | $7.12 | $7.19 | $6.89 | $7.05 | $7.05 | 11,935 |
| 2023-04-05 | $7.28 | $7.29 | $7.10 | $7.21 | $7.21 | 14,974 |
| 2023-04-04 | $7.17 | $7.20 | $7.07 | $7.07 | $7.07 | 18,719 |
| 2023-04-03 | $7.32 | $7.53 | $7.22 | $7.24 | $7.24 | 24,735 |
| 2023-03-31 | $7.12 | $7.50 | $6.94 | $7.27 | $7.27 | 32,123 |
| 2023-03-30 | $7.10 | $7.13 | $6.99 | $7.06 | $7.06 | 14,098 |
| 2023-03-29 | $6.83 | $7.20 | $6.80 | $7.05 | $7.05 | 46,776 |
| 2023-03-28 | $6.93 | $7.20 | $6.87 | $6.88 | $6.88 | 19,251 |
| 2023-03-27 | $6.74 | $7.00 | $6.74 | $6.90 | $6.90 | 15,516 |
| 2023-03-24 | $6.59 | $7.06 | $6.47 | $6.85 | $6.85 | 15,881 |
| 2023-03-23 | $6.51 | $7.00 | $6.41 | $6.69 | $6.69 | 37,942 |
| 2023-03-22 | $6.61 | $6.61 | $6.36 | $6.41 | $6.41 | 15,040 |
| 2023-03-21 | $6.41 | $6.75 | $6.26 | $6.38 | $6.38 | 32,385 |
| 2023-03-20 | $6.61 | $6.71 | $6.23 | $6.30 | $6.30 | 18,509 |
| 2023-03-17 | $6.42 | $6.96 | $6.22 | $6.59 | $6.59 | 87,900 |
| 2023-03-16 | $6.27 | $6.76 | $6.22 | $6.36 | $6.36 | 25,523 |
| 2023-03-15 | $6.23 | $6.45 | $6.16 | $6.20 | $6.20 | 41,048 |
| 2023-03-14 | $6.40 | $6.62 | $6.24 | $6.26 | $6.26 | 32,048 |
| 2023-03-13 | $6.43 | $6.71 | $6.41 | $6.41 | $6.41 | 35,655 |
| 2023-03-10 | $6.54 | $6.58 | $6.36 | $6.55 | $6.55 | 23,391 |
| 2023-03-09 | $6.42 | $6.71 | $6.34 | $6.48 | $6.48 | 21,841 |
| 2023-03-08 | $6.74 | $6.81 | $6.31 | $6.49 | $6.49 | 27,543 |
| 2023-03-07 | $6.62 | $6.89 | $6.52 | $6.63 | $6.63 | 27,200 |
| 2023-03-06 | $6.79 | $6.85 | $6.65 | $6.67 | $6.67 | 24,138 |
| 2023-03-03 | $6.94 | $6.99 | $6.69 | $6.87 | $6.87 | 52,869 |
| 2023-03-02 | $6.73 | $7.16 | $6.70 | $6.94 | $6.94 | 44,884 |
| 2023-03-01 | $6.74 | $6.90 | $6.69 | $6.69 | $6.69 | 13,680 |
| 2023-02-28 | $6.58 | $7.04 | $6.55 | $6.84 | $6.84 | 43,371 |
| 2023-02-27 | $6.70 | $7.14 | $6.53 | $6.65 | $6.65 | 35,267 |
| 2023-02-24 | $6.62 | $6.83 | $6.52 | $6.77 | $6.77 | 46,539 |
| 2023-02-23 | $6.86 | $6.86 | $6.48 | $6.72 | $6.72 | 30,885 |
| 2023-02-22 | $6.81 | $7.01 | $6.73 | $6.74 | $6.74 | 24,169 |
| 2023-02-21 | $6.94 | $7.11 | $6.76 | $6.81 | $6.81 | 28,604 |
| 2023-02-17 | $7.11 | $7.11 | $6.69 | $6.86 | $6.86 | 18,401 |
| 2023-02-16 | $6.93 | $7.14 | $6.77 | $6.98 | $6.98 | 47,065 |
| 2023-02-15 | $7.10 | $7.19 | $6.87 | $6.87 | $6.87 | 46,614 |
| 2023-02-14 | $7.20 | $7.40 | $7.06 | $7.08 | $7.08 | 44,585 |
| 2023-02-13 | $7.33 | $7.36 | $7.10 | $7.13 | $7.13 | 31,343 |
| 2023-02-10 | $7.19 | $7.39 | $6.91 | $7.31 | $7.31 | 38,473 |
| 2023-02-09 | $7.26 | $7.28 | $6.75 | $7.21 | $7.21 | 62,984 |
| 2023-02-08 | $6.89 | $7.23 | $6.67 | $7.11 | $7.11 | 47,850 |
| 2023-02-07 | $6.55 | $6.82 | $6.44 | $6.80 | $6.80 | 47,379 |
| 2023-02-06 | $6.54 | $6.80 | $6.37 | $6.56 | $6.56 | 58,501 |
| 2023-02-03 | $6.41 | $6.79 | $6.39 | $6.61 | $6.61 | 152,412 |
| 2023-02-02 | $5.73 | $6.59 | $5.63 | $6.49 | $6.49 | 290,530 |
| 2023-02-01 | $4.85 | $5.69 | $4.82 | $5.56 | $5.56 | 237,779 |
| 2023-01-31 | $4.75 | $4.80 | $4.64 | $4.65 | $4.65 | 20,599 |
| 2023-01-30 | $4.57 | $4.80 | $4.57 | $4.64 | $4.64 | 29,020 |
| 2023-01-27 | $4.66 | $4.72 | $4.56 | $4.57 | $4.57 | 62,102 |
| 2023-01-26 | $4.75 | $4.75 | $4.65 | $4.70 | $4.70 | 22,930 |
| 2023-01-25 | $4.80 | $4.80 | $4.62 | $4.66 | $4.66 | 38,051 |
| 2023-01-24 | $4.89 | $4.89 | $4.69 | $4.69 | $4.69 | 8,594 |
| 2023-01-23 | $4.85 | $4.95 | $4.65 | $4.70 | $4.70 | 173,175 |
| 2023-01-20 | $4.79 | $4.83 | $4.79 | $4.83 | $4.83 | 1,786 |
| 2023-01-19 | $4.77 | $4.78 | $4.69 | $4.76 | $4.76 | 9,868 |
| 2023-01-18 | $4.78 | $4.85 | $4.75 | $4.75 | $4.75 | 4,516 |
| 2023-01-17 | $4.90 | $4.90 | $4.68 | $4.72 | $4.72 | 7,983 |
| 2023-01-13 | $4.85 | $4.90 | $4.85 | $4.85 | $4.85 | 6,192 |
| 2023-01-12 | $4.80 | $4.91 | $4.79 | $4.90 | $4.90 | 6,231 |
| 2023-01-11 | $4.66 | $4.81 | $4.65 | $4.80 | $4.80 | 12,539 |
| 2023-01-10 | $4.61 | $4.62 | $4.57 | $4.61 | $4.61 | 2,736 |
| 2023-01-09 | $4.39 | $4.62 | $4.39 | $4.60 | $4.60 | 15,327 |
| 2023-01-06 | $4.41 | $4.54 | $4.41 | $4.51 | $4.51 | 12,182 |
| 2023-01-05 | $4.50 | $4.50 | $4.33 | $4.36 | $4.36 | 16,858 |
| 2023-01-04 | $4.40 | $4.55 | $4.36 | $4.45 | $4.45 | 21,858 |
| 2023-01-03 | $4.35 | $4.51 | $4.35 | $4.37 | $4.37 | 30,682 |
| 2022-12-30 | $4.36 | $4.42 | $4.30 | $4.33 | $4.33 | 30,827 |
| 2022-12-29 | $4.38 | $4.38 | $4.33 | $4.37 | $4.37 | 15,842 |
| 2022-12-28 | $4.37 | $4.40 | $4.35 | $4.37 | $4.37 | 19,624 |
| 2022-12-27 | $4.37 | $4.40 | $4.37 | $4.37 | $4.37 | 18,171 |
| 2022-12-23 | $4.37 | $4.44 | $4.37 | $4.37 | $4.37 | 13,177 |
| 2022-12-22 | $4.50 | $4.50 | $4.31 | $4.37 | $4.37 | 12,419 |
| 2022-12-21 | $4.48 | $4.64 | $4.48 | $4.49 | $4.49 | 21,571 |
| 2022-12-20 | $4.56 | $4.61 | $4.48 | $4.50 | $4.50 | 16,436 |
| 2022-12-19 | $4.64 | $4.64 | $4.56 | $4.56 | $4.56 | 4,774 |
| 2022-12-16 | $4.62 | $4.65 | $4.60 | $4.60 | $4.60 | 10,618 |
| 2022-12-15 | $4.69 | $4.69 | $4.66 | $4.66 | $4.66 | 4,163 |
| 2022-12-14 | $4.77 | $4.79 | $4.67 | $4.67 | $4.67 | 10,027 |
| 2022-12-13 | $4.78 | $4.79 | $4.71 | $4.71 | $4.71 | 2,512 |
| 2022-12-12 | $4.70 | $4.77 | $4.68 | $4.71 | $4.71 | 26,156 |
| 2022-12-09 | $4.70 | $4.75 | $4.70 | $4.73 | $4.73 | 5,325 |
| 2022-12-08 | $4.80 | $4.80 | $4.75 | $4.75 | $4.75 | 6,629 |
| 2022-12-07 | $4.88 | $4.88 | $4.80 | $4.85 | $4.85 | 5,483 |
| 2022-12-06 | $4.85 | $4.89 | $4.83 | $4.85 | $4.85 | 6,252 |
| 2022-12-05 | $4.77 | $4.92 | $4.76 | $4.81 | $4.81 | 15,087 |
| 2022-12-02 | $4.87 | $4.87 | $4.78 | $4.84 | $4.84 | 10,238 |
| 2022-12-01 | $4.85 | $4.88 | $4.77 | $4.79 | $4.79 | 14,222 |
| 2022-11-30 | $4.86 | $4.88 | $4.84 | $4.87 | $4.87 | 5,565 |
| 2022-11-29 | $4.85 | $4.92 | $4.85 | $4.88 | $4.88 | 5,149 |
| 2022-11-28 | $4.80 | $4.92 | $4.75 | $4.84 | $4.84 | 17,327 |
| 2022-11-25 | $4.82 | $4.91 | $4.80 | $4.80 | $4.80 | 10,359 |
| 2022-11-23 | $4.81 | $4.85 | $4.76 | $4.79 | $4.79 | 2,311 |
| 2022-11-22 | $4.84 | $4.84 | $4.78 | $4.78 | $4.78 | 10,841 |
| 2022-11-21 | $4.89 | $4.89 | $4.84 | $4.84 | $4.84 | 3,965 |
| 2022-11-18 | $5.01 | $5.04 | $4.91 | $4.91 | $4.91 | 3,314 |
| 2022-11-17 | $5.04 | $5.04 | $4.97 | $5.02 | $5.02 | 3,796 |
| 2022-11-16 | $4.98 | $4.98 | $4.86 | $4.91 | $4.91 | 5,171 |
| 2022-11-15 | $4.99 | $5.05 | $4.92 | $5.04 | $5.04 | 1,194 |
| 2022-11-14 | $4.98 | $5.03 | $4.98 | $4.99 | $4.99 | 2,999 |
| 2022-11-11 | $4.97 | $5.06 | $4.91 | $5.05 | $5.05 | 3,989 |
| 2022-11-10 | $5.00 | $5.18 | $4.97 | $5.03 | $5.03 | 22,148 |
| 2022-11-09 | $4.92 | $4.99 | $4.86 | $4.93 | $4.93 | 14,390 |
| 2022-11-08 | $4.90 | $4.91 | $4.88 | $4.88 | $4.88 | 10,549 |
| 2022-11-07 | $4.91 | $4.98 | $4.85 | $4.89 | $4.89 | 29,560 |
| 2022-11-04 | $4.97 | $5.00 | $4.83 | $4.90 | $4.90 | 16,021 |
| 2022-11-03 | $4.91 | $4.97 | $4.61 | $4.94 | $4.94 | 27,768 |
| 2022-11-02 | $4.77 | $4.89 | $4.60 | $4.86 | $4.86 | 94,797 |
| 2022-11-01 | $4.42 | $4.48 | $4.42 | $4.48 | $4.48 | 7,090 |
| 2022-10-31 | $4.39 | $4.49 | $4.23 | $4.38 | $4.38 | 14,820 |
| 2022-10-28 | $4.37 | $4.40 | $4.20 | $4.38 | $4.38 | 6,616 |
| 2022-10-27 | $4.31 | $4.37 | $4.31 | $4.37 | $4.37 | 2,255 |
| 2022-10-26 | $4.24 | $4.37 | $4.16 | $4.16 | $4.16 | 10,823 |
| 2022-10-25 | $4.28 | $4.35 | $4.27 | $4.35 | $4.35 | 8,905 |
| 2022-10-24 | $4.18 | $4.29 | $4.18 | $4.25 | $4.25 | 3,890 |
| 2022-10-21 | $4.17 | $4.20 | $4.09 | $4.15 | $4.15 | 6,903 |
| 2022-10-20 | $4.14 | $4.14 | $4.03 | $4.06 | $4.06 | 13,230 |
| 2022-10-19 | $4.12 | $4.21 | $4.08 | $4.09 | $4.09 | 4,542 |
| 2022-10-18 | $4.16 | $4.21 | $4.12 | $4.12 | $4.12 | 8,150 |
| 2022-10-17 | $4.20 | $4.20 | $4.12 | $4.12 | $4.12 | 2,318 |
| 2022-10-14 | $4.20 | $4.20 | $4.11 | $4.14 | $4.14 | 1,225 |
| 2022-10-13 | $4.10 | $4.18 | $4.10 | $4.18 | $4.18 | 2,542 |
| 2022-10-12 | $4.20 | $4.20 | $4.05 | $4.09 | $4.09 | 3,915 |
| 2022-10-11 | $4.18 | $4.19 | $4.05 | $4.05 | $4.05 | 17,674 |
| 2022-10-10 | $4.19 | $4.20 | $4.15 | $4.16 | $4.16 | 6,864 |
| 2022-10-07 | $4.16 | $4.21 | $4.15 | $4.19 | $4.19 | 12,299 |
| 2022-10-06 | $4.10 | $4.22 | $4.10 | $4.20 | $4.20 | 2,431 |
| 2022-10-05 | $4.19 | $4.45 | $4.15 | $4.15 | $4.15 | 20,459 |
| 2022-10-04 | $4.24 | $4.25 | $4.09 | $4.09 | $4.09 | 3,359 |
| 2022-10-03 | $4.05 | $4.15 | $4.05 | $4.08 | $4.08 | 16,694 |
| 2022-09-30 | $4.06 | $4.11 | $4.02 | $4.04 | $4.04 | 16,683 |
| 2022-09-29 | $4.17 | $4.25 | $4.00 | $4.13 | $4.13 | 12,238 |
| 2022-09-28 | $4.07 | $4.25 | $4.04 | $4.10 | $4.10 | 5,327 |
| 2022-09-27 | $4.27 | $4.28 | $4.10 | $4.17 | $4.17 | 15,553 |
| 2022-09-26 | $4.31 | $4.45 | $4.27 | $4.27 | $4.27 | 9,937 |
| 2022-09-23 | $4.36 | $4.44 | $4.27 | $4.35 | $4.35 | 9,646 |
| 2022-09-22 | $4.44 | $4.51 | $4.44 | $4.51 | $4.51 | 1,628 |
| 2022-09-21 | $4.30 | $4.41 | $4.30 | $4.41 | $4.41 | 1,057 |
| 2022-09-20 | $4.39 | $4.49 | $4.37 | $4.49 | $4.49 | 6,129 |
| 2022-09-19 | $4.25 | $4.50 | $4.25 | $4.50 | $4.50 | 18,421 |
| 2022-09-16 | $4.30 | $4.35 | $4.28 | $4.28 | $4.28 | 18,483 |
| 2022-09-15 | $4.38 | $4.45 | $4.31 | $4.40 | $4.40 | 5,792 |
| 2022-09-14 | $4.50 | $4.51 | $4.34 | $4.34 | $4.34 | 11,779 |
| 2022-09-13 | $4.40 | $4.53 | $4.40 | $4.41 | $4.41 | 3,394 |
| 2022-09-12 | $4.56 | $4.62 | $4.41 | $4.42 | $4.42 | 4,554 |
| 2022-09-09 | $4.66 | $4.66 | $4.40 | $4.50 | $4.50 | 4,099 |
| 2022-09-08 | $4.64 | $4.68 | $4.48 | $4.48 | $4.48 | 7,103 |
| 2022-09-07 | $4.66 | $4.76 | $4.64 | $4.70 | $4.70 | 3,322 |
| 2022-09-06 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 1,420 |
| 2022-09-02 | $4.75 | $4.83 | $4.55 | $4.60 | $4.60 | 8,497 |
| 2022-09-01 | $4.66 | $4.69 | $4.47 | $4.51 | $4.51 | 13,402 |
| 2022-08-31 | $4.80 | $4.84 | $4.75 | $4.76 | $4.76 | 5,185 |
| 2022-08-30 | $4.98 | $4.98 | $4.67 | $4.76 | $4.76 | 10,879 |
| 2022-08-29 | $4.88 | $4.97 | $4.87 | $4.97 | $4.97 | 6,383 |
| 2022-08-26 | $4.96 | $5.08 | $4.94 | $4.95 | $4.95 | 4,814 |
| 2022-08-25 | $5.04 | $5.07 | $5.04 | $5.07 | $5.07 | 1,072 |
| 2022-08-24 | $5.05 | $5.10 | $4.92 | $5.00 | $5.00 | 9,758 |
| 2022-08-23 | $5.12 | $5.14 | $4.97 | $5.10 | $5.10 | 12,947 |
| 2022-08-22 | $5.24 | $5.24 | $5.17 | $5.18 | $5.18 | 3,682 |
| 2022-08-19 | $5.14 | $5.24 | $5.00 | $5.24 | $5.24 | 4,766 |
| 2022-08-18 | $5.13 | $5.39 | $5.08 | $5.39 | $5.39 | 14,951 |
| 2022-08-17 | $5.32 | $5.46 | $5.09 | $5.31 | $5.31 | 19,074 |
| 2022-08-16 | $5.40 | $5.49 | $5.21 | $5.23 | $5.23 | 15,937 |
| 2022-08-15 | $5.38 | $5.38 | $5.02 | $5.21 | $5.21 | 27,200 |
| 2022-08-12 | $5.03 | $5.41 | $5.02 | $5.03 | $5.03 | 4,306 |
| 2022-08-11 | $5.00 | $5.25 | $4.92 | $5.09 | $5.09 | 6,505 |
| 2022-08-10 | $4.96 | $5.05 | $4.92 | $5.05 | $5.05 | 9,095 |
| 2022-08-09 | $5.00 | $5.13 | $4.89 | $5.00 | $5.00 | 10,797 |
| 2022-08-08 | $4.97 | $5.41 | $4.85 | $4.88 | $4.88 | 20,893 |
| 2022-08-05 | $5.19 | $5.23 | $4.91 | $5.06 | $5.06 | 12,017 |
| 2022-08-04 | $5.19 | $5.22 | $4.91 | $5.07 | $5.07 | 9,254 |
| 2022-08-03 | $5.04 | $5.50 | $4.94 | $5.00 | $5.00 | 18,321 |
| 2022-08-02 | $4.94 | $5.49 | $4.94 | $5.14 | $5.14 | 4,889 |
| 2022-08-01 | $5.00 | $5.03 | $4.97 | $5.03 | $5.03 | 5,092 |
| 2022-07-29 | $4.75 | $5.11 | $4.75 | $5.10 | $5.10 | 4,146 |
| 2022-07-28 | $4.95 | $4.98 | $4.90 | $4.98 | $4.98 | 2,066 |
| 2022-07-27 | $4.71 | $5.15 | $4.71 | $4.92 | $4.92 | 12,239 |
| 2022-07-26 | $4.48 | $4.63 | $4.47 | $4.50 | $4.50 | 4,844 |
| 2022-07-25 | $4.61 | $4.67 | $4.48 | $4.55 | $4.55 | 5,295 |
| 2022-07-22 | $4.70 | $4.73 | $4.61 | $4.62 | $4.62 | 3,740 |
| 2022-07-21 | $4.72 | $4.72 | $4.69 | $4.69 | $4.69 | 2,818 |
| 2022-07-20 | $4.53 | $4.60 | $4.47 | $4.49 | $4.49 | 10,454 |
| 2022-07-19 | $4.50 | $4.65 | $4.46 | $4.46 | $4.46 | 4,130 |
| 2022-07-18 | $4.38 | $4.56 | $4.38 | $4.47 | $4.47 | 7,245 |
| 2022-07-15 | $4.33 | $4.44 | $4.33 | $4.39 | $4.39 | 5,177 |
| 2022-07-14 | $4.42 | $4.42 | $4.35 | $4.38 | $4.38 | 1,767 |
| 2022-07-13 | $4.36 | $4.39 | $4.33 | $4.39 | $4.39 | 5,788 |
| 2022-07-12 | $4.38 | $4.38 | $4.33 | $4.33 | $4.33 | 3,407 |
| 2022-07-11 | $4.32 | $4.39 | $4.32 | $4.33 | $4.33 | 6,731 |
| 2022-07-08 | $4.37 | $4.37 | $4.26 | $4.37 | $4.37 | 5,238 |
| 2022-07-07 | $4.25 | $4.36 | $4.24 | $4.27 | $4.27 | 12,979 |
| 2022-07-06 | $4.26 | $4.29 | $4.25 | $4.25 | $4.25 | 6,950 |
| 2022-07-05 | $4.26 | $4.40 | $4.26 | $4.27 | $4.27 | 4,886 |
| 2022-07-01 | $4.36 | $4.54 | $4.27 | $4.27 | $4.27 | 3,302 |
| 2022-06-30 | $4.44 | $4.44 | $4.35 | $4.41 | $4.41 | 7,647 |
| 2022-06-29 | $4.54 | $4.54 | $4.39 | $4.47 | $4.47 | 8,189 |
| 2022-06-28 | $4.53 | $4.58 | $4.51 | $4.55 | $4.55 | 3,256 |
| 2022-06-27 | $4.41 | $4.72 | $4.37 | $4.56 | $4.56 | 3,500 |
| 2022-06-24 | $4.43 | $4.48 | $4.40 | $4.48 | $4.48 | 5,704 |
| 2022-06-23 | $4.35 | $4.50 | $4.34 | $4.36 | $4.36 | 9,148 |
| 2022-06-22 | $4.65 | $4.71 | $4.40 | $4.43 | $4.43 | 32,889 |
| 2022-06-21 | $4.73 | $4.73 | $4.59 | $4.60 | $4.60 | 8,090 |
| 2022-06-17 | $4.82 | $4.97 | $4.57 | $4.69 | $4.69 | 20,909 |
| 2022-06-16 | $4.98 | $5.01 | $4.74 | $4.74 | $4.74 | 10,664 |
| 2022-06-15 | $4.93 | $5.02 | $4.81 | $4.86 | $4.86 | 37,664 |
| 2022-06-14 | $4.99 | $5.01 | $4.90 | $4.94 | $4.94 | 8,948 |
| 2022-06-13 | $5.08 | $5.08 | $4.97 | $5.03 | $5.03 | 18,616 |
| 2022-06-10 | $5.04 | $5.04 | $4.96 | $4.96 | $4.96 | 2,214 |
| 2022-06-09 | $5.06 | $5.06 | $4.94 | $4.96 | $4.96 | 18,504 |
| 2022-06-08 | $5.05 | $5.05 | $4.98 | $5.00 | $5.00 | 11,227 |
| 2022-06-07 | $4.98 | $5.11 | $4.98 | $5.03 | $5.03 | 5,762 |
| 2022-06-06 | $5.08 | $5.08 | $5.00 | $5.00 | $5.00 | 12,466 |
| 2022-06-03 | $4.98 | $5.07 | $4.98 | $5.03 | $5.03 | 26,847 |
| 2022-06-02 | $5.03 | $5.07 | $4.98 | $4.98 | $4.98 | 4,749 |
| 2022-06-01 | $5.16 | $5.16 | $5.03 | $5.04 | $5.04 | 3,849 |
| 2022-05-31 | $5.06 | $5.14 | $5.03 | $5.03 | $5.03 | 3,898 |
| 2022-05-27 | $5.01 | $5.19 | $4.97 | $5.19 | $5.19 | 24,181 |
| 2022-05-26 | $5.25 | $5.26 | $5.08 | $5.08 | $5.08 | 3,991 |
| 2022-05-25 | $5.15 | $5.23 | $4.97 | $5.13 | $5.13 | 3,597 |
| 2022-05-24 | $5.01 | $5.11 | $4.98 | $5.11 | $5.11 | 10,957 |
| 2022-05-23 | $5.04 | $5.13 | $5.00 | $5.12 | $5.12 | 18,578 |
| 2022-05-20 | $5.06 | $5.19 | $5.03 | $5.03 | $5.03 | 3,153 |
| 2022-05-19 | $5.27 | $5.27 | $5.11 | $5.16 | $5.16 | 5,284 |
| 2022-05-18 | $5.08 | $5.15 | $5.06 | $5.10 | $5.10 | 2,331 |
| 2022-05-17 | $5.04 | $5.16 | $5.02 | $5.04 | $5.04 | 4,257 |
| 2022-05-16 | $5.01 | $5.09 | $5.01 | $5.06 | $5.06 | 6,623 |
| 2022-05-13 | $5.11 | $5.11 | $5.00 | $5.00 | $5.00 | 10,632 |
| 2022-05-12 | $5.13 | $5.13 | $5.01 | $5.05 | $5.05 | 24,538 |
| 2022-05-11 | $5.33 | $5.33 | $5.08 | $5.08 | $5.08 | 7,654 |
| 2022-05-10 | $5.31 | $5.34 | $5.25 | $5.30 | $5.30 | 9,235 |
| 2022-05-09 | $5.43 | $5.45 | $5.31 | $5.39 | $5.39 | 4,822 |
| 2022-05-06 | $5.50 | $5.52 | $5.28 | $5.43 | $5.43 | 22,496 |
| 2022-05-05 | $5.34 | $5.50 | $5.32 | $5.50 | $5.50 | 10,186 |
| 2022-05-04 | $5.28 | $5.35 | $5.26 | $5.35 | $5.35 | 9,927 |
| 2022-05-03 | $5.48 | $5.48 | $5.28 | $5.28 | $5.28 | 6,408 |
| 2022-05-02 | $5.42 | $5.42 | $5.28 | $5.29 | $5.29 | 15,914 |
| 2022-04-29 | $5.45 | $5.50 | $5.34 | $5.37 | $5.37 | 36,922 |
| 2022-04-28 | $5.47 | $5.52 | $5.44 | $5.47 | $5.47 | 16,388 |
| 2022-04-27 | $5.50 | $5.50 | $5.46 | $5.46 | $5.46 | 13,348 |
| 2022-04-26 | $5.64 | $5.64 | $5.49 | $5.54 | $5.54 | 5,255 |
| 2022-04-25 | $5.60 | $5.60 | $5.50 | $5.60 | $5.60 | 13,936 |
| 2022-04-22 | $5.51 | $5.70 | $5.51 | $5.56 | $5.56 | 5,343 |
| 2022-04-21 | $5.64 | $5.64 | $5.51 | $5.57 | $5.57 | 18,098 |
| 2022-04-20 | $5.61 | $5.66 | $5.52 | $5.62 | $5.62 | 8,152 |
| 2022-04-19 | $5.55 | $5.63 | $5.53 | $5.55 | $5.55 | 21,580 |
| 2022-04-18 | $5.58 | $5.65 | $5.56 | $5.56 | $5.56 | 12,436 |
| 2022-04-14 | $5.58 | $5.65 | $5.58 | $5.64 | $5.64 | 8,154 |
| 2022-04-13 | $5.62 | $5.62 | $5.58 | $5.62 | $5.62 | 10,137 |
| 2022-04-12 | $5.60 | $5.65 | $5.60 | $5.63 | $5.63 | 5,907 |
| 2022-04-11 | $5.69 | $5.70 | $5.59 | $5.61 | $5.61 | 3,870 |
| 2022-04-08 | $5.65 | $5.70 | $5.60 | $5.65 | $5.65 | 4,078 |
| 2022-04-07 | $5.66 | $5.66 | $5.59 | $5.61 | $5.61 | 7,147 |
| 2022-04-06 | $5.65 | $5.70 | $5.61 | $5.63 | $5.63 | 7,209 |
| 2022-04-05 | $5.35 | $5.72 | $5.35 | $5.61 | $5.61 | 11,207 |
| 2022-04-04 | $5.74 | $5.74 | $5.64 | $5.65 | $5.65 | 5,987 |
| 2022-04-01 | $5.63 | $5.68 | $5.63 | $5.65 | $5.65 | 5,253 |
| 2022-03-31 | $5.26 | $5.74 | $5.26 | $5.65 | $5.65 | 25,516 |
| 2022-03-30 | $5.31 | $5.78 | $5.31 | $5.67 | $5.67 | 22,539 |
| 2022-03-29 | $5.83 | $5.83 | $5.70 | $5.70 | $5.70 | 10,826 |
| 2022-03-28 | $5.75 | $5.84 | $5.74 | $5.79 | $5.79 | 6,177 |
| 2022-03-25 | $5.26 | $5.84 | $5.26 | $5.71 | $5.71 | 2,300 |
| 2022-03-24 | $5.85 | $5.85 | $5.69 | $5.71 | $5.71 | 9,067 |
| 2022-03-23 | $5.79 | $5.80 | $5.70 | $5.72 | $5.72 | 11,033 |
| 2022-03-22 | $5.89 | $5.97 | $5.79 | $5.87 | $5.87 | 9,232 |
| 2022-03-21 | $5.82 | $5.90 | $5.81 | $5.85 | $5.85 | 5,145 |
| 2022-03-18 | $5.76 | $5.87 | $5.69 | $5.86 | $5.86 | 9,835 |
| 2022-03-17 | $5.77 | $5.77 | $5.74 | $5.74 | $5.74 | 3,983 |
| 2022-03-16 | $5.74 | $5.79 | $5.68 | $5.68 | $5.68 | 19,583 |
| 2022-03-15 | $5.70 | $5.73 | $5.68 | $5.68 | $5.68 | 4,302 |
| 2022-03-14 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 30,293 |
| 2022-03-11 | $5.78 | $5.90 | $5.68 | $5.74 | $5.74 | 14,433 |
| 2022-03-10 | $5.78 | $5.80 | $5.66 | $5.79 | $5.79 | 46,336 |
| 2022-03-09 | $5.80 | $5.89 | $5.78 | $5.78 | $5.78 | 19,410 |
| 2022-03-08 | $5.79 | $5.92 | $5.79 | $5.79 | $5.79 | 10,399 |
| 2022-03-07 | $5.86 | $5.93 | $5.79 | $5.79 | $5.79 | 55,635 |
| 2022-03-04 | $5.93 | $6.00 | $5.86 | $5.87 | $5.87 | 10,878 |
| 2022-03-03 | $5.84 | $5.93 | $5.84 | $5.93 | $5.93 | 2,730 |
| 2022-03-02 | $5.92 | $5.92 | $5.84 | $5.84 | $5.84 | 14,185 |
| 2022-03-01 | $5.92 | $5.92 | $5.90 | $5.90 | $5.90 | 3,347 |
| 2022-02-28 | $5.89 | $5.95 | $5.83 | $5.84 | $5.84 | 8,364 |
| 2022-02-25 | $5.84 | $5.92 | $5.83 | $5.83 | $5.83 | 27,313 |
| 2022-02-24 | $5.88 | $5.88 | $5.84 | $5.85 | $5.85 | 25,529 |
| 2022-02-23 | $5.90 | $5.90 | $5.88 | $5.88 | $5.88 | 9,390 |
| 2022-02-22 | $5.94 | $5.94 | $5.90 | $5.90 | $5.90 | 9,913 |
| 2022-02-18 | $5.97 | $5.97 | $5.90 | $5.93 | $5.93 | 31,164 |
| 2022-02-17 | $6.00 | $6.00 | $5.93 | $6.00 | $6.00 | 1,688 |
| 2022-02-16 | $5.94 | $5.99 | $5.93 | $5.94 | $5.94 | 18,716 |
| 2022-02-15 | $5.97 | $5.97 | $5.94 | $5.94 | $5.94 | 1,894 |
| 2022-02-14 | $5.95 | $5.99 | $5.93 | $5.93 | $5.93 | 9,239 |
| 2022-02-11 | $5.98 | $5.98 | $5.94 | $5.97 | $5.97 | 20,004 |
| 2022-02-10 | $6.05 | $6.08 | $5.97 | $5.97 | $5.97 | 5,237 |
| 2022-02-09 | $6.04 | $6.05 | $6.00 | $6.00 | $6.00 | 8,112 |
| 2022-02-08 | $6.00 | $6.10 | $5.96 | $5.96 | $5.96 | 19,791 |
| 2022-02-07 | $6.00 | $6.09 | $5.95 | $5.96 | $5.96 | 43,716 |
| 2022-02-04 | $6.20 | $6.20 | $6.00 | $6.00 | $6.00 | 8,234 |
| 2022-02-03 | $6.14 | $6.14 | $5.99 | $6.00 | $6.00 | 26,223 |
| 2022-02-02 | $6.28 | $6.54 | $5.99 | $6.06 | $6.06 | 111,848 |
| 2022-02-01 | $6.22 | $6.29 | $6.22 | $6.27 | $6.27 | 13,465 |
| 2022-01-31 | $6.11 | $6.25 | $6.10 | $6.25 | $6.25 | 7,503 |
| 2022-01-28 | $6.01 | $6.23 | $6.01 | $6.08 | $6.08 | 11,262 |
| 2022-01-27 | $6.13 | $6.21 | $6.03 | $6.04 | $6.04 | 5,401 |
| 2022-01-26 | $6.11 | $6.25 | $6.04 | $6.14 | $6.14 | 6,275 |
| 2022-01-25 | $6.01 | $6.17 | $6.01 | $6.06 | $6.06 | 10,463 |
| 2022-01-24 | $6.11 | $6.27 | $6.02 | $6.03 | $6.03 | 20,364 |
| 2022-01-21 | $6.11 | $6.27 | $6.11 | $6.14 | $6.14 | 21,474 |
| 2022-01-20 | $6.18 | $6.28 | $6.18 | $6.19 | $6.19 | 9,064 |
| 2022-01-19 | $6.28 | $6.28 | $6.16 | $6.19 | $6.19 | 5,197 |
| 2022-01-18 | $6.27 | $6.28 | $6.21 | $6.23 | $6.23 | 8,150 |
| 2022-01-14 | $6.13 | $6.28 | $6.12 | $6.24 | $6.24 | 14,420 |
| 2022-01-13 | $6.31 | $6.32 | $6.13 | $6.25 | $6.25 | 17,413 |
| 2022-01-12 | $6.39 | $6.43 | $6.30 | $6.30 | $6.30 | 4,268 |
| 2022-01-11 | $6.41 | $6.41 | $6.35 | $6.35 | $6.35 | 7,994 |
| 2022-01-10 | $6.51 | $6.56 | $6.37 | $6.38 | $6.38 | 14,792 |
| 2022-01-07 | $6.43 | $6.50 | $6.40 | $6.45 | $6.45 | 4,738 |
| 2022-01-06 | $6.41 | $6.50 | $6.40 | $6.42 | $6.42 | 4,140 |
| 2022-01-05 | $6.38 | $6.52 | $6.37 | $6.44 | $6.44 | 10,704 |
| 2022-01-04 | $6.32 | $6.49 | $6.30 | $6.42 | $6.42 | 11,143 |
| 2022-01-03 | $6.40 | $6.40 | $6.13 | $6.37 | $6.37 | 12,975 |
| 2021-12-31 | $6.30 | $6.30 | $6.10 | $6.26 | $6.26 | 15,991 |
| 2021-12-30 | $6.18 | $6.30 | $6.10 | $6.27 | $6.27 | 27,418 |
| 2021-12-29 | $6.19 | $6.22 | $6.17 | $6.18 | $6.18 | 21,086 |
| 2021-12-28 | $6.19 | $6.25 | $6.17 | $6.22 | $6.22 | 17,952 |
| 2021-12-27 | $6.20 | $6.27 | $6.17 | $6.21 | $6.21 | 13,394 |
| 2021-12-23 | $6.15 | $6.20 | $6.12 | $6.19 | $6.19 | 17,677 |
| 2021-12-22 | $6.07 | $6.20 | $6.07 | $6.09 | $6.09 | 14,143 |
| 2021-12-21 | $6.07 | $6.14 | $6.04 | $6.14 | $6.14 | 32,156 |
| 2021-12-20 | $6.14 | $6.17 | $6.07 | $6.07 | $6.07 | 4,404 |
| 2021-12-17 | $6.05 | $6.29 | $6.03 | $6.18 | $6.18 | 9,724 |
| 2021-12-16 | $6.14 | $6.20 | $5.95 | $6.02 | $6.02 | 116,404 |
| 2021-12-15 | $6.22 | $6.22 | $6.12 | $6.14 | $6.14 | 7,517 |
| 2021-12-14 | $6.28 | $6.39 | $6.21 | $6.22 | $6.22 | 16,427 |
| 2021-12-13 | $6.28 | $6.28 | $6.21 | $6.25 | $6.25 | 20,808 |
| 2021-12-10 | $6.21 | $6.28 | $6.21 | $6.28 | $6.28 | 7,878 |
| 2021-12-09 | $6.18 | $6.25 | $6.18 | $6.18 | $6.18 | 18,212 |
| 2021-12-08 | $6.16 | $6.25 | $6.16 | $6.22 | $6.22 | 20,530 |
| 2021-12-07 | $6.21 | $6.30 | $6.15 | $6.18 | $6.18 | 32,551 |
| 2021-12-06 | $6.19 | $6.26 | $6.11 | $6.16 | $6.16 | 18,346 |
| 2021-12-03 | $6.40 | $6.40 | $6.27 | $6.28 | $6.28 | 20,804 |
| 2021-12-02 | $6.28 | $6.42 | $6.19 | $6.42 | $6.42 | 16,775 |
| 2021-12-01 | $6.23 | $6.43 | $6.18 | $6.23 | $6.23 | 86,380 |
| 2021-11-30 | $6.13 | $6.18 | $6.08 | $6.11 | $6.11 | 65,856 |
| 2021-11-29 | $6.14 | $6.19 | $6.07 | $6.07 | $6.07 | 32,162 |
| 2021-11-26 | $6.11 | $6.18 | $6.10 | $6.13 | $6.13 | 15,397 |
| 2021-11-24 | $6.15 | $6.17 | $6.11 | $6.16 | $6.16 | 12,731 |
| 2021-11-23 | $6.19 | $6.20 | $6.11 | $6.14 | $6.14 | 15,647 |
| 2021-11-22 | $6.21 | $6.22 | $6.18 | $6.18 | $6.18 | 15,350 |
| 2021-11-19 | $6.28 | $6.33 | $6.21 | $6.21 | $6.21 | 24,961 |
| 2021-11-18 | $6.24 | $6.35 | $6.24 | $6.25 | $6.25 | 33,959 |
| 2021-11-17 | $6.25 | $6.38 | $6.25 | $6.28 | $6.28 | 9,946 |
| 2021-11-16 | $6.26 | $6.31 | $6.25 | $6.28 | $6.28 | 11,903 |
| 2021-11-15 | $6.30 | $6.32 | $6.25 | $6.25 | $6.25 | 15,824 |
| 2021-11-12 | $6.41 | $6.42 | $6.28 | $6.34 | $6.34 | 11,577 |
| 2021-11-11 | $6.25 | $6.39 | $6.25 | $6.38 | $6.38 | 15,059 |
| 2021-11-10 | $6.26 | $6.38 | $6.25 | $6.26 | $6.26 | 25,407 |
| 2021-11-09 | $6.31 | $6.44 | $6.28 | $6.30 | $6.30 | 13,135 |
| 2021-11-08 | $6.40 | $6.44 | $6.31 | $6.35 | $6.35 | 16,704 |
| 2021-11-05 | $6.36 | $6.45 | $6.28 | $6.35 | $6.35 | 39,582 |
| 2021-11-04 | $6.48 | $6.53 | $6.28 | $6.37 | $6.37 | 26,434 |
| 2021-11-03 | $6.48 | $6.53 | $6.41 | $6.44 | $6.44 | 44,626 |
| 2021-11-02 | $6.58 | $6.58 | $6.46 | $6.48 | $6.48 | 14,800 |
| 2021-11-01 | $6.54 | $6.57 | $6.47 | $6.52 | $6.52 | 17,104 |
| 2021-10-29 | $6.50 | $6.55 | $6.45 | $6.45 | $6.45 | 24,567 |
| 2021-10-28 | $6.50 | $6.53 | $6.46 | $6.46 | $6.46 | 8,503 |
| 2021-10-27 | $6.45 | $6.49 | $6.45 | $6.46 | $6.46 | 24,056 |
| 2021-10-26 | $6.45 | $6.51 | $6.45 | $6.46 | $6.46 | 33,386 |
| 2021-10-25 | $6.45 | $6.47 | $6.45 | $6.45 | $6.45 | 29,708 |
| 2021-10-22 | $6.51 | $6.51 | $6.44 | $6.45 | $6.45 | 13,562 |
| 2021-10-21 | $6.45 | $6.48 | $6.44 | $6.44 | $6.44 | 23,043 |
| 2021-10-20 | $6.45 | $6.49 | $6.45 | $6.45 | $6.45 | 10,195 |
| 2021-10-19 | $6.49 | $6.50 | $6.45 | $6.45 | $6.45 | 8,522 |
| 2021-10-18 | $6.44 | $6.54 | $6.44 | $6.45 | $6.45 | 19,127 |
| 2021-10-15 | $6.45 | $6.50 | $6.45 | $6.46 | $6.46 | 8,172 |
| 2021-10-14 | $6.45 | $6.50 | $6.45 | $6.45 | $6.45 | 4,846 |
| 2021-10-13 | $6.46 | $6.49 | $6.45 | $6.45 | $6.45 | 16,596 |
| 2021-10-12 | $6.58 | $6.58 | $6.45 | $6.45 | $6.45 | 12,186 |
| 2021-10-11 | $6.49 | $6.59 | $6.49 | $6.54 | $6.54 | 5,673 |
| 2021-10-08 | $6.55 | $6.73 | $6.50 | $6.50 | $6.50 | 9,693 |
| 2021-10-07 | $6.46 | $6.55 | $6.46 | $6.48 | $6.48 | 3,838 |
| 2021-10-06 | $6.47 | $6.48 | $6.44 | $6.46 | $6.46 | 30,219 |
| 2021-10-05 | $6.51 | $6.55 | $6.45 | $6.45 | $6.45 | 19,621 |
| 2021-10-04 | $6.51 | $6.68 | $6.51 | $6.58 | $6.58 | 8,870 |
| 2021-10-01 | $6.55 | $6.62 | $6.50 | $6.52 | $6.52 | 9,959 |
| 2021-09-30 | $6.45 | $6.55 | $6.45 | $6.50 | $6.50 | 14,839 |
| 2021-09-29 | $6.47 | $6.48 | $6.45 | $6.45 | $6.45 | 15,674 |
| 2021-09-28 | $6.53 | $6.53 | $6.45 | $6.45 | $6.45 | 16,328 |
| 2021-09-27 | $6.54 | $6.55 | $6.47 | $6.47 | $6.47 | 14,058 |
| 2021-09-24 | $6.63 | $6.73 | $6.49 | $6.49 | $6.49 | 17,111 |
| 2021-09-23 | $6.57 | $6.81 | $6.51 | $6.58 | $6.58 | 9,682 |
| 2021-09-22 | $6.50 | $6.92 | $6.50 | $6.61 | $6.61 | 5,526 |
| 2021-09-21 | $6.51 | $6.75 | $6.51 | $6.51 | $6.51 | 6,653 |
| 2021-09-20 | $6.73 | $6.88 | $6.52 | $6.63 | $6.63 | 8,602 |
| 2021-09-17 | $6.50 | $6.94 | $6.49 | $6.94 | $6.94 | 35,971 |
| 2021-09-16 | $6.55 | $6.55 | $6.50 | $6.52 | $6.52 | 7,438 |
| 2021-09-15 | $6.55 | $6.58 | $6.50 | $6.57 | $6.57 | 6,375 |
| 2021-09-14 | $6.56 | $6.65 | $6.52 | $6.52 | $6.52 | 9,091 |
| 2021-09-13 | $6.67 | $6.67 | $6.51 | $6.51 | $6.51 | 20,292 |
| 2021-09-10 | $6.55 | $6.68 | $6.52 | $6.56 | $6.56 | 8,816 |
| 2021-09-09 | $6.65 | $6.66 | $6.53 | $6.55 | $6.55 | 4,200 |
| 2021-09-08 | $6.72 | $6.86 | $6.54 | $6.58 | $6.58 | 23,610 |
| 2021-09-07 | $6.79 | $6.90 | $6.70 | $6.71 | $6.71 | 9,037 |
| 2021-09-03 | $6.80 | $6.95 | $6.70 | $6.95 | $6.95 | 12,170 |
| 2021-09-02 | $6.90 | $6.95 | $6.80 | $6.88 | $6.88 | 7,093 |
| 2021-09-01 | $6.97 | $7.00 | $6.90 | $6.90 | $6.90 | 6,858 |
| 2021-08-31 | $6.68 | $6.97 | $6.68 | $6.97 | $6.97 | 9,814 |
| 2021-08-30 | $6.75 | $6.85 | $6.67 | $6.72 | $6.72 | 16,632 |
| 2021-08-27 | $6.94 | $6.96 | $6.69 | $6.78 | $6.78 | 15,720 |
| 2021-08-26 | $6.73 | $6.94 | $6.73 | $6.86 | $6.86 | 4,421 |
| 2021-08-25 | $6.75 | $6.83 | $6.66 | $6.68 | $6.68 | 11,866 |
| 2021-08-24 | $6.53 | $6.82 | $6.53 | $6.71 | $6.71 | 11,797 |
| 2021-08-23 | $6.60 | $6.60 | $6.46 | $6.47 | $6.47 | 85,828 |
| 2021-08-20 | $6.60 | $6.67 | $6.56 | $6.56 | $6.56 | 10,822 |
| 2021-08-19 | $6.59 | $6.67 | $6.56 | $6.56 | $6.56 | 7,244 |
| 2021-08-18 | $6.70 | $6.70 | $6.56 | $6.58 | $6.58 | 10,183 |
| 2021-08-17 | $6.69 | $6.79 | $6.62 | $6.62 | $6.62 | 16,101 |
| 2021-08-16 | $6.69 | $6.70 | $6.60 | $6.67 | $6.67 | 10,165 |
| 2021-08-13 | $6.94 | $6.94 | $6.67 | $6.75 | $6.75 | 23,332 |
| 2021-08-12 | $7.08 | $7.10 | $6.94 | $6.99 | $6.99 | 32,429 |
| 2021-08-11 | $7.09 | $7.18 | $6.96 | $7.14 | $7.14 | 25,391 |
| 2021-08-10 | $7.07 | $7.32 | $7.00 | $7.18 | $7.18 | 15,457 |
| 2021-08-09 | $7.30 | $7.48 | $7.04 | $7.17 | $7.17 | 32,859 |
| 2021-08-06 | $6.81 | $7.16 | $6.81 | $7.03 | $7.03 | 21,326 |
| 2021-08-05 | $6.70 | $6.91 | $6.70 | $6.83 | $6.83 | 12,597 |
| 2021-08-04 | $6.70 | $6.80 | $6.70 | $6.71 | $6.71 | 13,649 |
| 2021-08-03 | $6.84 | $6.84 | $6.72 | $6.72 | $6.72 | 11,908 |
| 2021-08-02 | $6.81 | $6.87 | $6.70 | $6.79 | $6.79 | 13,868 |
| 2021-07-30 | $6.70 | $6.87 | $6.61 | $6.67 | $6.67 | 8,718 |
| 2021-07-29 | $6.75 | $6.91 | $6.72 | $6.77 | $6.77 | 16,140 |
| 2021-07-28 | $6.70 | $6.76 | $6.55 | $6.64 | $6.64 | 39,438 |
| 2021-07-27 | $6.57 | $6.75 | $6.57 | $6.69 | $6.69 | 20,025 |
| 2021-07-26 | $6.76 | $6.76 | $6.53 | $6.61 | $6.61 | 23,562 |
| 2021-07-23 | $6.80 | $6.84 | $6.67 | $6.84 | $6.84 | 6,336 |
| 2021-07-22 | $6.92 | $6.92 | $6.60 | $6.83 | $6.83 | 9,422 |
| 2021-07-21 | $6.98 | $6.98 | $6.78 | $6.88 | $6.88 | 21,613 |
| 2021-07-20 | $6.60 | $6.88 | $6.55 | $6.71 | $6.71 | 29,916 |
| 2021-07-19 | $6.60 | $6.96 | $6.49 | $6.60 | $6.60 | 29,438 |
| 2021-07-16 | $6.70 | $6.76 | $6.60 | $6.60 | $6.60 | 10,986 |
| 2021-07-15 | $6.65 | $6.74 | $6.52 | $6.65 | $6.65 | 18,063 |
| 2021-07-14 | $6.76 | $6.90 | $6.65 | $6.72 | $6.72 | 13,161 |
| 2021-07-13 | $6.75 | $6.94 | $6.75 | $6.79 | $6.79 | 8,707 |
| 2021-07-12 | $6.74 | $6.77 | $6.60 | $6.73 | $6.73 | 22,738 |
| 2021-07-09 | $6.84 | $6.85 | $6.73 | $6.78 | $6.78 | 33,080 |
| 2021-07-08 | $6.81 | $6.89 | $6.68 | $6.85 | $6.85 | 22,683 |
| 2021-07-07 | $6.77 | $6.94 | $6.68 | $6.89 | $6.89 | 60,639 |
| 2021-07-06 | $6.55 | $6.71 | $6.49 | $6.55 | $6.55 | 19,799 |
| 2021-07-02 | $6.54 | $6.80 | $6.54 | $6.55 | $6.55 | 29,744 |
| 2021-07-01 | $6.58 | $6.69 | $6.53 | $6.56 | $6.56 | 5,098 |
| 2021-06-30 | $6.49 | $6.67 | $6.47 | $6.52 | $6.52 | 18,804 |
| 2021-06-29 | $6.60 | $6.62 | $6.35 | $6.47 | $6.47 | 72,049 |
| 2021-06-28 | $6.69 | $6.70 | $6.51 | $6.62 | $6.62 | 30,716 |
| 2021-06-25 | $6.73 | $6.93 | $6.56 | $6.59 | $6.59 | 220,235 |
| 2021-06-24 | $6.75 | $6.81 | $6.71 | $6.73 | $6.73 | 9,146 |
| 2021-06-23 | $6.70 | $6.82 | $6.70 | $6.76 | $6.76 | 10,252 |
| 2021-06-22 | $6.76 | $6.77 | $6.68 | $6.72 | $6.72 | 21,897 |
| 2021-06-21 | $6.76 | $6.83 | $6.70 | $6.77 | $6.77 | 19,022 |
| 2021-06-18 | $6.68 | $6.72 | $6.68 | $6.68 | $6.68 | 32,070 |
| 2021-06-17 | $6.84 | $6.84 | $6.69 | $6.75 | $6.75 | 32,537 |
| 2021-06-16 | $6.74 | $6.98 | $6.72 | $6.72 | $6.72 | 15,226 |
| 2021-06-15 | $6.78 | $7.04 | $6.73 | $6.75 | $6.75 | 16,631 |
| 2021-06-14 | $6.77 | $6.87 | $6.74 | $6.75 | $6.75 | 24,210 |
| 2021-06-11 | $6.88 | $6.88 | $6.77 | $6.79 | $6.79 | 22,761 |
| 2021-06-10 | $6.93 | $6.97 | $6.87 | $6.87 | $6.87 | 13,500 |
| 2021-06-09 | $7.11 | $7.15 | $6.92 | $6.95 | $6.95 | 14,960 |
| 2021-06-08 | $7.25 | $7.35 | $7.05 | $7.10 | $7.10 | 15,731 |
| 2021-06-07 | $7.15 | $7.32 | $7.09 | $7.23 | $7.23 | 24,315 |
| 2021-06-04 | $6.94 | $7.15 | $6.91 | $7.08 | $7.08 | 31,770 |
| 2021-06-03 | $6.89 | $7.01 | $6.86 | $6.88 | $6.88 | 13,376 |
| 2021-06-02 | $6.93 | $7.02 | $6.87 | $6.90 | $6.90 | 14,623 |
| 2021-06-01 | $6.85 | $6.95 | $6.83 | $6.88 | $6.88 | 12,160 |
| 2021-05-28 | $6.94 | $6.95 | $6.80 | $6.83 | $6.83 | 23,045 |
| 2021-05-27 | $6.92 | $7.10 | $6.81 | $6.88 | $6.88 | 18,721 |
| 2021-05-26 | $7.00 | $7.12 | $6.90 | $6.93 | $6.93 | 16,748 |
| 2021-05-25 | $7.14 | $7.15 | $6.91 | $7.01 | $7.01 | 12,969 |
| 2021-05-24 | $7.14 | $7.15 | $7.03 | $7.14 | $7.14 | 22,015 |
| 2021-05-21 | $6.93 | $7.13 | $6.91 | $7.03 | $7.03 | 13,157 |
| 2021-05-20 | $6.95 | $6.99 | $6.91 | $6.94 | $6.94 | 19,843 |
| 2021-05-19 | $6.89 | $7.05 | $6.78 | $6.94 | $6.94 | 28,712 |
| 2021-05-18 | $7.00 | $7.15 | $6.85 | $6.90 | $6.90 | 34,716 |
| 2021-05-17 | $6.81 | $7.08 | $6.81 | $7.01 | $7.01 | 25,271 |
| 2021-05-14 | $6.73 | $6.85 | $6.73 | $6.78 | $6.78 | 19,103 |
| 2021-05-13 | $6.80 | $6.95 | $6.72 | $6.72 | $6.72 | 76,792 |
| 2021-05-12 | $6.82 | $6.92 | $6.65 | $6.83 | $6.83 | 98,559 |
| 2021-05-11 | $7.00 | $7.00 | $6.81 | $6.88 | $6.88 | 80,193 |
| 2021-05-10 | $7.04 | $7.16 | $6.96 | $7.06 | $7.06 | 62,186 |
| 2021-05-07 | $7.03 | $7.17 | $7.00 | $7.05 | $7.05 | 54,656 |
| 2021-05-06 | $7.16 | $7.28 | $7.00 | $7.10 | $7.10 | 37,791 |
| 2021-05-05 | $7.22 | $7.30 | $7.07 | $7.11 | $7.11 | 28,594 |
| 2021-05-04 | $7.10 | $7.37 | $7.10 | $7.25 | $7.25 | 24,933 |
| 2021-05-03 | $6.97 | $7.15 | $6.93 | $7.09 | $7.09 | 105,061 |
| 2021-04-30 | $7.01 | $7.04 | $6.96 | $6.96 | $6.96 | 36,116 |
| 2021-04-29 | $7.07 | $7.11 | $6.98 | $7.05 | $7.05 | 26,985 |
| 2021-04-28 | $7.20 | $7.20 | $6.83 | $6.98 | $6.98 | 92,194 |
| 2021-04-27 | $7.38 | $7.47 | $7.14 | $7.20 | $7.20 | 38,824 |
| 2021-04-26 | $7.86 | $7.86 | $7.13 | $7.38 | $7.38 | 52,194 |
| 2021-04-23 | $7.53 | $8.04 | $7.47 | $7.78 | $7.78 | 55,912 |
| 2021-04-22 | $7.35 | $7.54 | $7.35 | $7.48 | $7.48 | 20,557 |
| 2021-04-21 | $7.31 | $7.38 | $7.23 | $7.35 | $7.35 | 21,727 |
| 2021-04-20 | $7.25 | $7.46 | $7.10 | $7.18 | $7.18 | 45,128 |
| 2021-04-19 | $7.83 | $7.90 | $6.94 | $7.23 | $7.23 | 106,012 |
| 2021-04-16 | $7.77 | $7.94 | $7.60 | $7.77 | $7.77 | 59,339 |
| 2021-04-15 | $7.78 | $7.89 | $7.58 | $7.72 | $7.72 | 38,909 |
| 2021-04-14 | $7.87 | $7.92 | $7.70 | $7.73 | $7.73 | 35,298 |
| 2021-04-13 | $7.92 | $7.94 | $7.80 | $7.80 | $7.80 | 19,575 |
| 2021-04-12 | $8.28 | $8.28 | $7.80 | $7.90 | $7.90 | 74,182 |
| 2021-04-09 | $8.04 | $8.25 | $8.04 | $8.23 | $8.23 | 20,792 |
| 2021-04-08 | $8.15 | $8.35 | $7.95 | $8.06 | $8.06 | 46,936 |
| 2021-04-07 | $7.97 | $8.28 | $7.90 | $8.09 | $8.09 | 76,608 |
| 2021-04-06 | $7.99 | $8.11 | $7.90 | $7.97 | $7.97 | 15,566 |
| 2021-04-05 | $8.11 | $8.13 | $7.90 | $7.95 | $7.95 | 14,844 |
| 2021-04-01 | $7.89 | $8.10 | $7.81 | $8.07 | $8.07 | 21,639 |
| 2021-03-31 | $7.85 | $7.99 | $7.70 | $7.71 | $7.71 | 25,563 |
| 2021-03-30 | $8.03 | $8.03 | $7.79 | $7.89 | $7.89 | 16,042 |
| 2021-03-29 | $8.03 | $8.11 | $7.90 | $7.92 | $7.92 | 4,384 |
| 2021-03-26 | $8.10 | $8.29 | $7.95 | $8.03 | $8.03 | 25,500 |
| 2021-03-25 | $7.80 | $8.07 | $7.75 | $8.07 | $8.07 | 9,347 |
| 2021-03-24 | $7.95 | $8.09 | $7.75 | $7.86 | $7.86 | 34,607 |
| 2021-03-23 | $8.31 | $8.39 | $7.90 | $7.95 | $7.95 | 28,936 |
| 2021-03-22 | $8.74 | $8.74 | $8.31 | $8.41 | $8.41 | 29,951 |
| 2021-03-19 | $8.65 | $8.74 | $8.37 | $8.67 | $8.67 | 27,245 |
| 2021-03-18 | $8.42 | $8.74 | $8.42 | $8.65 | $8.65 | 19,324 |
| 2021-03-17 | $8.83 | $8.85 | $8.26 | $8.40 | $8.40 | 101,442 |
| 2021-03-16 | $8.82 | $8.90 | $8.44 | $8.73 | $8.73 | 40,560 |
| 2021-03-15 | $8.80 | $8.85 | $8.45 | $8.62 | $8.62 | 37,394 |
| 2021-03-12 | $8.58 | $8.84 | $8.54 | $8.72 | $8.72 | 45,932 |
| 2021-03-11 | $8.14 | $8.64 | $8.09 | $8.54 | $8.54 | 125,138 |
| 2021-03-10 | $7.99 | $8.16 | $7.77 | $8.09 | $8.09 | 46,856 |
| 2021-03-09 | $7.92 | $8.14 | $7.80 | $7.87 | $7.87 | 40,141 |
| 2021-03-08 | $8.03 | $8.03 | $7.86 | $7.98 | $7.98 | 19,999 |
| 2021-03-05 | $8.09 | $8.15 | $7.68 | $8.03 | $8.03 | 36,265 |
| 2021-03-04 | $8.07 | $8.16 | $7.76 | $8.02 | $8.02 | 32,128 |
| 2021-03-03 | $8.33 | $8.33 | $7.98 | $8.13 | $8.13 | 21,349 |
| 2021-03-02 | $8.33 | $8.37 | $8.12 | $8.28 | $8.28 | 27,400 |
| 2021-03-01 | $8.43 | $8.56 | $8.08 | $8.30 | $8.30 | 48,498 |
| 2021-02-26 | $7.94 | $8.27 | $7.76 | $8.22 | $8.22 | 45,507 |
| 2021-02-25 | $8.39 | $8.51 | $7.93 | $8.07 | $8.07 | 82,228 |
| 2021-02-24 | $7.57 | $8.76 | $7.57 | $8.60 | $8.60 | 161,895 |
| 2021-02-23 | $7.86 | $7.86 | $7.40 | $7.72 | $7.72 | 73,582 |
| 2021-02-22 | $8.07 | $8.07 | $7.81 | $7.86 | $7.86 | 40,818 |
| 2021-02-19 | $7.86 | $8.22 | $7.81 | $7.96 | $7.96 | 50,780 |
| 2021-02-18 | $7.92 | $7.92 | $7.72 | $7.87 | $7.87 | 13,122 |
| 2021-02-17 | $7.87 | $8.00 | $7.71 | $7.98 | $7.98 | 75,593 |
| 2021-02-16 | $7.85 | $8.12 | $7.81 | $7.84 | $7.84 | 149,033 |
| 2021-02-12 | $8.00 | $8.12 | $7.62 | $7.81 | $7.81 | 190,371 |
| 2021-02-11 | $8.41 | $8.49 | $7.95 | $7.98 | $7.98 | 155,450 |
| 2021-02-10 | $8.99 | $8.99 | $8.08 | $8.46 | $8.46 | 185,466 |
| 2021-02-09 | $9.11 | $9.25 | $8.82 | $8.99 | $8.99 | 111,036 |
| 2021-02-08 | $9.38 | $9.38 | $9.12 | $9.20 | $9.20 | 33,955 |
| 2021-02-05 | $8.99 | $9.23 | $8.95 | $9.17 | $9.17 | 59,409 |
| 2021-02-04 | $9.38 | $9.38 | $8.77 | $8.95 | $8.95 | 40,383 |
| 2021-02-03 | $9.20 | $9.48 | $9.15 | $9.22 | $9.22 | 71,556 |
| 2021-02-02 | $8.84 | $9.20 | $8.75 | $9.10 | $9.10 | 109,418 |
| 2021-02-01 | $8.82 | $8.89 | $8.47 | $8.87 | $8.87 | 112,204 |
| 2021-01-29 | $9.25 | $9.27 | $8.40 | $8.53 | $8.53 | 74,596 |
| 2021-01-28 | $8.40 | $9.44 | $8.33 | $9.25 | $9.25 | 334,755 |
| 2021-01-27 | $8.05 | $8.35 | $7.90 | $8.14 | $8.14 | 367,529 |
| 2021-01-26 | $7.98 | $7.99 | $7.68 | $7.75 | $7.75 | 182,028 |
| 2021-01-25 | $7.99 | $8.00 | $7.64 | $7.89 | $7.89 | 106,313 |
| 2021-01-22 | $7.62 | $7.92 | $7.49 | $7.87 | $7.87 | 39,871 |
| 2021-01-21 | $7.70 | $7.74 | $7.35 | $7.63 | $7.63 | 47,750 |
| 2021-01-20 | $7.81 | $7.85 | $7.56 | $7.56 | $7.56 | 28,143 |
| 2021-01-19 | $7.77 | $7.96 | $7.52 | $7.70 | $7.70 | 40,689 |
| 2021-01-15 | $7.77 | $7.79 | $7.59 | $7.66 | $7.66 | 19,667 |
| 2021-01-14 | $7.61 | $7.81 | $7.61 | $7.65 | $7.65 | 9,589 |
| 2021-01-13 | $7.57 | $7.97 | $7.57 | $7.63 | $7.63 | 17,372 |
| 2021-01-12 | $7.57 | $7.62 | $7.37 | $7.46 | $7.46 | 22,896 |
| 2021-01-11 | $7.63 | $7.90 | $7.48 | $7.58 | $7.58 | 22,151 |
| 2021-01-08 | $7.67 | $8.04 | $7.67 | $7.72 | $7.72 | 22,608 |
| 2021-01-07 | $7.50 | $7.81 | $7.50 | $7.68 | $7.68 | 30,258 |
| 2021-01-06 | $7.24 | $7.59 | $7.24 | $7.43 | $7.43 | 46,873 |
| 2021-01-05 | $6.90 | $7.36 | $6.80 | $7.24 | $7.24 | 68,948 |
| 2021-01-04 | $6.99 | $7.07 | $6.75 | $6.90 | $6.90 | 125,358 |
| 2020-12-31 | $7.06 | $7.16 | $6.75 | $6.90 | $6.90 | 498,221 |
| 2020-12-30 | $7.27 | $7.30 | $6.97 | $7.12 | $7.12 | 73,102 |
| 2020-12-29 | $7.50 | $7.58 | $7.04 | $7.30 | $7.30 | 50,053 |
| 2020-12-28 | $7.77 | $7.77 | $7.41 | $7.50 | $7.50 | 54,336 |
| 2020-12-24 | $7.82 | $7.82 | $7.66 | $7.73 | $7.73 | 14,958 |
| 2020-12-23 | $8.00 | $8.00 | $7.60 | $7.77 | $7.77 | 76,810 |
| 2020-12-22 | $7.96 | $7.96 | $7.79 | $7.85 | $7.85 | 12,217 |
| 2020-12-21 | $7.90 | $8.00 | $7.75 | $7.89 | $7.89 | 32,615 |
| 2020-12-18 | $7.97 | $8.00 | $7.85 | $7.90 | $7.90 | 18,872 |
| 2020-12-17 | $8.04 | $8.13 | $7.91 | $7.97 | $7.97 | 17,849 |
| 2020-12-16 | $8.17 | $8.18 | $7.92 | $8.01 | $8.01 | 18,587 |
| 2020-12-15 | $7.99 | $8.25 | $7.96 | $8.10 | $8.10 | 28,527 |
| 2020-12-14 | $7.98 | $8.02 | $7.86 | $7.92 | $7.92 | 21,555 |
| 2020-12-11 | $7.90 | $8.00 | $7.87 | $7.98 | $7.98 | 6,521 |
| 2020-12-10 | $8.10 | $8.33 | $7.75 | $7.97 | $7.97 | 32,120 |
| 2020-12-09 | $8.22 | $8.24 | $7.81 | $8.02 | $8.02 | 19,259 |
| 2020-12-08 | $7.77 | $8.26 | $7.68 | $8.01 | $8.01 | 81,070 |
| 2020-12-07 | $7.76 | $7.76 | $7.62 | $7.62 | $7.62 | 18,185 |
| 2020-12-04 | $7.79 | $7.79 | $7.63 | $7.67 | $7.67 | 12,408 |
| 2020-12-03 | $7.74 | $7.84 | $7.70 | $7.79 | $7.79 | 21,436 |
| 2020-12-02 | $7.77 | $7.77 | $7.62 | $7.75 | $7.75 | 12,041 |
| 2020-12-01 | $7.81 | $7.87 | $7.63 | $7.71 | $7.71 | 13,053 |
| 2020-11-30 | $7.90 | $7.92 | $7.58 | $7.73 | $7.73 | 30,541 |
| 2020-11-27 | $7.69 | $7.89 | $7.55 | $7.89 | $7.89 | 27,394 |
| 2020-11-25 | $7.47 | $7.69 | $7.40 | $7.60 | $7.60 | 30,743 |
| 2020-11-24 | $7.19 | $7.56 | $7.16 | $7.44 | $7.44 | 28,657 |
| 2020-11-23 | $7.44 | $7.45 | $7.05 | $7.23 | $7.23 | 91,870 |
| 2020-11-20 | $7.62 | $7.84 | $7.35 | $7.40 | $7.40 | 40,005 |
| 2020-11-19 | $7.75 | $7.84 | $7.61 | $7.65 | $7.65 | 21,399 |
| 2020-11-18 | $8.00 | $8.04 | $7.64 | $7.69 | $7.69 | 27,427 |
| 2020-11-17 | $7.85 | $8.06 | $7.85 | $7.97 | $7.97 | 28,099 |
| 2020-11-16 | $7.85 | $8.10 | $7.82 | $7.91 | $7.91 | 22,419 |
| 2020-11-13 | $7.73 | $7.81 | $7.64 | $7.71 | $7.71 | 13,356 |
| 2020-11-12 | $7.76 | $7.76 | $7.55 | $7.67 | $7.67 | 7,610 |
| 2020-11-11 | $7.54 | $7.68 | $7.49 | $7.68 | $7.68 | 7,678 |
| 2020-11-10 | $7.50 | $7.56 | $7.25 | $7.51 | $7.51 | 26,946 |
| 2020-11-09 | $7.66 | $7.71 | $7.31 | $7.47 | $7.47 | 41,017 |
| 2020-11-06 | $7.31 | $7.56 | $7.31 | $7.40 | $7.40 | 27,103 |
| 2020-11-05 | $7.55 | $7.65 | $7.43 | $7.43 | $7.43 | 27,128 |
| 2020-11-04 | $7.81 | $7.81 | $7.31 | $7.40 | $7.40 | 24,363 |
| 2020-11-03 | $7.67 | $7.79 | $7.65 | $7.65 | $7.65 | 10,571 |
| 2020-11-02 | $7.51 | $7.63 | $7.34 | $7.60 | $7.60 | 58,124 |
| 2020-10-30 | $8.00 | $8.03 | $7.60 | $7.64 | $7.64 | 38,787 |
| 2020-10-29 | $8.14 | $8.16 | $7.90 | $7.94 | $7.94 | 20,839 |
| 2020-10-28 | $8.10 | $8.22 | $7.88 | $8.09 | $8.09 | 168,667 |
| 2020-10-27 | $9.00 | $9.62 | $8.90 | $9.52 | $9.52 | 160,618 |
| 2020-10-26 | $9.15 | $9.40 | $8.80 | $9.04 | $9.04 | 37,687 |
| 2020-10-23 | $9.12 | $9.37 | $8.97 | $9.06 | $9.06 | 34,813 |
| 2020-10-22 | $8.96 | $9.10 | $8.65 | $8.96 | $8.96 | 40,100 |
| 2020-10-21 | $9.22 | $9.62 | $8.93 | $8.94 | $8.94 | 42,136 |
| 2020-10-20 | $9.14 | $9.57 | $9.00 | $9.08 | $9.08 | 25,659 |
| 2020-10-19 | $9.13 | $9.35 | $8.95 | $9.10 | $9.10 | 35,286 |
| 2020-10-16 | $9.15 | $9.23 | $8.87 | $9.14 | $9.14 | 33,768 |
| 2020-10-15 | $9.00 | $9.20 | $9.00 | $9.05 | $9.05 | 31,236 |
| 2020-10-14 | $9.19 | $9.54 | $9.01 | $9.03 | $9.03 | 15,365 |
| 2020-10-13 | $9.36 | $9.36 | $9.10 | $9.16 | $9.16 | 14,349 |
| 2020-10-12 | $9.70 | $9.82 | $9.26 | $9.36 | $9.36 | 18,949 |
| 2020-10-09 | $9.33 | $9.86 | $9.30 | $9.59 | $9.59 | 12,353 |
| 2020-10-08 | $9.45 | $9.58 | $9.16 | $9.29 | $9.29 | 21,661 |
| 2020-10-07 | $9.87 | $9.87 | $9.35 | $9.45 | $9.45 | 33,148 |
| 2020-10-06 | $10.25 | $10.48 | $9.62 | $9.90 | $9.90 | 44,964 |
| 2020-10-05 | $9.76 | $10.25 | $9.76 | $10.04 | $10.04 | 67,574 |
| 2020-10-02 | $10.00 | $10.05 | $9.69 | $9.77 | $9.77 | 96,738 |
| 2020-10-01 | $10.00 | $10.03 | $9.90 | $9.91 | $9.91 | 81,182 |
| 2020-09-30 | $9.99 | $9.99 | $9.65 | $9.85 | $9.85 | 33,139 |
| 2020-09-29 | $9.80 | $10.10 | $9.56 | $9.91 | $9.91 | 73,599 |
| 2020-09-28 | $9.03 | $9.96 | $8.99 | $9.58 | $9.58 | 98,861 |
| 2020-09-25 | $8.84 | $9.02 | $8.65 | $8.86 | $8.86 | 9,811 |
| 2020-09-24 | $9.01 | $9.01 | $8.50 | $8.74 | $8.74 | 30,709 |
| 2020-09-23 | $9.05 | $9.15 | $8.61 | $8.87 | $8.87 | 31,257 |
| 2020-09-22 | $8.76 | $8.98 | $8.54 | $8.91 | $8.91 | 30,003 |
| 2020-09-21 | $9.27 | $9.27 | $8.47 | $8.83 | $8.83 | 60,523 |
| 2020-09-18 | $9.05 | $9.15 | $8.90 | $9.00 | $9.00 | 54,701 |
| 2020-09-17 | $9.10 | $9.20 | $8.66 | $9.01 | $9.01 | 101,673 |
| 2020-09-16 | $8.01 | $8.94 | $7.91 | $8.64 | $8.64 | 120,476 |
| 2020-09-15 | $8.00 | $8.07 | $7.80 | $7.99 | $7.99 | 26,388 |
| 2020-09-14 | $7.67 | $8.09 | $7.64 | $7.91 | $7.91 | 34,100 |
| 2020-09-11 | $8.04 | $8.08 | $7.72 | $7.79 | $7.79 | 11,329 |
| 2020-09-10 | $7.85 | $8.20 | $7.71 | $7.93 | $7.93 | 12,918 |
| 2020-09-09 | $8.23 | $8.23 | $7.81 | $7.91 | $7.91 | 10,867 |
| 2020-09-08 | $8.12 | $8.20 | $8.04 | $8.07 | $8.07 | 14,197 |
| 2020-09-04 | $8.33 | $8.38 | $8.05 | $8.23 | $8.23 | 12,152 |
| 2020-09-03 | $8.31 | $8.58 | $8.00 | $8.29 | $8.29 | 18,950 |
| 2020-09-02 | $8.08 | $8.59 | $8.08 | $8.37 | $8.37 | 16,096 |
| 2020-09-01 | $8.15 | $8.38 | $8.05 | $8.22 | $8.22 | 35,611 |
| 2020-08-31 | $8.30 | $8.53 | $8.06 | $8.22 | $8.22 | 20,775 |
| 2020-08-28 | $8.20 | $8.70 | $8.02 | $8.25 | $8.25 | 11,049 |
| 2020-08-27 | $8.00 | $8.20 | $7.49 | $8.19 | $8.19 | 20,468 |
| 2020-08-26 | $8.34 | $8.43 | $8.07 | $8.12 | $8.12 | 4,938 |
| 2020-08-25 | $8.46 | $8.46 | $8.27 | $8.27 | $8.27 | 1,407 |
| 2020-08-24 | $8.06 | $8.31 | $8.06 | $8.19 | $8.19 | 11,084 |
| 2020-08-21 | $8.27 | $8.30 | $8.00 | $8.22 | $8.22 | 42,048 |
| 2020-08-20 | $8.57 | $8.67 | $8.23 | $8.36 | $8.36 | 20,335 |
| 2020-08-19 | $9.00 | $9.01 | $8.22 | $8.57 | $8.57 | 69,126 |
| 2020-08-18 | $8.27 | $8.90 | $8.24 | $8.73 | $8.73 | 109,757 |
| 2020-08-17 | $8.12 | $8.49 | $8.12 | $8.26 | $8.26 | 39,194 |
| 2020-08-14 | $8.38 | $8.38 | $8.17 | $8.21 | $8.21 | 6,559 |
| 2020-08-13 | $8.18 | $8.25 | $8.16 | $8.20 | $8.20 | 7,605 |
| 2020-08-12 | $8.34 | $8.34 | $7.94 | $8.18 | $8.18 | 11,202 |
| 2020-08-11 | $7.73 | $8.24 | $7.73 | $7.98 | $7.98 | 10,546 |
| 2020-08-10 | $8.41 | $8.71 | $7.60 | $7.72 | $7.72 | 68,560 |
| 2020-08-07 | $9.11 | $9.11 | $8.13 | $8.13 | $8.13 | 76,796 |
| 2020-08-06 | $9.40 | $9.40 | $8.58 | $9.20 | $9.20 | 71,206 |
| 2020-08-05 | $8.51 | $10.22 | $7.96 | $9.15 | $9.15 | 954,208 |
| 2020-08-04 | $7.00 | $7.21 | $6.96 | $7.20 | $7.20 | 254,044 |
| 2020-08-03 | $6.82 | $6.88 | $6.75 | $6.80 | $6.80 | 34,430 |
| 2020-07-31 | $6.85 | $6.89 | $6.57 | $6.77 | $6.77 | 19,590 |
| 2020-07-30 | $6.71 | $6.91 | $6.71 | $6.76 | $6.76 | 5,811 |
| 2020-07-29 | $6.82 | $6.83 | $6.75 | $6.76 | $6.76 | 4,519 |
| 2020-07-28 | $6.87 | $6.94 | $6.72 | $6.90 | $6.90 | 11,182 |
| 2020-07-27 | $6.85 | $6.96 | $6.70 | $6.81 | $6.81 | 17,180 |
| 2020-07-24 | $6.49 | $7.01 | $6.49 | $6.92 | $6.92 | 3,668 |
| 2020-07-23 | $6.95 | $7.02 | $6.88 | $6.94 | $6.94 | 14,777 |
| 2020-07-22 | $7.03 | $7.05 | $6.84 | $6.97 | $6.97 | 24,215 |
| 2020-07-21 | $7.16 | $7.25 | $7.10 | $7.15 | $7.15 | 6,448 |
| 2020-07-20 | $7.29 | $7.40 | $7.15 | $7.29 | $7.29 | 15,294 |
| 2020-07-17 | $7.23 | $7.31 | $7.00 | $7.31 | $7.31 | 23,200 |
| 2020-07-16 | $7.03 | $7.27 | $6.90 | $7.15 | $7.15 | 16,400 |
| 2020-07-15 | $6.04 | $7.43 | $6.04 | $7.24 | $7.24 | 191,600 |
| 2020-07-14 | $5.86 | $6.03 | $5.86 | $6.00 | $6.00 | 49,700 |
| 2020-07-13 | $6.00 | $6.00 | $5.37 | $5.87 | $5.87 | 16,900 |
| 2020-07-10 | $5.88 | $6.05 | $5.84 | $5.91 | $5.91 | 7,300 |
| 2020-07-09 | $5.71 | $5.88 | $5.52 | $5.88 | $5.88 | 5,000 |
| 2020-07-08 | $5.45 | $5.88 | $5.45 | $5.73 | $5.73 | 8,100 |
| 2020-07-07 | $6.00 | $6.00 | $5.38 | $5.38 | $5.38 | 28,100 |
| 2020-07-06 | $5.93 | $6.15 | $5.66 | $5.99 | $5.99 | 30,400 |
| 2020-07-02 | $5.86 | $6.18 | $5.85 | $5.93 | $5.93 | 107,800 |
| 2020-07-01 | $5.10 | $5.68 | $5.10 | $5.62 | $5.62 | 45,300 |
| 2020-06-30 | $5.05 | $5.30 | $5.04 | $5.30 | $5.30 | 7,700 |
| 2020-06-29 | $5.43 | $5.44 | $5.22 | $5.31 | $5.31 | 33,700 |
| 2020-06-26 | $5.27 | $5.45 | $5.00 | $5.26 | $5.26 | 49,408 |
| 2020-06-25 | $4.69 | $5.25 | $4.69 | $5.01 | $5.01 | 89,552 |
| 2020-06-24 | $4.78 | $4.90 | $4.46 | $4.75 | $4.75 | 7,561 |
| 2020-06-23 | $4.95 | $4.97 | $4.82 | $4.82 | $4.82 | 5,563 |
| 2020-06-22 | $4.93 | $4.97 | $4.63 | $4.69 | $4.69 | 8,233 |
| 2020-06-19 | $4.75 | $4.90 | $4.66 | $4.75 | $4.75 | 11,310 |
| 2020-06-18 | $4.78 | $4.78 | $4.60 | $4.65 | $4.65 | 5,183 |
| 2020-06-17 | $4.93 | $4.95 | $4.70 | $4.75 | $4.75 | 10,230 |
| 2020-06-16 | $4.71 | $5.30 | $4.71 | $4.95 | $4.95 | 34,929 |
| 2020-06-15 | $4.93 | $4.93 | $4.71 | $4.71 | $4.71 | 1,864 |
| 2020-06-12 | $4.82 | $4.94 | $4.80 | $4.94 | $4.94 | 5,854 |
| 2020-06-11 | $4.76 | $4.76 | $4.37 | $4.74 | $4.74 | 9,592 |
| 2020-06-10 | $4.59 | $4.76 | $4.37 | $4.60 | $4.60 | 15,780 |
| 2020-06-09 | $4.46 | $4.78 | $4.46 | $4.56 | $4.56 | 4,160 |
| 2020-06-08 | $4.48 | $4.78 | $4.48 | $4.54 | $4.54 | 12,285 |
| 2020-06-05 | $4.47 | $4.51 | $4.37 | $4.47 | $4.47 | 9,912 |
| 2020-06-04 | $4.33 | $4.35 | $4.22 | $4.35 | $4.35 | 4,858 |
| 2020-06-03 | $4.33 | $4.34 | $4.17 | $4.25 | $4.25 | 8,298 |
| 2020-06-02 | $4.02 | $4.23 | $3.95 | $4.22 | $4.22 | 25,076 |
| 2020-06-01 | $4.03 | $4.33 | $4.03 | $4.07 | $4.07 | 4,149 |
| 2020-05-29 | $4.14 | $4.18 | $4.01 | $4.09 | $4.09 | 11,543 |
| 2020-05-28 | $4.23 | $4.25 | $4.15 | $4.15 | $4.15 | 4,703 |
| 2020-05-27 | $4.08 | $4.15 | $4.07 | $4.15 | $4.15 | 3,539 |
| 2020-05-26 | $4.34 | $4.68 | $3.73 | $4.00 | $4.00 | 53,210 |
| 2020-05-22 | $4.32 | $4.34 | $4.11 | $4.34 | $4.34 | 19,451 |
| 2020-05-21 | $4.40 | $4.55 | $4.28 | $4.30 | $4.30 | 30,273 |
| 2020-05-20 | $4.38 | $4.50 | $4.30 | $4.50 | $4.50 | 2,494 |
| 2020-05-19 | $4.26 | $4.38 | $4.26 | $4.30 | $4.30 | 4,191 |
| 2020-05-18 | $4.25 | $4.37 | $4.25 | $4.31 | $4.31 | 5,639 |
| 2020-05-15 | $4.25 | $4.32 | $4.21 | $4.21 | $4.21 | 22,903 |
| 2020-05-14 | $4.27 | $4.37 | $4.23 | $4.29 | $4.29 | 7,168 |
| 2020-05-13 | $4.40 | $4.40 | $4.29 | $4.40 | $4.40 | 8,211 |
| 2020-05-12 | $4.35 | $4.38 | $4.25 | $4.38 | $4.38 | 30,395 |
| 2020-05-11 | $4.40 | $4.43 | $4.25 | $4.26 | $4.26 | 19,660 |
| 2020-05-08 | $4.34 | $4.47 | $4.34 | $4.35 | $4.35 | 5,806 |
| 2020-05-07 | $4.31 | $4.49 | $4.29 | $4.35 | $4.35 | 16,693 |
| 2020-05-06 | $4.28 | $4.45 | $4.14 | $4.35 | $4.35 | 70,080 |
| 2020-05-05 | $4.17 | $4.30 | $4.15 | $4.23 | $4.23 | 11,061 |
| 2020-05-04 | $4.19 | $4.29 | $4.03 | $4.26 | $4.26 | 3,993 |
| 2020-05-01 | $4.51 | $4.51 | $4.31 | $4.40 | $4.40 | 17,988 |
| 2020-04-30 | $4.79 | $4.82 | $4.60 | $4.63 | $4.63 | 6,318 |
| 2020-04-29 | $4.25 | $4.90 | $4.25 | $4.90 | $4.90 | 75,092 |
| 2020-04-28 | $3.83 | $4.13 | $3.82 | $4.00 | $4.00 | 81,716 |
| 2020-04-27 | $3.56 | $3.71 | $3.50 | $3.59 | $3.59 | 15,766 |
| 2020-04-24 | $3.36 | $3.66 | $3.36 | $3.56 | $3.56 | 32,546 |
| 2020-04-23 | $3.97 | $4.05 | $3.15 | $3.36 | $3.36 | 163,039 |
| 2020-04-22 | $3.95 | $4.06 | $3.91 | $4.00 | $4.00 | 42,449 |
| 2020-04-21 | $3.85 | $3.99 | $3.85 | $3.93 | $3.93 | 11,127 |
| 2020-04-20 | $3.90 | $3.99 | $3.90 | $3.98 | $3.98 | 3,359 |
| 2020-04-17 | $3.91 | $3.99 | $3.82 | $3.99 | $3.99 | 24,979 |
| 2020-04-16 | $3.98 | $3.98 | $3.81 | $3.82 | $3.82 | 6,496 |
| 2020-04-15 | $3.88 | $3.98 | $3.81 | $3.97 | $3.97 | 7,568 |
| 2020-04-14 | $4.00 | $4.03 | $3.90 | $3.95 | $3.95 | 37,623 |
| 2020-04-13 | $4.39 | $4.39 | $3.82 | $4.04 | $4.04 | 48,884 |
| 2020-04-09 | $3.18 | $4.42 | $3.01 | $4.40 | $4.40 | 128,198 |
| 2020-04-08 | $2.85 | $3.07 | $2.77 | $3.02 | $3.02 | 19,205 |
| 2020-04-07 | $3.07 | $3.07 | $2.76 | $2.85 | $2.85 | 38,460 |
| 2020-04-06 | $2.96 | $3.15 | $2.90 | $2.95 | $2.95 | 4,786 |
| 2020-04-03 | $2.85 | $2.85 | $2.61 | $2.81 | $2.81 | 7,077 |
| 2020-04-02 | $3.12 | $3.12 | $2.87 | $3.09 | $3.09 | 4,953 |
| 2020-04-01 | $3.05 | $3.16 | $2.82 | $3.13 | $3.13 | 3,642 |
| 2020-03-31 | $2.88 | $2.94 | $2.79 | $2.91 | $2.91 | 6,396 |
| 2020-03-30 | $2.71 | $2.96 | $2.59 | $2.79 | $2.79 | 14,527 |
| 2020-03-27 | $2.93 | $3.07 | $2.71 | $2.77 | $2.77 | 43,871 |
| 2020-03-26 | $2.73 | $3.23 | $2.64 | $2.77 | $2.77 | 113,428 |
| 2020-03-25 | $2.60 | $2.86 | $2.56 | $2.59 | $2.59 | 77,926 |
| 2020-03-24 | $2.77 | $2.90 | $2.55 | $2.60 | $2.60 | 29,438 |
| 2020-03-23 | $2.83 | $2.87 | $2.51 | $2.70 | $2.70 | 34,634 |
| 2020-03-20 | $2.87 | $3.55 | $2.75 | $2.75 | $2.75 | 14,895 |
| 2020-03-19 | $3.06 | $3.77 | $2.87 | $2.88 | $2.88 | 69,497 |
| 2020-03-18 | $3.16 | $3.42 | $2.95 | $3.35 | $3.35 | 66,513 |
| 2020-03-17 | $3.73 | $3.73 | $2.70 | $3.15 | $3.15 | 107,203 |
| 2020-03-16 | $4.00 | $4.00 | $3.51 | $3.53 | $3.53 | 23,458 |
| 2020-03-13 | $4.62 | $4.62 | $3.80 | $4.09 | $4.09 | 41,946 |
| 2020-03-12 | $4.49 | $4.54 | $3.56 | $4.12 | $4.12 | 27,223 |
| 2020-03-11 | $4.39 | $4.90 | $4.20 | $4.36 | $4.36 | 17,729 |
| 2020-03-10 | $4.25 | $4.70 | $4.25 | $4.65 | $4.65 | 36,831 |
| 2020-03-09 | $4.32 | $4.64 | $4.15 | $4.21 | $4.21 | 13,253 |
| 2020-03-06 | $4.25 | $4.67 | $4.02 | $4.38 | $4.38 | 32,416 |
| 2020-03-05 | $4.27 | $4.30 | $4.10 | $4.28 | $4.28 | 22,253 |
| 2020-03-04 | $4.30 | $4.38 | $4.08 | $4.31 | $4.31 | 20,846 |
| 2020-03-03 | $4.60 | $4.60 | $4.27 | $4.37 | $4.37 | 31,466 |
| 2020-03-02 | $4.72 | $4.78 | $4.50 | $4.53 | $4.53 | 45,119 |
| 2020-02-28 | $5.00 | $5.00 | $4.48 | $4.67 | $4.67 | 39,606 |
| 2020-02-27 | $5.05 | $5.14 | $4.69 | $5.07 | $5.07 | 47,011 |
| 2020-02-26 | $5.14 | $5.14 | $5.05 | $5.05 | $5.05 | 1,977 |
| 2020-02-25 | $5.07 | $5.28 | $5.05 | $5.05 | $5.05 | 39,221 |
| 2020-02-24 | $5.35 | $5.38 | $5.17 | $5.17 | $5.17 | 24,368 |
| 2020-02-21 | $5.35 | $5.45 | $5.35 | $5.43 | $5.43 | 22,945 |
| 2020-02-20 | $5.63 | $5.66 | $5.30 | $5.32 | $5.32 | 145,752 |
| 2020-02-19 | $5.80 | $5.80 | $5.63 | $5.70 | $5.70 | 8,563 |
| 2020-02-18 | $5.82 | $5.95 | $5.70 | $5.85 | $5.85 | 4,283 |
| 2020-02-14 | $5.97 | $6.09 | $5.86 | $5.97 | $5.97 | 9,585 |
| 2020-02-13 | $5.89 | $6.16 | $5.78 | $5.97 | $5.97 | 13,085 |
| 2020-02-12 | $6.01 | $6.02 | $6.01 | $6.02 | $6.02 | 882 |
| 2020-02-11 | $5.94 | $6.09 | $5.84 | $6.01 | $6.01 | 3,260 |
| 2020-02-10 | $5.78 | $6.06 | $5.73 | $6.06 | $6.06 | 17,873 |
| 2020-02-07 | $5.75 | $5.88 | $5.59 | $5.73 | $5.73 | 9,044 |
| 2020-02-06 | $5.61 | $5.90 | $5.61 | $5.90 | $5.90 | 1,080 |
| 2020-02-05 | $5.86 | $6.10 | $5.78 | $5.89 | $5.89 | 7,138 |
| 2020-02-04 | $5.62 | $5.88 | $5.59 | $5.60 | $5.60 | 14,880 |
| 2020-02-03 | $5.80 | $5.81 | $5.62 | $5.62 | $5.62 | 4,756 |
| 2020-01-31 | $6.04 | $6.09 | $5.69 | $5.81 | $5.81 | 15,610 |
| 2020-01-30 | $6.10 | $6.10 | $5.91 | $5.96 | $5.96 | 9,242 |
| 2020-01-29 | $6.07 | $6.10 | $6.00 | $6.10 | $6.10 | 5,821 |
| 2020-01-28 | $6.04 | $6.10 | $6.03 | $6.10 | $6.10 | 1,841 |
| 2020-01-27 | $6.02 | $6.25 | $5.98 | $6.06 | $6.06 | 5,726 |
| 2020-01-24 | $6.15 | $6.23 | $6.05 | $6.17 | $6.17 | 8,016 |
| 2020-01-23 | $6.16 | $6.25 | $6.10 | $6.17 | $6.17 | 19,976 |
| 2020-01-22 | $6.15 | $6.25 | $6.12 | $6.17 | $6.17 | 9,149 |
| 2020-01-21 | $6.47 | $6.47 | $5.85 | $6.21 | $6.21 | 100,615 |
| 2020-01-17 | $6.67 | $6.78 | $6.67 | $6.68 | $6.68 | 3,345 |
| 2020-01-16 | $6.49 | $6.99 | $6.37 | $6.71 | $6.71 | 24,805 |
| 2020-01-15 | $6.41 | $6.50 | $6.34 | $6.36 | $6.36 | 11,841 |
| 2020-01-14 | $6.49 | $6.49 | $6.32 | $6.41 | $6.41 | 9,096 |
| 2020-01-13 | $6.50 | $6.54 | $6.22 | $6.50 | $6.50 | 17,668 |
| 2020-01-10 | $6.37 | $6.47 | $6.08 | $6.43 | $6.43 | 17,345 |
| 2020-01-09 | $6.35 | $6.49 | $6.23 | $6.38 | $6.38 | 38,071 |
| 2020-01-08 | $6.23 | $6.32 | $6.06 | $6.31 | $6.31 | 13,108 |
| 2020-01-07 | $6.24 | $6.25 | $5.88 | $6.21 | $6.21 | 11,988 |
| 2020-01-06 | $6.07 | $6.25 | $5.81 | $6.18 | $6.18 | 21,157 |
| 2020-01-03 | $5.70 | $6.18 | $5.70 | $6.05 | $6.05 | 14,722 |
| 2020-01-02 | $5.44 | $5.75 | $5.44 | $5.72 | $5.72 | 40,809 |
| 2019-12-31 | $5.45 | $5.50 | $5.42 | $5.44 | $5.44 | 14,742 |
| 2019-12-30 | $5.46 | $5.50 | $5.44 | $5.44 | $5.44 | 48,237 |
| 2019-12-27 | $5.55 | $5.55 | $5.45 | $5.45 | $5.45 | 12,069 |
| 2019-12-26 | $5.46 | $5.58 | $5.46 | $5.55 | $5.55 | 5,994 |
| 2019-12-24 | $5.48 | $5.51 | $5.44 | $5.51 | $5.51 | 1,466 |
| 2019-12-23 | $5.44 | $5.52 | $5.33 | $5.52 | $5.52 | 21,842 |
| 2019-12-20 | $5.44 | $5.55 | $5.29 | $5.55 | $5.55 | 14,251 |
| 2019-12-19 | $5.37 | $5.48 | $5.31 | $5.40 | $5.40 | 9,180 |
| 2019-12-18 | $5.41 | $5.55 | $5.40 | $5.44 | $5.44 | 1,903 |
| 2019-12-17 | $5.50 | $5.58 | $5.40 | $5.58 | $5.58 | 3,493 |
| 2019-12-16 | $5.34 | $5.54 | $5.34 | $5.40 | $5.40 | 12,413 |
| 2019-12-13 | $5.29 | $5.38 | $5.29 | $5.38 | $5.38 | 12,591 |
| 2019-12-12 | $5.27 | $5.53 | $5.27 | $5.30 | $5.30 | 11,575 |
| 2019-12-11 | $5.37 | $5.37 | $5.32 | $5.32 | $5.32 | 9,977 |
| 2019-12-10 | $5.32 | $5.34 | $5.32 | $5.34 | $5.34 | 3,620 |
| 2019-12-09 | $5.38 | $5.41 | $5.32 | $5.32 | $5.32 | 37,301 |
| 2019-12-06 | $5.56 | $5.56 | $5.41 | $5.41 | $5.41 | 9,364 |
| 2019-12-05 | $5.55 | $5.57 | $5.41 | $5.41 | $5.41 | 1,679 |
| 2019-12-04 | $5.56 | $5.59 | $5.50 | $5.55 | $5.55 | 6,899 |
| 2019-12-03 | $5.53 | $5.60 | $5.50 | $5.60 | $5.60 | 1,076 |
| 2019-12-02 | $5.59 | $5.59 | $5.51 | $5.58 | $5.58 | 3,058 |
| 2019-11-29 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 234 |
| 2019-11-27 | $5.56 | $5.59 | $5.56 | $5.58 | $5.58 | 3,634 |
| 2019-11-26 | $5.51 | $5.56 | $5.49 | $5.56 | $5.56 | 2,147 |
| 2019-11-25 | $5.60 | $5.61 | $5.37 | $5.61 | $5.61 | 5,480 |
| 2019-11-22 | $5.82 | $5.82 | $5.52 | $5.52 | $5.52 | 17,262 |
| 2019-11-21 | $5.88 | $6.10 | $5.81 | $5.81 | $5.81 | 5,202 |
| 2019-11-20 | $5.98 | $6.24 | $5.87 | $5.87 | $5.87 | 11,471 |
| 2019-11-19 | $5.81 | $5.99 | $5.81 | $5.98 | $5.98 | 5,441 |
| 2019-11-18 | $5.94 | $5.96 | $5.81 | $5.85 | $5.85 | 3,064 |
| 2019-11-15 | $6.11 | $6.13 | $5.96 | $5.96 | $5.96 | 2,622 |
| 2019-11-14 | $6.15 | $6.15 | $6.10 | $6.12 | $6.12 | 1,481 |
| 2019-11-13 | $6.19 | $6.19 | $6.16 | $6.16 | $6.16 | 911 |
| 2019-11-12 | $6.17 | $6.22 | $6.15 | $6.22 | $6.22 | 3,251 |
| 2019-11-11 | $6.19 | $6.23 | $6.19 | $6.23 | $6.23 | 11,503 |
| 2019-11-08 | $6.15 | $6.23 | $6.15 | $6.23 | $6.23 | 4,260 |
| 2019-11-07 | $6.20 | $6.24 | $6.20 | $6.24 | $6.24 | 792 |
| 2019-11-06 | $6.17 | $6.21 | $6.17 | $6.21 | $6.21 | 9,973 |
| 2019-11-05 | $6.15 | $6.24 | $6.15 | $6.23 | $6.23 | 9,020 |
| 2019-11-04 | $5.97 | $6.10 | $5.97 | $6.10 | $6.10 | 2,109 |
| 2019-11-01 | $5.99 | $6.00 | $5.93 | $5.97 | $5.97 | 7,727 |
| 2019-10-31 | $5.95 | $6.02 | $5.95 | $5.99 | $5.99 | 2,259 |
| 2019-10-30 | $6.11 | $6.11 | $5.94 | $6.02 | $6.02 | 4,401 |
| 2019-10-29 | $6.25 | $6.25 | $6.12 | $6.12 | $6.12 | 19,121 |
| 2019-10-28 | $6.12 | $6.30 | $6.12 | $6.29 | $6.29 | 6,907 |
| 2019-10-25 | $6.09 | $6.15 | $6.05 | $6.10 | $6.10 | 5,556 |
| 2019-10-24 | $6.04 | $6.09 | $6.01 | $6.09 | $6.09 | 6,610 |
| 2019-10-23 | $6.10 | $6.10 | $5.99 | $5.99 | $5.99 | 2,156 |
| 2019-10-22 | $5.91 | $6.04 | $5.91 | $5.98 | $5.98 | 919 |
| 2019-10-21 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 267 |
| 2019-10-18 | $5.97 | $6.00 | $5.95 | $5.98 | $5.98 | 5,961 |
| 2019-10-17 | $5.98 | $6.03 | $5.98 | $6.03 | $6.03 | 854 |
| 2019-10-16 | $5.95 | $6.04 | $5.87 | $6.04 | $6.04 | 5,274 |
| 2019-10-15 | $5.97 | $6.00 | $5.97 | $6.00 | $6.00 | 930 |
| 2019-10-14 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 902 |
| 2019-10-11 | $5.89 | $5.98 | $5.85 | $5.89 | $5.89 | 14,947 |
| 2019-10-10 | $5.95 | $6.02 | $5.76 | $5.85 | $5.85 | 9,217 |
| 2019-10-09 | $5.93 | $6.15 | $5.93 | $5.94 | $5.94 | 17,445 |
| 2019-10-08 | $5.94 | $5.97 | $5.94 | $5.97 | $5.97 | 1,587 |
| 2019-10-07 | $5.90 | $6.15 | $5.90 | $5.99 | $5.99 | 1,992 |
| 2019-10-04 | $6.11 | $6.11 | $6.00 | $6.00 | $6.00 | 4,587 |
| 2019-10-03 | $5.99 | $6.09 | $5.88 | $6.09 | $6.09 | 6,384 |
| 2019-10-02 | $6.12 | $6.29 | $5.99 | $5.99 | $5.99 | 17,136 |
| 2019-10-01 | $6.31 | $6.31 | $5.94 | $6.08 | $6.08 | 27,613 |
| 2019-09-30 | $6.09 | $6.48 | $5.92 | $6.35 | $6.35 | 22,725 |
| 2019-09-27 | $5.71 | $6.62 | $5.71 | $6.02 | $6.02 | 63,114 |
| 2019-09-26 | $5.81 | $5.94 | $5.66 | $5.94 | $5.94 | 9,439 |
| 2019-09-25 | $5.81 | $6.00 | $5.79 | $5.79 | $5.79 | 11,243 |
| 2019-09-24 | $5.94 | $5.94 | $5.70 | $5.70 | $5.70 | 66,570 |
| 2019-09-23 | $5.82 | $5.82 | $5.73 | $5.73 | $5.73 | 1,551 |
| 2019-09-20 | $5.72 | $5.80 | $5.63 | $5.63 | $5.63 | 21,925 |
| 2019-09-19 | $5.52 | $5.86 | $5.52 | $5.85 | $5.85 | 7,080 |
| 2019-09-18 | $5.60 | $5.72 | $5.60 | $5.70 | $5.70 | 1,201 |
| 2019-09-17 | $5.60 | $5.80 | $5.57 | $5.80 | $5.80 | 2,462 |
| 2019-09-16 | $5.74 | $5.74 | $5.62 | $5.70 | $5.70 | 5,166 |
| 2019-09-13 | $5.77 | $5.80 | $5.64 | $5.67 | $5.67 | 5,179 |
| 2019-09-12 | $5.63 | $5.80 | $5.61 | $5.71 | $5.71 | 4,668 |
| 2019-09-11 | $5.70 | $5.78 | $5.62 | $5.76 | $5.76 | 9,511 |
| 2019-09-10 | $5.54 | $5.62 | $5.54 | $5.61 | $5.61 | 7,128 |
| 2019-09-09 | $5.40 | $5.62 | $5.38 | $5.62 | $5.62 | 29,009 |
| 2019-09-06 | $5.15 | $5.67 | $5.12 | $5.34 | $5.34 | 52,611 |
| 2019-09-05 | $5.09 | $5.21 | $5.09 | $5.10 | $5.10 | 18,861 |
| 2019-09-04 | $5.14 | $5.14 | $5.02 | $5.11 | $5.11 | 19,206 |
| 2019-09-03 | $5.06 | $5.06 | $5.01 | $5.06 | $5.06 | 16,342 |
| 2019-08-30 | $5.08 | $5.10 | $5.02 | $5.10 | $5.10 | 8,174 |
| 2019-08-29 | $5.03 | $5.10 | $5.03 | $5.05 | $5.05 | 13,942 |
| 2019-08-28 | $5.06 | $5.18 | $5.02 | $5.02 | $5.02 | 34,152 |
| 2019-08-27 | $5.35 | $5.35 | $5.07 | $5.09 | $5.09 | 13,844 |
| 2019-08-26 | $5.15 | $5.40 | $4.88 | $5.40 | $5.40 | 74,834 |
| 2019-08-23 | $5.08 | $5.25 | $5.08 | $5.23 | $5.23 | 19,987 |
| 2019-08-22 | $5.25 | $5.25 | $5.19 | $5.23 | $5.23 | 7,185 |
| 2019-08-21 | $5.20 | $5.26 | $5.17 | $5.24 | $5.24 | 22,995 |
| 2019-08-20 | $5.21 | $5.22 | $5.13 | $5.15 | $5.15 | 17,558 |
| 2019-08-19 | $5.21 | $5.50 | $5.18 | $5.26 | $5.26 | 12,479 |
| 2019-08-16 | $5.38 | $5.49 | $5.14 | $5.27 | $5.27 | 40,614 |
| 2019-08-15 | $5.24 | $5.25 | $5.07 | $5.19 | $5.19 | 5,101 |
| 2019-08-14 | $5.28 | $5.47 | $5.17 | $5.31 | $5.31 | 23,587 |
| 2019-08-13 | $5.44 | $5.44 | $5.23 | $5.35 | $5.35 | 23,339 |
| 2019-08-12 | $5.51 | $5.52 | $5.21 | $5.52 | $5.52 | 27,078 |
| 2019-08-09 | $5.72 | $5.84 | $5.63 | $5.63 | $5.63 | 16,045 |
| 2019-08-08 | $5.57 | $5.70 | $5.46 | $5.55 | $5.55 | 22,071 |
| 2019-08-07 | $4.92 | $5.60 | $4.92 | $5.59 | $5.59 | 39,817 |
| 2019-08-06 | $4.97 | $4.97 | $4.83 | $4.90 | $4.90 | 66,404 |
| 2019-08-05 | $4.93 | $4.95 | $4.90 | $4.91 | $4.91 | 14,245 |
| 2019-08-02 | $4.97 | $5.01 | $4.97 | $4.98 | $4.98 | 624 |
| 2019-08-01 | $4.95 | $5.02 | $4.93 | $4.93 | $4.93 | 9,611 |
| 2019-07-31 | $4.99 | $5.03 | $4.93 | $4.93 | $4.93 | 9,613 |
| 2019-07-30 | $5.04 | $5.04 | $4.93 | $4.93 | $4.93 | 6,779 |
| 2019-07-29 | $4.99 | $5.02 | $4.93 | $4.94 | $4.94 | 9,050 |
| 2019-07-26 | $4.98 | $4.99 | $4.93 | $4.93 | $4.93 | 58,784 |
| 2019-07-25 | $4.95 | $4.99 | $4.94 | $4.98 | $4.98 | 25,907 |
| 2019-07-24 | $4.99 | $5.18 | $4.96 | $4.97 | $4.97 | 84,502 |
| 2019-07-23 | $5.09 | $5.09 | $4.98 | $4.98 | $4.98 | 2,135 |
| 2019-07-22 | $4.98 | $5.01 | $4.98 | $4.98 | $4.98 | 14,423 |
| 2019-07-19 | $4.98 | $5.05 | $4.96 | $4.98 | $4.98 | 4,031 |
| 2019-07-18 | $5.12 | $5.14 | $4.96 | $4.98 | $4.98 | 15,016 |
| 2019-07-17 | $5.25 | $5.25 | $4.95 | $4.96 | $4.96 | 17,050 |
| 2019-07-16 | $4.98 | $4.98 | $4.93 | $4.93 | $4.93 | 13,006 |
| 2019-07-15 | $5.00 | $5.00 | $4.95 | $4.96 | $4.96 | 17,830 |
| 2019-07-12 | $5.09 | $5.15 | $4.97 | $4.98 | $4.98 | 14,146 |
| 2019-07-11 | $5.04 | $5.10 | $5.03 | $5.04 | $5.04 | 3,229 |
| 2019-07-10 | $4.97 | $5.09 | $4.97 | $5.06 | $5.06 | 11,305 |
| 2019-07-09 | $5.02 | $5.04 | $4.97 | $4.99 | $4.99 | 21,002 |
| 2019-07-08 | $5.09 | $5.09 | $5.01 | $5.04 | $5.04 | 11,690 |
| 2019-07-05 | $5.05 | $5.09 | $5.05 | $5.09 | $5.09 | 1,131 |
| 2019-07-03 | $5.03 | $5.03 | $5.00 | $5.02 | $5.02 | 17,126 |
| 2019-07-02 | $5.01 | $5.07 | $5.01 | $5.04 | $5.04 | 4,392 |
| 2019-07-01 | $4.98 | $5.06 | $4.98 | $5.06 | $5.06 | 11,280 |
| 2019-06-28 | $4.99 | $4.99 | $4.97 | $4.98 | $4.98 | 15,703 |
| 2019-06-27 | $5.07 | $5.07 | $4.97 | $4.99 | $4.99 | 2,022 |
| 2019-06-26 | $4.97 | $4.99 | $4.97 | $4.98 | $4.98 | 5,798 |
| 2019-06-25 | $5.04 | $5.04 | $4.98 | $5.00 | $5.00 | 6,901 |
| 2019-06-24 | $5.04 | $5.09 | $5.00 | $5.01 | $5.01 | 5,698 |
| 2019-06-21 | $4.99 | $5.00 | $4.97 | $4.98 | $4.98 | 6,252 |
| 2019-06-20 | $5.18 | $5.18 | $5.01 | $5.02 | $5.02 | 1,542 |
| 2019-06-19 | $4.99 | $5.02 | $4.97 | $5.00 | $5.00 | 7,524 |
| 2019-06-18 | $5.06 | $5.06 | $4.97 | $5.03 | $5.03 | 32,471 |
| 2019-06-17 | $5.06 | $5.09 | $5.05 | $5.05 | $5.05 | 9,367 |
| 2019-06-14 | $5.10 | $5.10 | $5.07 | $5.08 | $5.08 | 4,600 |
| 2019-06-13 | $5.08 | $5.10 | $5.07 | $5.07 | $5.07 | 13,566 |
| 2019-06-12 | $5.08 | $5.22 | $5.07 | $5.12 | $5.12 | 7,166 |
| 2019-06-11 | $5.10 | $5.15 | $5.08 | $5.10 | $5.10 | 10,435 |
| 2019-06-10 | $5.12 | $5.16 | $5.06 | $5.13 | $5.13 | 3,211 |
| 2019-06-07 | $5.11 | $5.20 | $5.05 | $5.20 | $5.20 | 19,068 |
| 2019-06-06 | $5.14 | $5.14 | $5.06 | $5.10 | $5.10 | 19,223 |
| 2019-06-05 | $5.17 | $5.23 | $5.10 | $5.20 | $5.20 | 15,900 |
| 2019-06-04 | $5.13 | $5.26 | $5.11 | $5.20 | $5.20 | 6,713 |
| 2019-06-03 | $5.21 | $5.28 | $5.06 | $5.16 | $5.16 | 37,224 |
| 2019-05-31 | $5.11 | $5.22 | $5.11 | $5.16 | $5.16 | 27,562 |
| 2019-05-30 | $5.14 | $5.14 | $5.12 | $5.12 | $5.12 | 984 |
| 2019-05-29 | $5.20 | $5.20 | $5.13 | $5.13 | $5.13 | 432 |
| 2019-05-28 | $5.26 | $5.30 | $5.10 | $5.21 | $5.21 | 40,582 |
| 2019-05-24 | $5.19 | $5.35 | $5.13 | $5.23 | $5.23 | 8,986 |
| 2019-05-23 | $5.10 | $5.44 | $5.08 | $5.22 | $5.22 | 12,909 |
| 2019-05-22 | $5.16 | $5.34 | $5.14 | $5.19 | $5.19 | 6,865 |
| 2019-05-21 | $5.32 | $5.40 | $5.06 | $5.20 | $5.20 | 44,214 |
| 2019-05-20 | $5.36 | $5.48 | $5.09 | $5.19 | $5.19 | 87,747 |
| 2019-05-17 | $5.50 | $5.55 | $5.36 | $5.36 | $5.36 | 18,384 |
| 2019-05-16 | $5.40 | $5.55 | $5.40 | $5.42 | $5.42 | 22,513 |
| 2019-05-15 | $5.44 | $5.47 | $5.40 | $5.44 | $5.44 | 14,632 |
| 2019-05-14 | $5.48 | $5.49 | $5.43 | $5.45 | $5.45 | 12,573 |
| 2019-05-13 | $5.39 | $5.45 | $5.37 | $5.43 | $5.43 | 21,466 |
| 2019-05-10 | $5.50 | $5.55 | $5.41 | $5.45 | $5.45 | 10,210 |
| 2019-05-09 | $5.56 | $5.58 | $5.54 | $5.54 | $5.54 | 2,325 |
| 2019-05-08 | $5.61 | $5.70 | $5.46 | $5.61 | $5.61 | 18,221 |
| 2019-05-07 | $5.68 | $5.76 | $5.45 | $5.57 | $5.57 | 33,127 |
| 2019-05-06 | $5.71 | $5.90 | $5.52 | $5.74 | $5.74 | 19,441 |
| 2019-05-03 | $5.60 | $5.78 | $5.60 | $5.73 | $5.73 | 22,039 |
| 2019-05-02 | $5.76 | $5.94 | $5.45 | $5.75 | $5.75 | 83,098 |
| 2019-05-01 | $5.59 | $5.75 | $5.59 | $5.72 | $5.72 | 6,918 |
| 2019-04-30 | $5.50 | $5.70 | $5.50 | $5.53 | $5.53 | 11,291 |
| 2019-04-29 | $5.39 | $5.57 | $5.39 | $5.42 | $5.42 | 29,755 |
| 2019-04-26 | $5.44 | $5.60 | $5.40 | $5.41 | $5.41 | 42,610 |
| 2019-04-25 | $5.56 | $5.65 | $5.43 | $5.46 | $5.46 | 12,238 |
| 2019-04-24 | $5.45 | $5.80 | $5.45 | $5.53 | $5.53 | 38,887 |
| 2019-04-23 | $5.45 | $5.50 | $5.45 | $5.49 | $5.49 | 3,945 |
| 2019-04-22 | $5.38 | $5.45 | $5.38 | $5.42 | $5.42 | 14,886 |
| 2019-04-18 | $5.45 | $5.45 | $5.41 | $5.41 | $5.41 | 57,678 |
| 2019-04-17 | $5.47 | $5.47 | $5.39 | $5.39 | $5.39 | 18,958 |
| 2019-04-16 | $5.52 | $5.52 | $5.39 | $5.40 | $5.40 | 26,271 |
| 2019-04-15 | $5.49 | $5.49 | $5.47 | $5.48 | $5.48 | 1,725 |
| 2019-04-12 | $5.47 | $5.48 | $5.39 | $5.44 | $5.44 | 57,492 |
| 2019-04-11 | $5.70 | $5.74 | $5.48 | $5.49 | $5.49 | 70,400 |
| 2019-04-10 | $6.03 | $6.09 | $6.03 | $6.03 | $6.03 | 12,707 |
| 2019-04-09 | $6.04 | $6.09 | $6.04 | $6.09 | $6.09 | 10,396 |
| 2019-04-08 | $6.01 | $6.03 | $6.00 | $6.00 | $6.00 | 13,635 |
| 2019-04-05 | $6.02 | $6.24 | $6.01 | $6.01 | $6.01 | 28,276 |
| 2019-04-04 | $6.13 | $6.15 | $6.04 | $6.04 | $6.04 | 8,309 |
| 2019-04-03 | $6.20 | $6.20 | $6.13 | $6.14 | $6.14 | 2,785 |
| 2019-04-02 | $6.16 | $6.18 | $6.13 | $6.18 | $6.18 | 3,370 |
| 2019-04-01 | $6.24 | $6.25 | $6.14 | $6.16 | $6.16 | 10,027 |
| 2019-03-29 | $6.25 | $6.25 | $6.10 | $6.17 | $6.17 | 19,287 |
| 2019-03-28 | $6.15 | $6.16 | $6.10 | $6.15 | $6.15 | 10,230 |
| 2019-03-27 | $6.12 | $6.22 | $6.12 | $6.15 | $6.15 | 24,384 |
| 2019-03-26 | $6.21 | $6.24 | $6.15 | $6.15 | $6.15 | 5,301 |
| 2019-03-25 | $6.23 | $6.23 | $6.21 | $6.21 | $6.21 | 2,495 |
| 2019-03-22 | $6.21 | $6.23 | $6.21 | $6.21 | $6.21 | 3,900 |
| 2019-03-21 | $6.23 | $6.26 | $6.21 | $6.21 | $6.21 | 6,976 |
| 2019-03-20 | $6.21 | $6.25 | $6.21 | $6.25 | $6.25 | 13,633 |
| 2019-03-19 | $6.22 | $6.38 | $6.21 | $6.21 | $6.21 | 3,479 |
| 2019-03-18 | $6.22 | $6.24 | $6.21 | $6.24 | $6.24 | 5,554 |
| 2019-03-15 | $6.31 | $6.33 | $6.22 | $6.25 | $6.25 | 13,905 |
| 2019-03-14 | $6.34 | $6.44 | $6.25 | $6.44 | $6.44 | 702 |
| 2019-03-13 | $6.21 | $6.46 | $6.21 | $6.44 | $6.44 | 11,209 |
| 2019-03-12 | $6.41 | $6.45 | $6.03 | $6.20 | $6.20 | 22,566 |
| 2019-03-11 | $6.40 | $6.44 | $6.40 | $6.40 | $6.40 | 1,321 |
| 2019-03-08 | $6.41 | $6.41 | $6.40 | $6.40 | $6.40 | 481 |
| 2019-03-07 | $6.42 | $6.54 | $6.42 | $6.51 | $6.51 | 673 |
| 2019-03-06 | $6.45 | $6.45 | $6.40 | $6.44 | $6.44 | 2,994 |
| 2019-03-05 | $6.43 | $6.47 | $6.40 | $6.46 | $6.46 | 1,331 |
| 2019-03-04 | $6.50 | $6.51 | $6.38 | $6.51 | $6.51 | 10,032 |
| 2019-03-01 | $6.60 | $6.60 | $6.50 | $6.50 | $6.50 | 2,908 |
| 2019-02-28 | $6.69 | $6.69 | $6.46 | $6.52 | $6.52 | 7,254 |
| 2019-02-27 | $6.46 | $6.49 | $6.36 | $6.41 | $6.41 | 10,052 |
| 2019-02-26 | $6.68 | $6.68 | $6.47 | $6.47 | $6.47 | 4,257 |
| 2019-02-25 | $6.46 | $6.70 | $6.46 | $6.65 | $6.65 | 3,403 |
| 2019-02-22 | $6.50 | $6.50 | $6.46 | $6.49 | $6.49 | 5,218 |
| 2019-02-21 | $6.48 | $6.50 | $6.46 | $6.50 | $6.50 | 1,048 |
| 2019-02-20 | $6.63 | $6.63 | $6.49 | $6.49 | $6.49 | 2,699 |
| 2019-02-19 | $6.69 | $6.69 | $6.43 | $6.68 | $6.68 | 16,912 |
| 2019-02-15 | $6.53 | $6.71 | $6.40 | $6.71 | $6.71 | 19,095 |
| 2019-02-14 | $6.71 | $6.73 | $6.54 | $6.54 | $6.54 | 4,179 |
| 2019-02-13 | $6.77 | $6.96 | $6.73 | $6.73 | $6.73 | 8,444 |
| 2019-02-12 | $6.71 | $6.95 | $6.70 | $6.70 | $6.70 | 3,921 |
| 2019-02-11 | $7.00 | $7.00 | $6.70 | $6.71 | $6.71 | 27,830 |
| 2019-02-08 | $7.09 | $7.22 | $7.00 | $7.00 | $7.00 | 3,658 |
| 2019-02-07 | $7.02 | $7.26 | $6.95 | $7.26 | $7.26 | 9,866 |
| 2019-02-06 | $7.02 | $7.14 | $7.02 | $7.10 | $7.10 | 5,897 |
| 2019-02-05 | $7.08 | $7.11 | $7.02 | $7.02 | $7.02 | 7,090 |
| 2019-02-04 | $7.09 | $7.11 | $6.92 | $7.06 | $7.06 | 7,685 |
| 2019-02-01 | $7.10 | $7.28 | $7.06 | $7.06 | $7.06 | 2,837 |
| 2019-01-31 | $7.22 | $7.25 | $7.20 | $7.20 | $7.20 | 7,343 |
| 2019-01-30 | $6.97 | $7.30 | $6.78 | $7.20 | $7.20 | 29,011 |
| 2019-01-29 | $6.30 | $6.92 | $6.30 | $6.62 | $6.62 | 34,954 |
| 2019-01-28 | $6.19 | $6.38 | $6.19 | $6.29 | $6.29 | 1,215 |
| 2019-01-25 | $6.36 | $6.45 | $6.21 | $6.30 | $6.30 | 23,951 |
| 2019-01-24 | $6.16 | $6.38 | $6.16 | $6.34 | $6.34 | 5,987 |
| 2019-01-23 | $6.11 | $6.16 | $6.11 | $6.16 | $6.16 | 5,861 |
| 2019-01-22 | $6.19 | $6.24 | $6.03 | $6.10 | $6.10 | 69,144 |
| 2019-01-18 | $6.41 | $6.44 | $6.24 | $6.28 | $6.28 | 6,571 |
| 2019-01-17 | $6.26 | $6.40 | $6.25 | $6.29 | $6.29 | 4,298 |
| 2019-01-16 | $6.35 | $6.45 | $6.05 | $6.25 | $6.25 | 8,436 |
| 2019-01-15 | $6.21 | $6.38 | $6.21 | $6.28 | $6.28 | 6,038 |
| 2019-01-14 | $6.11 | $6.30 | $6.11 | $6.24 | $6.24 | 10,393 |
| 2019-01-11 | $6.13 | $6.20 | $6.04 | $6.04 | $6.04 | 5,222 |
| 2019-01-10 | $6.17 | $6.17 | $6.04 | $6.04 | $6.04 | 2,077 |
| 2019-01-09 | $6.11 | $6.20 | $6.11 | $6.17 | $6.17 | 6,096 |
| 2019-01-08 | $6.00 | $6.11 | $6.00 | $6.11 | $6.11 | 18,101 |
| 2019-01-07 | $5.73 | $6.00 | $5.73 | $5.94 | $5.94 | 3,624 |
| 2019-01-04 | $5.98 | $5.98 | $5.80 | $5.81 | $5.81 | 19,454 |
| 2019-01-03 | $5.75 | $5.80 | $5.69 | $5.69 | $5.69 | 4,335 |
| 2019-01-02 | $5.62 | $5.80 | $5.60 | $5.73 | $5.73 | 15,106 |
| 2018-12-31 | $5.71 | $5.78 | $5.59 | $5.65 | $5.65 | 35,003 |
| 2018-12-28 | $5.78 | $5.80 | $5.58 | $5.74 | $5.74 | 12,186 |
| 2018-12-27 | $5.99 | $5.99 | $5.33 | $5.74 | $5.74 | 30,620 |
| 2018-12-26 | $5.80 | $5.95 | $5.80 | $5.90 | $5.90 | 8,481 |
| 2018-12-24 | $5.90 | $5.94 | $5.78 | $5.86 | $5.86 | 8,138 |
| 2018-12-21 | $6.01 | $6.03 | $5.90 | $5.90 | $5.90 | 23,417 |
| 2018-12-20 | $6.16 | $6.16 | $6.00 | $6.07 | $6.07 | 25,337 |
| 2018-12-19 | $6.13 | $6.28 | $6.13 | $6.20 | $6.20 | 1,925 |
| 2018-12-18 | $6.27 | $6.28 | $6.14 | $6.15 | $6.15 | 10,133 |
| 2018-12-17 | $6.37 | $6.37 | $6.28 | $6.28 | $6.28 | 15,408 |
| 2018-12-14 | $6.37 | $6.44 | $6.30 | $6.30 | $6.30 | 9,156 |
| 2018-12-13 | $6.42 | $6.43 | $6.26 | $6.40 | $6.40 | 11,326 |
| 2018-12-12 | $6.55 | $6.55 | $6.38 | $6.42 | $6.42 | 18,167 |
| 2018-12-11 | $6.43 | $6.59 | $6.40 | $6.54 | $6.54 | 10,301 |
| 2018-12-10 | $6.41 | $6.42 | $6.36 | $6.38 | $6.38 | 16,921 |
| 2018-12-07 | $6.50 | $6.53 | $6.45 | $6.45 | $6.45 | 11,397 |
| 2018-12-06 | $6.72 | $6.97 | $6.52 | $6.54 | $6.54 | 39,313 |
| 2018-12-04 | $6.76 | $6.82 | $6.73 | $6.73 | $6.73 | 24,513 |
| 2018-12-03 | $6.82 | $6.83 | $6.76 | $6.79 | $6.79 | 16,622 |
| 2018-11-30 | $6.82 | $6.96 | $6.80 | $6.80 | $6.80 | 27,382 |
| 2018-11-29 | $6.79 | $7.30 | $6.78 | $6.78 | $6.78 | 41,886 |
| 2018-11-28 | $6.81 | $6.81 | $6.79 | $6.80 | $6.80 | 13,422 |
| 2018-11-27 | $6.83 | $6.86 | $6.80 | $6.80 | $6.80 | 10,113 |
| 2018-11-26 | $7.07 | $7.07 | $6.85 | $6.85 | $6.85 | 1,190 |
| 2018-11-23 | $6.88 | $7.13 | $6.85 | $7.13 | $7.13 | 6,803 |
| 2018-11-21 | $6.81 | $6.98 | $6.81 | $6.86 | $6.86 | 5,663 |
| 2018-11-20 | $6.84 | $6.91 | $6.80 | $6.81 | $6.81 | 33,510 |
| 2018-11-19 | $6.84 | $6.88 | $6.84 | $6.84 | $6.84 | 8,937 |
| 2018-11-16 | $6.96 | $6.96 | $6.84 | $6.84 | $6.84 | 39,589 |
| 2018-11-15 | $6.99 | $7.23 | $6.89 | $6.96 | $6.96 | 39,079 |
| 2018-11-14 | $7.11 | $7.15 | $6.90 | $6.90 | $6.90 | 25,572 |
| 2018-11-13 | $7.21 | $7.21 | $7.00 | $7.13 | $7.13 | 8,192 |
| 2018-11-12 | $7.15 | $7.15 | $7.04 | $7.13 | $7.13 | 19,493 |
| 2018-11-09 | $7.26 | $7.26 | $7.15 | $7.19 | $7.19 | 2,982 |
| 2018-11-08 | $7.27 | $7.29 | $7.26 | $7.29 | $7.29 | 6,309 |
| 2018-11-07 | $7.28 | $7.29 | $7.26 | $7.29 | $7.29 | 5,369 |
| 2018-11-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 320 |
| 2018-11-05 | $7.26 | $7.31 | $7.18 | $7.26 | $7.26 | 27,041 |
| 2018-11-02 | $7.34 | $7.34 | $7.25 | $7.26 | $7.26 | 13,479 |
| 2018-11-01 | $7.35 | $7.35 | $7.32 | $7.34 | $7.34 | 9,963 |
| 2018-10-31 | $7.12 | $7.34 | $7.12 | $7.31 | $7.31 | 33,545 |
| 2018-10-30 | $7.05 | $7.05 | $6.92 | $7.04 | $7.04 | 19,303 |
| 2018-10-29 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 10,420 |
| 2018-10-26 | $6.98 | $7.08 | $6.98 | $6.99 | $6.99 | 3,392 |
| 2018-10-25 | $7.08 | $7.08 | $6.98 | $7.00 | $7.00 | 9,848 |
| 2018-10-24 | $7.08 | $7.08 | $6.92 | $6.98 | $6.98 | 9,456 |
| 2018-10-23 | $7.03 | $7.10 | $7.00 | $7.10 | $7.10 | 13,213 |
| 2018-10-22 | $7.22 | $7.26 | $7.08 | $7.08 | $7.08 | 12,343 |
| 2018-10-19 | $7.28 | $7.28 | $7.21 | $7.24 | $7.24 | 2,370 |
| 2018-10-18 | $7.24 | $7.30 | $7.23 | $7.30 | $7.30 | 4,889 |
| 2018-10-17 | $7.33 | $7.33 | $7.27 | $7.27 | $7.27 | 3,731 |
| 2018-10-16 | $7.25 | $7.33 | $7.22 | $7.33 | $7.33 | 2,346 |
| 2018-10-15 | $7.24 | $7.29 | $7.21 | $7.26 | $7.26 | 10,099 |
| 2018-10-12 | $7.23 | $7.32 | $7.23 | $7.31 | $7.31 | 1,796 |
| 2018-10-11 | $7.24 | $7.24 | $7.21 | $7.22 | $7.22 | 1,164 |
| 2018-10-10 | $7.25 | $7.36 | $7.20 | $7.20 | $7.20 | 4,292 |
| 2018-10-09 | $7.26 | $7.37 | $7.12 | $7.27 | $7.27 | 13,433 |
| 2018-10-08 | $7.50 | $7.50 | $7.26 | $7.27 | $7.27 | 11,227 |
| 2018-10-05 | $7.59 | $7.60 | $7.43 | $7.57 | $7.57 | 5,161 |
| 2018-10-04 | $7.46 | $7.59 | $7.44 | $7.58 | $7.58 | 8,162 |
| 2018-10-03 | $7.50 | $7.54 | $7.47 | $7.50 | $7.50 | 6,234 |
| 2018-10-02 | $7.56 | $7.61 | $7.50 | $7.51 | $7.51 | 5,645 |
| 2018-10-01 | $7.61 | $7.61 | $7.53 | $7.53 | $7.53 | 1,159 |
| 2018-09-28 | $7.49 | $7.75 | $7.49 | $7.65 | $7.65 | 8,513 |
| 2018-09-27 | $7.56 | $7.56 | $7.49 | $7.55 | $7.55 | 773 |
| 2018-09-26 | $7.51 | $7.61 | $7.46 | $7.47 | $7.47 | 7,580 |
| 2018-09-25 | $7.88 | $7.98 | $7.45 | $7.55 | $7.55 | 35,384 |
| 2018-09-24 | $7.82 | $7.91 | $7.80 | $7.90 | $7.90 | 36,229 |
| 2018-09-21 | $7.71 | $7.83 | $7.71 | $7.80 | $7.80 | 23,967 |
| 2018-09-20 | $7.67 | $7.81 | $7.67 | $7.81 | $7.81 | 1,220 |
| 2018-09-19 | $7.71 | $7.90 | $7.71 | $7.74 | $7.74 | 14,463 |
| 2018-09-18 | $7.60 | $7.83 | $7.58 | $7.82 | $7.82 | 30,473 |
| 2018-09-17 | $7.55 | $7.60 | $7.44 | $7.55 | $7.55 | 20,981 |
| 2018-09-14 | $7.56 | $7.75 | $7.55 | $7.55 | $7.55 | 13,394 |
| 2018-09-13 | $7.45 | $7.75 | $7.42 | $7.55 | $7.55 | 22,122 |
| 2018-09-12 | $7.52 | $7.52 | $7.46 | $7.46 | $7.46 | 6,907 |
| 2018-09-11 | $7.65 | $7.65 | $7.51 | $7.52 | $7.52 | 11,043 |
| 2018-09-10 | $7.71 | $7.71 | $7.65 | $7.66 | $7.66 | 4,293 |
| 2018-09-07 | $7.80 | $7.80 | $7.70 | $7.73 | $7.73 | 6,492 |
| 2018-09-06 | $7.98 | $8.00 | $7.80 | $7.86 | $7.86 | 5,598 |
| 2018-09-05 | $7.97 | $8.00 | $7.80 | $7.90 | $7.90 | 4,302 |
| 2018-09-04 | $8.00 | $8.03 | $7.85 | $7.93 | $7.93 | 4,069 |
| 2018-08-31 | $7.92 | $8.08 | $7.92 | $8.00 | $8.00 | 8,701 |
| 2018-08-30 | $7.82 | $7.98 | $7.82 | $7.88 | $7.88 | 4,108 |
| 2018-08-29 | $7.91 | $8.00 | $7.88 | $7.95 | $7.95 | 9,371 |
| 2018-08-28 | $7.84 | $7.99 | $7.70 | $7.95 | $7.95 | 12,575 |
| 2018-08-27 | $7.63 | $7.82 | $7.62 | $7.78 | $7.78 | 16,590 |
| 2018-08-24 | $7.79 | $7.79 | $7.50 | $7.66 | $7.66 | 6,917 |
| 2018-08-23 | $7.62 | $7.77 | $7.62 | $7.72 | $7.72 | 2,318 |
| 2018-08-22 | $7.77 | $7.77 | $7.67 | $7.69 | $7.69 | 5,376 |
| 2018-08-21 | $7.73 | $7.83 | $7.61 | $7.72 | $7.72 | 10,652 |
| 2018-08-20 | $7.76 | $7.85 | $7.71 | $7.74 | $7.74 | 9,314 |
| 2018-08-17 | $7.81 | $7.87 | $7.71 | $7.71 | $7.71 | 5,453 |
| 2018-08-16 | $7.75 | $7.90 | $7.65 | $7.78 | $7.78 | 16,462 |
| 2018-08-15 | $7.82 | $7.82 | $7.66 | $7.78 | $7.78 | 5,057 |
| 2018-08-14 | $7.80 | $7.86 | $7.66 | $7.86 | $7.86 | 37,977 |
| 2018-08-13 | $7.86 | $7.93 | $7.82 | $7.89 | $7.89 | 1,211 |
| 2018-08-10 | $7.60 | $8.04 | $7.60 | $7.90 | $7.90 | 3,941 |
| 2018-08-09 | $7.68 | $8.04 | $7.68 | $7.80 | $7.80 | 13,658 |
| 2018-08-08 | $7.85 | $8.00 | $7.63 | $7.75 | $7.75 | 29,291 |
| 2018-08-07 | $7.99 | $8.05 | $7.75 | $7.80 | $7.80 | 53,197 |
| 2018-08-06 | $7.77 | $8.02 | $7.77 | $7.94 | $7.94 | 7,072 |
| 2018-08-03 | $7.79 | $8.03 | $7.79 | $7.90 | $7.90 | 5,016 |
| 2018-08-02 | $7.99 | $8.14 | $7.71 | $7.83 | $7.83 | 15,272 |
| 2018-08-01 | $8.01 | $8.12 | $8.00 | $8.09 | $8.09 | 3,178 |
| 2018-07-31 | $8.22 | $8.23 | $7.99 | $8.08 | $8.08 | 5,134 |
| 2018-07-30 | $8.18 | $8.21 | $8.05 | $8.20 | $8.20 | 2,639 |
| 2018-07-27 | $7.89 | $8.18 | $7.89 | $8.17 | $8.17 | 1,894 |
| 2018-07-26 | $7.85 | $7.97 | $7.85 | $7.97 | $7.97 | 2,390 |
| 2018-07-25 | $7.77 | $7.87 | $7.77 | $7.85 | $7.85 | 2,886 |
| 2018-07-24 | $7.97 | $7.97 | $7.77 | $7.77 | $7.77 | 8,136 |
| 2018-07-23 | $8.05 | $8.16 | $8.00 | $8.02 | $8.02 | 4,590 |
| 2018-07-20 | $8.00 | $8.24 | $7.96 | $8.23 | $8.23 | 4,790 |
| 2018-07-19 | $7.88 | $8.24 | $7.88 | $8.21 | $8.21 | 11,503 |
| 2018-07-18 | $7.78 | $7.94 | $7.77 | $7.77 | $7.77 | 17,225 |
| 2018-07-17 | $7.87 | $7.87 | $7.64 | $7.83 | $7.83 | 40,229 |
| 2018-07-16 | $7.57 | $7.85 | $7.50 | $7.56 | $7.56 | 27,723 |
| 2018-07-13 | $7.51 | $7.71 | $7.42 | $7.42 | $7.42 | 4,619 |
| 2018-07-12 | $7.61 | $7.61 | $7.41 | $7.44 | $7.44 | 6,302 |
| 2018-07-11 | $7.82 | $7.82 | $7.64 | $7.65 | $7.65 | 7,116 |
| 2018-07-10 | $7.60 | $7.74 | $7.53 | $7.69 | $7.69 | 4,975 |
| 2018-07-09 | $7.52 | $7.65 | $7.51 | $7.59 | $7.59 | 6,830 |
| 2018-07-06 | $7.60 | $7.62 | $7.52 | $7.55 | $7.55 | 4,420 |
| 2018-07-05 | $7.53 | $7.61 | $7.53 | $7.58 | $7.58 | 4,894 |
| 2018-07-03 | $7.43 | $7.55 | $7.43 | $7.54 | $7.54 | 5,903 |
| 2018-07-02 | $7.45 | $7.47 | $7.41 | $7.43 | $7.43 | 7,860 |
| 2018-06-29 | $7.55 | $7.58 | $7.55 | $7.58 | $7.58 | 6,817 |
| 2018-06-28 | $7.51 | $7.53 | $7.25 | $7.51 | $7.51 | 16,632 |
| 2018-06-27 | $7.69 | $7.69 | $7.52 | $7.55 | $7.55 | 3,303 |
| 2018-06-26 | $7.73 | $7.76 | $7.61 | $7.74 | $7.74 | 5,681 |
| 2018-06-25 | $8.15 | $8.15 | $7.49 | $7.79 | $7.79 | 16,935 |
| 2018-06-22 | $8.23 | $8.23 | $8.16 | $8.20 | $8.20 | 6,248 |
| 2018-06-21 | $8.32 | $8.32 | $8.16 | $8.25 | $8.25 | 9,060 |
| 2018-06-20 | $8.31 | $8.33 | $8.30 | $8.33 | $8.33 | 7,365 |
| 2018-06-19 | $8.30 | $8.49 | $8.30 | $8.31 | $8.31 | 5,714 |
| 2018-06-18 | $8.44 | $8.49 | $8.28 | $8.39 | $8.39 | 5,479 |
| 2018-06-15 | $8.26 | $8.43 | $8.26 | $8.43 | $8.43 | 8,155 |
| 2018-06-14 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 681 |
| 2018-06-13 | $8.27 | $8.46 | $8.22 | $8.40 | $8.40 | 12,202 |
| 2018-06-12 | $8.26 | $8.26 | $8.19 | $8.26 | $8.26 | 6,190 |
| 2018-06-11 | $8.33 | $8.49 | $8.20 | $8.21 | $8.21 | 3,322 |
| 2018-06-08 | $8.35 | $8.45 | $8.35 | $8.38 | $8.38 | 1,827 |
| 2018-06-07 | $8.35 | $8.39 | $8.21 | $8.36 | $8.36 | 8,318 |
| 2018-06-06 | $8.37 | $8.60 | $8.18 | $8.36 | $8.36 | 14,669 |
| 2018-06-05 | $8.42 | $8.42 | $8.30 | $8.40 | $8.40 | 8,261 |
| 2018-06-04 | $8.45 | $8.55 | $8.45 | $8.47 | $8.47 | 13,342 |
| 2018-06-01 | $8.56 | $8.57 | $8.42 | $8.49 | $8.49 | 10,025 |
| 2018-05-31 | $8.50 | $8.50 | $8.41 | $8.41 | $8.41 | 5,795 |
| 2018-05-30 | $8.58 | $8.60 | $8.43 | $8.58 | $8.58 | 10,770 |
| 2018-05-29 | $8.10 | $8.58 | $8.10 | $8.58 | $8.58 | 26,925 |
| 2018-05-25 | $8.19 | $8.34 | $8.16 | $8.33 | $8.33 | 9,928 |
| 2018-05-24 | $8.10 | $8.25 | $7.97 | $8.23 | $8.23 | 11,841 |
| 2018-05-23 | $8.10 | $8.20 | $8.10 | $8.20 | $8.20 | 2,415 |
| 2018-05-22 | $8.28 | $8.28 | $8.12 | $8.17 | $8.17 | 8,722 |
| 2018-05-21 | $8.26 | $8.29 | $8.21 | $8.23 | $8.23 | 1,466 |
| 2018-05-18 | $8.23 | $8.34 | $8.17 | $8.29 | $8.29 | 6,466 |
| 2018-05-17 | $8.21 | $8.31 | $8.16 | $8.16 | $8.16 | 2,815 |
| 2018-05-16 | $8.23 | $8.35 | $8.21 | $8.26 | $8.26 | 12,101 |
| 2018-05-15 | $8.30 | $8.30 | $8.09 | $8.24 | $8.24 | 5,453 |
| 2018-05-14 | $8.33 | $8.40 | $8.33 | $8.38 | $8.38 | 8,962 |
| 2018-05-11 | $8.22 | $8.35 | $8.01 | $8.25 | $8.25 | 8,611 |
| 2018-05-10 | $8.32 | $8.36 | $8.09 | $8.26 | $8.26 | 16,287 |
| 2018-05-09 | $8.05 | $8.41 | $8.05 | $8.32 | $8.32 | 45,169 |
| 2018-05-08 | $7.89 | $8.05 | $7.82 | $8.05 | $8.05 | 32,687 |
| 2018-05-07 | $7.85 | $8.00 | $7.85 | $7.89 | $7.89 | 13,017 |
| 2018-05-04 | $7.56 | $7.84 | $7.56 | $7.84 | $7.84 | 26,243 |
| 2018-05-03 | $7.36 | $7.62 | $7.36 | $7.49 | $7.49 | 20,663 |
| 2018-05-02 | $7.15 | $7.68 | $7.15 | $7.43 | $7.43 | 76,249 |
| 2018-05-01 | $7.06 | $7.10 | $7.05 | $7.08 | $7.08 | 22,560 |
| 2018-04-30 | $7.05 | $7.17 | $6.96 | $7.03 | $7.03 | 22,499 |
| 2018-04-27 | $7.02 | $7.16 | $7.02 | $7.09 | $7.09 | 11,768 |
| 2018-04-26 | $7.19 | $7.20 | $7.02 | $7.02 | $7.02 | 24,437 |
| 2018-04-25 | $7.09 | $7.15 | $7.01 | $7.11 | $7.11 | 18,590 |
| 2018-04-24 | $7.09 | $7.13 | $7.07 | $7.10 | $7.10 | 7,791 |
| 2018-04-23 | $7.14 | $7.14 | $7.01 | $7.08 | $7.08 | 9,263 |
| 2018-04-20 | $7.15 | $7.20 | $7.00 | $7.14 | $7.14 | 20,336 |
| 2018-04-19 | $7.10 | $7.11 | $7.09 | $7.11 | $7.11 | 2,334 |
| 2018-04-18 | $7.17 | $7.19 | $7.07 | $7.11 | $7.11 | 13,125 |
| 2018-04-17 | $7.13 | $7.19 | $7.13 | $7.13 | $7.13 | 15,358 |
| 2018-04-16 | $7.16 | $7.16 | $7.01 | $7.11 | $7.11 | 11,721 |
| 2018-04-13 | $6.92 | $7.24 | $6.90 | $7.18 | $7.18 | 13,904 |
| 2018-04-12 | $6.94 | $7.10 | $6.92 | $6.93 | $6.93 | 27,320 |
| 2018-04-11 | $6.92 | $6.99 | $6.86 | $6.92 | $6.92 | 6,787 |
| 2018-04-10 | $6.94 | $6.94 | $6.86 | $6.90 | $6.90 | 8,031 |
| 2018-04-09 | $6.91 | $6.94 | $6.88 | $6.88 | $6.88 | 3,609 |
| 2018-04-06 | $6.99 | $6.99 | $6.90 | $6.90 | $6.90 | 1,222 |
| 2018-04-05 | $7.00 | $7.04 | $6.87 | $6.96 | $6.96 | 9,921 |
| 2018-04-04 | $6.87 | $6.95 | $6.86 | $6.95 | $6.95 | 4,415 |
| 2018-04-03 | $6.96 | $7.08 | $6.85 | $6.87 | $6.87 | 11,673 |
| 2018-04-02 | $6.97 | $7.03 | $6.97 | $6.97 | $6.97 | 14,006 |
| 2018-03-29 | $6.82 | $7.14 | $6.82 | $6.96 | $6.96 | 2,409 |
| 2018-03-28 | $6.86 | $6.86 | $6.82 | $6.83 | $6.83 | 9,064 |
| 2018-03-27 | $6.95 | $6.95 | $6.86 | $6.86 | $6.86 | 12,548 |
| 2018-03-26 | $6.95 | $7.03 | $6.92 | $6.92 | $6.92 | 29,125 |
| 2018-03-23 | $7.00 | $7.06 | $6.98 | $6.99 | $6.99 | 27,259 |
| 2018-03-22 | $7.03 | $7.09 | $6.95 | $6.97 | $6.97 | 15,230 |
| 2018-03-21 | $7.05 | $7.12 | $6.98 | $7.05 | $7.05 | 11,533 |
| 2018-03-20 | $7.10 | $7.13 | $6.95 | $7.12 | $7.12 | 29,663 |
| 2018-03-19 | $7.15 | $7.22 | $7.08 | $7.18 | $7.18 | 22,105 |
| 2018-03-16 | $7.07 | $7.21 | $7.07 | $7.21 | $7.21 | 5,191 |
| 2018-03-15 | $7.09 | $7.13 | $7.07 | $7.13 | $7.13 | 5,084 |
| 2018-03-14 | $7.09 | $7.10 | $7.08 | $7.09 | $7.09 | 4,525 |
| 2018-03-13 | $7.08 | $7.09 | $7.08 | $7.08 | $7.08 | 2,935 |
| 2018-03-12 | $7.11 | $7.15 | $7.07 | $7.07 | $7.07 | 10,796 |
| 2018-03-09 | $7.10 | $7.13 | $7.08 | $7.12 | $7.12 | 5,353 |
| 2018-03-08 | $7.08 | $7.20 | $7.06 | $7.06 | $7.06 | 19,958 |
| 2018-03-07 | $7.05 | $7.24 | $7.05 | $7.11 | $7.11 | 7,882 |
| 2018-03-06 | $7.13 | $7.18 | $7.03 | $7.07 | $7.07 | 11,913 |
| 2018-03-05 | $7.14 | $7.18 | $7.14 | $7.17 | $7.17 | 2,049 |
| 2018-03-02 | $7.06 | $7.20 | $7.05 | $7.18 | $7.18 | 3,785 |
| 2018-03-01 | $7.22 | $7.22 | $7.03 | $7.03 | $7.03 | 9,041 |
| 2018-02-28 | $7.24 | $7.24 | $7.18 | $7.18 | $7.18 | 10,350 |
| 2018-02-27 | $7.25 | $7.25 | $7.20 | $7.20 | $7.20 | 853 |
| 2018-02-26 | $7.22 | $7.28 | $7.18 | $7.25 | $7.25 | 7,517 |
| 2018-02-23 | $7.18 | $7.23 | $7.18 | $7.21 | $7.21 | 7,153 |
| 2018-02-22 | $7.15 | $7.18 | $7.12 | $7.18 | $7.18 | 12,122 |
| 2018-02-21 | $7.14 | $7.24 | $7.11 | $7.13 | $7.13 | 5,489 |
| 2018-02-20 | $7.20 | $7.20 | $7.11 | $7.15 | $7.15 | 7,352 |
| 2018-02-16 | $7.19 | $7.30 | $7.19 | $7.23 | $7.23 | 8,609 |
| 2018-02-15 | $7.20 | $7.23 | $7.13 | $7.20 | $7.20 | 14,130 |
| 2018-02-14 | $7.05 | $7.24 | $7.05 | $7.13 | $7.13 | 45,123 |
| 2018-02-13 | $7.08 | $7.13 | $7.03 | $7.11 | $7.11 | 2,199 |
| 2018-02-12 | $7.16 | $7.19 | $7.04 | $7.11 | $7.11 | 8,829 |
| 2018-02-09 | $7.15 | $7.21 | $6.97 | $7.16 | $7.16 | 31,091 |
| 2018-02-08 | $7.15 | $7.23 | $7.00 | $7.13 | $7.13 | 26,979 |
| 2018-02-07 | $7.04 | $7.20 | $7.03 | $7.15 | $7.15 | 18,976 |
| 2018-02-06 | $7.01 | $7.11 | $6.98 | $7.05 | $7.05 | 30,620 |
| 2018-02-05 | $7.25 | $7.27 | $6.93 | $7.06 | $7.06 | 20,287 |
| 2018-02-02 | $7.14 | $7.25 | $7.14 | $7.24 | $7.24 | 47,423 |
| 2018-02-01 | $7.14 | $7.22 | $7.14 | $7.21 | $7.21 | 4,575 |
| 2018-01-31 | $6.95 | $7.23 | $6.95 | $7.17 | $7.17 | 76,996 |
| 2018-01-30 | $6.96 | $7.00 | $6.93 | $6.97 | $6.97 | 12,563 |
| 2018-01-29 | $7.02 | $7.06 | $7.01 | $7.02 | $7.02 | 26,195 |
| 2018-01-26 | $7.02 | $7.18 | $7.02 | $7.07 | $7.07 | 14,105 |
| 2018-01-25 | $7.08 | $7.17 | $7.06 | $7.06 | $7.06 | 15,576 |
| 2018-01-24 | $7.08 | $7.30 | $7.08 | $7.15 | $7.15 | 45,836 |
| 2018-01-23 | $7.05 | $7.09 | $7.04 | $7.08 | $7.08 | 25,179 |
| 2018-01-22 | $7.14 | $7.15 | $6.98 | $7.11 | $7.11 | 24,718 |
| 2018-01-19 | $7.15 | $7.20 | $7.01 | $7.14 | $7.14 | 9,977 |
| 2018-01-18 | $7.21 | $7.26 | $7.14 | $7.16 | $7.16 | 13,019 |
| 2018-01-17 | $7.24 | $7.25 | $7.16 | $7.20 | $7.20 | 9,549 |
| 2018-01-16 | $7.17 | $7.25 | $7.15 | $7.24 | $7.24 | 37,589 |
| 2018-01-12 | $7.14 | $7.23 | $7.11 | $7.20 | $7.20 | 37,915 |
| 2018-01-11 | $6.96 | $7.19 | $6.96 | $7.13 | $7.13 | 24,733 |
| 2018-01-10 | $6.97 | $7.04 | $6.88 | $6.91 | $6.91 | 26,936 |
| 2018-01-09 | $6.88 | $6.97 | $6.88 | $6.93 | $6.93 | 23,001 |
| 2018-01-08 | $6.82 | $6.98 | $6.82 | $6.96 | $6.96 | 44,944 |
| 2018-01-05 | $6.88 | $6.99 | $6.83 | $6.91 | $6.91 | 35,691 |
| 2018-01-04 | $6.93 | $6.95 | $6.87 | $6.89 | $6.89 | 13,138 |
| 2018-01-03 | $6.88 | $6.89 | $6.86 | $6.87 | $6.87 | 17,305 |
| 2018-01-02 | $6.81 | $6.91 | $6.81 | $6.89 | $6.89 | 34,654 |
| 2017-12-29 | $6.93 | $6.93 | $6.81 | $6.82 | $6.82 | 23,985 |
| 2017-12-28 | $6.89 | $7.00 | $6.87 | $6.97 | $6.97 | 8,498 |
| 2017-12-27 | $6.83 | $7.00 | $6.83 | $6.99 | $6.99 | 29,001 |
| 2017-12-26 | $6.75 | $6.86 | $6.74 | $6.81 | $6.81 | 52,164 |
| 2017-12-22 | $6.81 | $6.84 | $6.77 | $6.83 | $6.83 | 20,702 |
| 2017-12-21 | $6.81 | $6.85 | $6.80 | $6.81 | $6.81 | 49,609 |
| 2017-12-20 | $6.85 | $6.91 | $6.80 | $6.82 | $6.82 | 48,366 |
| 2017-12-19 | $6.97 | $6.98 | $6.92 | $6.92 | $6.92 | 24,589 |
| 2017-12-18 | $6.85 | $6.98 | $6.84 | $6.98 | $6.98 | 147,658 |
| 2017-12-15 | $6.97 | $7.05 | $6.87 | $6.92 | $6.92 | 83,245 |
| 2017-12-14 | $6.91 | $6.98 | $6.91 | $6.97 | $6.97 | 10,828 |
| 2017-12-13 | $7.01 | $7.02 | $6.95 | $6.98 | $6.98 | 4,099 |
| 2017-12-12 | $6.90 | $7.04 | $6.88 | $7.00 | $7.00 | 25,836 |
| 2017-12-11 | $6.85 | $6.99 | $6.80 | $6.98 | $6.98 | 54,818 |
| 2017-12-08 | $6.99 | $7.00 | $6.94 | $6.94 | $6.94 | 25,449 |
| 2017-12-07 | $6.94 | $7.00 | $6.91 | $6.99 | $6.99 | 36,980 |
| 2017-12-06 | $6.82 | $7.00 | $6.82 | $6.94 | $6.94 | 67,621 |
| 2017-12-05 | $6.94 | $7.05 | $6.85 | $6.89 | $6.89 | 41,912 |
| 2017-12-04 | $6.97 | $7.20 | $6.80 | $7.05 | $7.05 | 200,607 |
| 2017-12-01 | $7.58 | $7.59 | $7.50 | $7.59 | $7.59 | 13,589 |
| 2017-11-30 | $7.57 | $7.64 | $7.55 | $7.58 | $7.58 | 21,615 |
| 2017-11-29 | $7.64 | $7.66 | $7.57 | $7.59 | $7.59 | 6,632 |
| 2017-11-28 | $7.68 | $7.68 | $7.62 | $7.67 | $7.67 | 9,469 |
| 2017-11-27 | $7.90 | $7.90 | $7.73 | $7.74 | $7.74 | 9,615 |
| 2017-11-24 | $7.95 | $7.95 | $7.81 | $7.93 | $7.93 | 8,466 |
| 2017-11-22 | $7.73 | $7.95 | $7.73 | $7.93 | $7.93 | 26,627 |
| 2017-11-21 | $7.77 | $7.80 | $7.75 | $7.78 | $7.78 | 3,519 |
| 2017-11-20 | $7.71 | $7.80 | $7.71 | $7.79 | $7.79 | 7,328 |
| 2017-11-17 | $7.78 | $7.78 | $7.71 | $7.76 | $7.76 | 2,728 |
| 2017-11-16 | $7.66 | $7.80 | $7.62 | $7.78 | $7.78 | 9,928 |
| 2017-11-15 | $7.55 | $7.77 | $7.55 | $7.65 | $7.65 | 11,869 |
| 2017-11-14 | $7.62 | $7.68 | $7.58 | $7.68 | $7.68 | 8,788 |
| 2017-11-13 | $7.54 | $7.72 | $7.54 | $7.66 | $7.66 | 3,092 |
| 2017-11-10 | $7.48 | $7.72 | $7.48 | $7.54 | $7.54 | 6,596 |
| 2017-11-09 | $7.42 | $7.58 | $7.40 | $7.54 | $7.54 | 2,430 |
| 2017-11-08 | $7.38 | $7.50 | $7.38 | $7.46 | $7.46 | 9,938 |
| 2017-11-07 | $7.35 | $7.39 | $7.34 | $7.39 | $7.39 | 2,579 |
| 2017-11-06 | $7.36 | $7.57 | $7.33 | $7.37 | $7.37 | 8,835 |
| 2017-11-03 | $7.59 | $7.59 | $7.40 | $7.42 | $7.42 | 11,810 |
| 2017-11-02 | $7.71 | $7.80 | $7.50 | $7.52 | $7.52 | 28,107 |
| 2017-11-01 | $7.23 | $7.80 | $7.07 | $7.80 | $7.80 | 112,870 |
| 2017-10-31 | $7.05 | $7.59 | $7.05 | $7.58 | $7.58 | 27,524 |
| 2017-10-30 | $7.06 | $7.09 | $7.05 | $7.06 | $7.06 | 2,222 |
| 2017-10-27 | $6.98 | $7.10 | $6.89 | $7.09 | $7.09 | 13,999 |
| 2017-10-26 | $6.97 | $7.01 | $6.81 | $6.97 | $6.97 | 20,882 |
| 2017-10-25 | $7.09 | $7.12 | $6.92 | $6.97 | $6.97 | 10,954 |
| 2017-10-24 | $7.11 | $7.20 | $7.09 | $7.15 | $7.15 | 26,513 |
| 2017-10-23 | $7.35 | $7.50 | $7.02 | $7.16 | $7.16 | 125,266 |
| 2017-10-20 | $6.90 | $6.98 | $6.82 | $6.91 | $6.91 | 8,366 |
| 2017-10-19 | $6.80 | $6.93 | $6.80 | $6.91 | $6.91 | 4,034 |
| 2017-10-18 | $6.84 | $6.87 | $6.77 | $6.79 | $6.79 | 21,482 |
| 2017-10-17 | $6.81 | $6.92 | $6.80 | $6.90 | $6.90 | 17,255 |
| 2017-10-16 | $6.89 | $6.96 | $6.85 | $6.87 | $6.87 | 6,173 |
| 2017-10-13 | $6.86 | $6.98 | $6.81 | $6.94 | $6.94 | 9,826 |
| 2017-10-12 | $6.92 | $6.96 | $6.90 | $6.90 | $6.90 | 10,257 |
| 2017-10-11 | $6.88 | $6.97 | $6.87 | $6.91 | $6.91 | 5,130 |
| 2017-10-10 | $6.89 | $7.04 | $6.85 | $6.87 | $6.87 | 18,855 |
| 2017-10-09 | $6.90 | $7.05 | $6.85 | $6.93 | $6.93 | 17,302 |
| 2017-10-06 | $6.98 | $6.98 | $6.81 | $6.87 | $6.87 | 23,219 |
| 2017-10-05 | $6.98 | $6.98 | $6.91 | $6.93 | $6.93 | 10,072 |
| 2017-10-04 | $7.01 | $7.05 | $6.97 | $7.00 | $7.00 | 2,140 |
| 2017-10-03 | $7.19 | $7.20 | $6.90 | $7.04 | $7.04 | 8,953 |
| 2017-10-02 | $7.20 | $7.20 | $7.02 | $7.10 | $7.10 | 9,454 |
| 2017-09-29 | $7.06 | $7.25 | $7.05 | $7.21 | $7.21 | 16,776 |
| 2017-09-28 | $6.98 | $7.02 | $6.96 | $7.01 | $7.01 | 9,747 |
| 2017-09-27 | $6.90 | $7.05 | $6.90 | $7.02 | $7.02 | 3,968 |
| 2017-09-26 | $6.91 | $6.98 | $6.90 | $6.95 | $6.95 | 16,569 |
| 2017-09-25 | $6.91 | $6.93 | $6.86 | $6.90 | $6.90 | 10,025 |
| 2017-09-22 | $6.85 | $6.98 | $6.84 | $6.98 | $6.98 | 5,560 |
| 2017-09-21 | $6.82 | $6.85 | $6.82 | $6.84 | $6.84 | 9,256 |
| 2017-09-20 | $6.86 | $6.93 | $6.82 | $6.86 | $6.86 | 4,262 |
| 2017-09-19 | $6.84 | $6.91 | $6.80 | $6.86 | $6.86 | 10,659 |
| 2017-09-18 | $6.94 | $6.94 | $6.76 | $6.88 | $6.88 | 14,379 |
| 2017-09-15 | $6.77 | $6.96 | $6.72 | $6.94 | $6.94 | 15,883 |
| 2017-09-14 | $6.77 | $6.93 | $6.77 | $6.82 | $6.82 | 5,119 |
| 2017-09-13 | $6.81 | $6.88 | $6.77 | $6.80 | $6.80 | 6,823 |
| 2017-09-12 | $6.87 | $6.94 | $6.83 | $6.83 | $6.83 | 4,745 |
| 2017-09-11 | $6.94 | $6.98 | $6.81 | $6.87 | $6.87 | 8,636 |
| 2017-09-08 | $6.95 | $6.95 | $6.83 | $6.87 | $6.87 | 2,744 |
| 2017-09-07 | $6.70 | $7.02 | $6.70 | $6.86 | $6.86 | 36,785 |
| 2017-09-06 | $6.96 | $7.19 | $6.79 | $6.81 | $6.81 | 18,165 |
| 2017-09-05 | $7.01 | $7.04 | $6.94 | $7.01 | $7.01 | 6,706 |
| 2017-09-01 | $7.10 | $7.17 | $7.01 | $7.01 | $7.01 | 5,096 |
| 2017-08-31 | $7.00 | $7.25 | $7.00 | $7.11 | $7.11 | 15,119 |
| 2017-08-30 | $7.07 | $7.18 | $7.01 | $7.01 | $7.01 | 10,209 |
| 2017-08-29 | $7.07 | $7.11 | $7.07 | $7.08 | $7.08 | 2,853 |
| 2017-08-28 | $6.94 | $7.23 | $6.94 | $7.08 | $7.08 | 13,892 |
| 2017-08-25 | $6.86 | $6.96 | $6.85 | $6.94 | $6.94 | 9,038 |
| 2017-08-24 | $6.75 | $6.88 | $6.73 | $6.86 | $6.86 | 20,214 |
| 2017-08-23 | $6.70 | $6.75 | $6.69 | $6.74 | $6.74 | 74,611 |
| 2017-08-22 | $6.71 | $6.72 | $6.70 | $6.71 | $6.71 | 11,818 |
| 2017-08-21 | $6.70 | $6.78 | $6.70 | $6.71 | $6.71 | 11,435 |
| 2017-08-18 | $6.70 | $6.74 | $6.70 | $6.74 | $6.74 | 6,655 |
| 2017-08-17 | $6.75 | $6.80 | $6.70 | $6.70 | $6.70 | 18,041 |
| 2017-08-16 | $6.82 | $6.83 | $6.75 | $6.77 | $6.77 | 13,632 |
| 2017-08-15 | $6.86 | $6.86 | $6.82 | $6.83 | $6.83 | 4,535 |
| 2017-08-14 | $6.87 | $6.87 | $6.82 | $6.87 | $6.87 | 10,733 |
| 2017-08-11 | $6.85 | $6.95 | $6.80 | $6.90 | $6.90 | 11,509 |
| 2017-08-10 | $6.91 | $6.93 | $6.87 | $6.89 | $6.89 | 11,468 |
| 2017-08-09 | $6.96 | $7.00 | $6.90 | $6.92 | $6.92 | 6,967 |
| 2017-08-08 | $6.95 | $7.02 | $6.91 | $7.01 | $7.01 | 10,109 |
| 2017-08-07 | $7.09 | $7.15 | $6.97 | $6.99 | $6.99 | 19,868 |
| 2017-08-04 | $7.25 | $7.25 | $6.96 | $7.14 | $7.14 | 19,870 |
| 2017-08-03 | $7.36 | $7.36 | $7.11 | $7.20 | $7.20 | 22,673 |
| 2017-08-02 | $7.23 | $7.40 | $6.95 | $7.35 | $7.35 | 51,521 |
| 2017-08-01 | $7.23 | $7.36 | $7.23 | $7.35 | $7.35 | 15,527 |
| 2017-07-31 | $7.21 | $7.34 | $7.11 | $7.32 | $7.32 | 12,295 |
| 2017-07-28 | $7.25 | $7.33 | $7.25 | $7.26 | $7.26 | 7,871 |
| 2017-07-27 | $7.34 | $7.34 | $7.25 | $7.30 | $7.30 | 7,916 |
| 2017-07-26 | $7.36 | $7.39 | $7.20 | $7.28 | $7.28 | 20,344 |
| 2017-07-25 | $7.26 | $7.40 | $7.25 | $7.25 | $7.25 | 14,230 |
| 2017-07-24 | $7.33 | $7.33 | $7.26 | $7.26 | $7.26 | 11,513 |
| 2017-07-21 | $7.30 | $7.32 | $7.26 | $7.26 | $7.26 | 13,851 |
| 2017-07-20 | $7.32 | $7.32 | $7.26 | $7.27 | $7.27 | 4,111 |
| 2017-07-19 | $7.22 | $7.33 | $7.22 | $7.28 | $7.28 | 9,927 |
| 2017-07-18 | $7.16 | $7.25 | $7.16 | $7.25 | $7.25 | 5,300 |
| 2017-07-17 | $7.14 | $7.19 | $7.11 | $7.16 | $7.16 | 18,699 |
| 2017-07-14 | $7.24 | $7.24 | $7.11 | $7.17 | $7.17 | 13,022 |
| 2017-07-13 | $7.19 | $7.19 | $7.10 | $7.10 | $7.10 | 7,912 |
| 2017-07-12 | $7.10 | $7.23 | $7.10 | $7.10 | $7.10 | 6,267 |
| 2017-07-11 | $7.22 | $7.30 | $7.08 | $7.13 | $7.13 | 15,567 |
| 2017-07-10 | $7.10 | $7.22 | $7.02 | $7.19 | $7.19 | 17,534 |
| 2017-07-07 | $7.22 | $7.22 | $6.95 | $7.16 | $7.16 | 29,786 |
| 2017-07-06 | $7.09 | $7.09 | $7.00 | $7.00 | $7.00 | 8,103 |
| 2017-07-05 | $7.00 | $7.18 | $7.00 | $7.01 | $7.01 | 6,667 |
| 2017-07-03 | $7.06 | $7.06 | $7.00 | $7.00 | $7.00 | 4,049 |
| 2017-06-30 | $7.12 | $7.17 | $7.00 | $7.09 | $7.09 | 17,778 |
| 2017-06-29 | $7.24 | $7.41 | $7.12 | $7.17 | $7.17 | 19,483 |
| 2017-06-28 | $7.07 | $7.42 | $6.99 | $7.22 | $7.22 | 24,511 |
| 2017-06-27 | $6.79 | $7.08 | $6.79 | $7.04 | $7.04 | 20,744 |
| 2017-06-26 | $6.90 | $6.90 | $6.78 | $6.86 | $6.86 | 23,012 |
| 2017-06-23 | $6.80 | $6.89 | $6.72 | $6.87 | $6.87 | 18,525 |
| 2017-06-22 | $6.72 | $6.80 | $6.71 | $6.77 | $6.77 | 22,466 |
| 2017-06-21 | $6.78 | $6.80 | $6.71 | $6.75 | $6.75 | 10,027 |
| 2017-06-20 | $6.71 | $6.80 | $6.71 | $6.74 | $6.74 | 10,264 |
| 2017-06-19 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 16,748 |
| 2017-06-16 | $6.81 | $6.85 | $6.80 | $6.80 | $6.80 | 3,424 |
| 2017-06-15 | $6.85 | $6.89 | $6.81 | $6.81 | $6.81 | 7,808 |
| 2017-06-14 | $6.87 | $6.87 | $6.81 | $6.86 | $6.86 | 10,872 |
| 2017-06-13 | $6.77 | $6.88 | $6.76 | $6.83 | $6.83 | 10,532 |
| 2017-06-12 | $6.70 | $6.77 | $6.70 | $6.77 | $6.77 | 5,630 |
| 2017-06-09 | $6.79 | $6.80 | $6.71 | $6.74 | $6.74 | 27,123 |
| 2017-06-08 | $6.79 | $6.80 | $6.74 | $6.78 | $6.78 | 6,226 |
| 2017-06-07 | $6.77 | $6.77 | $6.72 | $6.74 | $6.74 | 8,978 |
| 2017-06-06 | $6.72 | $6.79 | $6.71 | $6.75 | $6.75 | 3,909 |
| 2017-06-05 | $6.73 | $6.80 | $6.70 | $6.76 | $6.76 | 38,738 |
| 2017-06-02 | $6.74 | $6.75 | $6.69 | $6.73 | $6.73 | 58,889 |
| 2017-06-01 | $6.79 | $6.82 | $6.74 | $6.77 | $6.77 | 23,844 |
| 2017-05-31 | $6.79 | $6.79 | $6.71 | $6.78 | $6.78 | 10,585 |
| 2017-05-30 | $6.73 | $6.89 | $6.70 | $6.84 | $6.84 | 52,809 |
| 2017-05-26 | $6.79 | $6.80 | $6.71 | $6.74 | $6.74 | 8,824 |
| 2017-05-25 | $6.77 | $6.79 | $6.71 | $6.78 | $6.78 | 39,643 |
| 2017-05-24 | $6.78 | $6.80 | $6.73 | $6.73 | $6.73 | 23,798 |
| 2017-05-23 | $6.88 | $6.88 | $6.74 | $6.74 | $6.74 | 95,331 |
| 2017-05-22 | $6.87 | $6.87 | $6.79 | $6.79 | $6.79 | 6,277 |
| 2017-05-19 | $6.83 | $6.86 | $6.79 | $6.81 | $6.81 | 24,969 |
| 2017-05-18 | $6.80 | $6.97 | $6.80 | $6.80 | $6.80 | 8,410 |
| 2017-05-17 | $6.82 | $6.85 | $6.81 | $6.83 | $6.83 | 33,859 |
| 2017-05-16 | $6.85 | $6.85 | $6.82 | $6.85 | $6.85 | 2,638 |
| 2017-05-15 | $6.84 | $6.89 | $6.82 | $6.84 | $6.84 | 21,185 |
| 2017-05-12 | $6.89 | $6.89 | $6.84 | $6.88 | $6.88 | 8,000 |
| 2017-05-11 | $6.89 | $6.89 | $6.86 | $6.87 | $6.87 | 6,000 |
| 2017-05-10 | $6.85 | $6.90 | $6.85 | $6.88 | $6.88 | 23,800 |
| 2017-05-09 | $6.90 | $6.90 | $6.86 | $6.89 | $6.89 | 13,700 |
| 2017-05-08 | $6.97 | $6.97 | $6.85 | $6.89 | $6.89 | 18,000 |
| 2017-05-05 | $7.05 | $7.07 | $6.85 | $6.86 | $6.86 | 14,300 |
| 2017-05-04 | $6.99 | $7.00 | $6.86 | $6.94 | $6.94 | 11,100 |
| 2017-05-03 | $7.05 | $7.15 | $6.75 | $6.93 | $6.93 | 80,500 |
| 2017-05-02 | $7.84 | $7.84 | $7.75 | $7.75 | $7.75 | 6,900 |
| 2017-05-01 | $7.82 | $7.89 | $7.60 | $7.85 | $7.85 | 10,900 |
| 2017-04-28 | $7.43 | $8.00 | $7.27 | $7.87 | $7.87 | 40,000 |
| 2017-04-27 | $7.30 | $7.38 | $7.30 | $7.33 | $7.33 | 7,400 |
| 2017-04-26 | $7.27 | $7.28 | $7.20 | $7.26 | $7.26 | 10,300 |
| 2017-04-25 | $7.23 | $7.25 | $7.17 | $7.22 | $7.22 | 3,500 |
| 2017-04-24 | $7.17 | $7.25 | $7.17 | $7.17 | $7.17 | 4,700 |
| 2017-04-21 | $7.23 | $7.23 | $7.09 | $7.11 | $7.11 | 49,100 |
| 2017-04-20 | $7.26 | $7.32 | $7.21 | $7.30 | $7.30 | 18,200 |
| 2017-04-19 | $7.33 | $7.35 | $7.17 | $7.25 | $7.25 | 33,700 |
| 2017-04-18 | $7.40 | $7.62 | $7.40 | $7.43 | $7.43 | 48,100 |
| 2017-04-17 | $7.16 | $7.40 | $7.16 | $7.40 | $7.40 | 18,500 |
| 2017-04-13 | $7.20 | $7.20 | $7.15 | $7.17 | $7.17 | 1,700 |
| 2017-04-12 | $7.30 | $7.31 | $7.26 | $7.26 | $7.26 | 3,000 |
| 2017-04-11 | $7.28 | $7.30 | $7.26 | $7.26 | $7.26 | 2,500 |
| 2017-04-10 | $7.22 | $7.27 | $7.22 | $7.25 | $7.25 | 4,600 |
| 2017-04-07 | $7.15 | $7.23 | $7.15 | $7.19 | $7.19 | 13,600 |
| 2017-04-06 | $7.17 | $7.24 | $7.15 | $7.24 | $7.24 | 7,700 |
| 2017-04-05 | $7.14 | $7.25 | $7.14 | $7.21 | $7.21 | 19,900 |
| 2017-04-04 | $7.31 | $7.31 | $7.15 | $7.17 | $7.17 | 10,600 |
| 2017-04-03 | $7.39 | $7.40 | $7.25 | $7.26 | $7.26 | 13,900 |
| 2017-03-31 | $7.32 | $7.35 | $7.17 | $7.34 | $7.34 | 12,800 |
| 2017-03-30 | $7.27 | $7.27 | $7.16 | $7.22 | $7.22 | 2,100 |
| 2017-03-29 | $7.35 | $7.37 | $7.22 | $7.32 | $7.32 | 4,700 |
| 2017-03-28 | $7.17 | $7.27 | $7.17 | $7.27 | $7.27 | 4,200 |
| 2017-03-27 | $7.21 | $7.21 | $7.15 | $7.21 | $7.21 | 8,200 |
| 2017-03-24 | $7.26 | $7.26 | $7.15 | $7.21 | $7.21 | 4,400 |
| 2017-03-23 | $7.10 | $7.27 | $7.10 | $7.21 | $7.21 | 9,900 |
| 2017-03-22 | $7.22 | $7.22 | $7.10 | $7.10 | $7.10 | 14,100 |
| 2017-03-21 | $7.28 | $7.28 | $7.16 | $7.18 | $7.18 | 7,200 |
| 2017-03-20 | $7.30 | $7.30 | $7.15 | $7.24 | $7.24 | 12,900 |
| 2017-03-17 | $7.23 | $7.30 | $7.18 | $7.26 | $7.26 | 11,000 |
| 2017-03-16 | $7.15 | $7.30 | $7.15 | $7.29 | $7.29 | 12,400 |
| 2017-03-15 | $7.13 | $7.24 | $7.10 | $7.16 | $7.16 | 11,400 |
| 2017-03-14 | $7.09 | $7.12 | $7.09 | $7.09 | $7.09 | 23,000 |
| 2017-03-13 | $7.10 | $7.13 | $7.09 | $7.11 | $7.11 | 16,900 |
| 2017-03-10 | $7.10 | $7.13 | $7.08 | $7.09 | $7.09 | 26,900 |
| 2017-03-09 | $7.13 | $7.20 | $7.08 | $7.10 | $7.10 | 23,900 |
| 2017-03-08 | $7.25 | $7.25 | $7.15 | $7.15 | $7.15 | 16,800 |
| 2017-03-07 | $7.24 | $7.27 | $7.12 | $7.21 | $7.21 | 35,300 |
| 2017-03-06 | $7.30 | $7.30 | $7.24 | $7.24 | $7.24 | 23,800 |
| 2017-03-03 | $7.25 | $7.26 | $7.24 | $7.25 | $7.25 | 22,400 |
| 2017-03-02 | $7.24 | $7.28 | $7.24 | $7.25 | $7.25 | 24,900 |
| 2017-03-01 | $7.27 | $7.27 | $7.24 | $7.24 | $7.24 | 23,300 |
| 2017-02-28 | $7.25 | $7.27 | $7.25 | $7.25 | $7.25 | 20,500 |
| 2017-02-27 | $7.25 | $7.28 | $7.25 | $7.27 | $7.27 | 21,000 |
| 2017-02-24 | $7.25 | $7.27 | $7.25 | $7.26 | $7.26 | 19,700 |
| 2017-02-23 | $7.25 | $7.27 | $7.25 | $7.26 | $7.26 | 15,200 |
| 2017-02-22 | $7.31 | $7.34 | $7.25 | $7.26 | $7.26 | 12,700 |
| 2017-02-21 | $7.30 | $7.36 | $7.25 | $7.36 | $7.36 | 26,000 |
| 2017-02-17 | $7.35 | $7.37 | $7.25 | $7.33 | $7.33 | 30,200 |
| 2017-02-16 | $7.45 | $7.45 | $7.36 | $7.36 | $7.36 | 14,800 |
| 2017-02-15 | $7.56 | $7.61 | $7.36 | $7.42 | $7.42 | 29,600 |
| 2017-02-14 | $7.72 | $7.75 | $7.55 | $7.56 | $7.56 | 27,200 |
| 2017-02-13 | $7.77 | $7.84 | $7.65 | $7.73 | $7.73 | 19,200 |
| 2017-02-10 | $7.75 | $7.84 | $7.64 | $7.73 | $7.73 | 11,700 |
| 2017-02-09 | $7.53 | $7.80 | $7.53 | $7.71 | $7.71 | 7,700 |
| 2017-02-08 | $7.71 | $7.77 | $7.56 | $7.68 | $7.68 | 20,400 |
| 2017-02-07 | $7.75 | $7.75 | $7.65 | $7.68 | $7.68 | 10,800 |
| 2017-02-06 | $7.63 | $7.69 | $7.57 | $7.68 | $7.68 | 17,700 |
| 2017-02-03 | $7.42 | $7.67 | $7.42 | $7.60 | $7.60 | 7,300 |
| 2017-02-02 | $7.53 | $7.57 | $7.40 | $7.53 | $7.53 | 30,000 |
| 2017-02-01 | $7.84 | $7.84 | $7.25 | $7.48 | $7.48 | 119,500 |
| 2017-01-31 | $7.84 | $8.06 | $7.80 | $7.94 | $7.94 | 46,000 |
| 2017-01-30 | $8.00 | $8.12 | $7.85 | $7.88 | $7.88 | 39,900 |
| 2017-01-27 | $8.05 | $8.14 | $8.00 | $8.04 | $8.04 | 19,700 |
| 2017-01-26 | $8.15 | $8.16 | $8.10 | $8.10 | $8.10 | 12,000 |
| 2017-01-25 | $8.09 | $8.15 | $8.05 | $8.14 | $8.14 | 4,400 |
| 2017-01-24 | $8.05 | $8.08 | $8.02 | $8.05 | $8.05 | 10,100 |
| 2017-01-23 | $8.16 | $8.16 | $8.02 | $8.02 | $8.02 | 15,500 |
| 2017-01-20 | $8.16 | $8.16 | $8.10 | $8.10 | $8.10 | 14,900 |
| 2017-01-19 | $8.14 | $8.15 | $8.10 | $8.10 | $8.10 | 12,300 |
| 2017-01-18 | $8.17 | $8.18 | $8.10 | $8.10 | $8.10 | 21,700 |
| 2017-01-17 | $8.13 | $8.18 | $8.13 | $8.16 | $8.16 | 25,400 |
| 2017-01-13 | $8.10 | $8.16 | $8.10 | $8.11 | $8.11 | 13,400 |
| 2017-01-12 | $8.12 | $8.18 | $8.10 | $8.17 | $8.17 | 28,700 |
| 2017-01-11 | $8.15 | $8.17 | $8.10 | $8.10 | $8.10 | 4,400 |
| 2017-01-10 | $8.20 | $8.20 | $8.10 | $8.16 | $8.16 | 4,800 |
| 2017-01-09 | $8.15 | $8.20 | $8.14 | $8.15 | $8.15 | 18,700 |
| 2017-01-06 | $8.13 | $8.15 | $8.03 | $8.14 | $8.14 | 7,100 |
| 2017-01-05 | $7.98 | $8.08 | $7.98 | $8.06 | $8.06 | 2,800 |
| 2017-01-04 | $7.80 | $8.06 | $7.80 | $8.05 | $8.05 | 12,300 |
| 2017-01-03 | $7.81 | $7.95 | $7.80 | $7.82 | $7.82 | 11,200 |
| 2016-12-30 | $7.75 | $7.93 | $7.75 | $7.82 | $7.82 | 8,900 |
| 2016-12-29 | $7.75 | $7.87 | $7.75 | $7.85 | $7.85 | 16,000 |
| 2016-12-28 | $7.78 | $7.88 | $7.73 | $7.76 | $7.76 | 34,200 |
| 2016-12-27 | $7.85 | $7.85 | $7.71 | $7.80 | $7.80 | 10,300 |
| 2016-12-23 | $7.72 | $7.87 | $7.72 | $7.82 | $7.82 | 14,700 |
| 2016-12-22 | $7.85 | $7.87 | $7.75 | $7.76 | $7.76 | 9,000 |
| 2016-12-21 | $7.86 | $7.88 | $7.76 | $7.86 | $7.86 | 6,300 |
| 2016-12-20 | $7.85 | $8.01 | $7.80 | $7.90 | $7.90 | 32,300 |
| 2016-12-19 | $7.70 | $7.89 | $7.61 | $7.71 | $7.71 | 50,000 |
| 2016-12-16 | $7.67 | $7.76 | $7.65 | $7.70 | $7.70 | 13,500 |
| 2016-12-15 | $7.76 | $7.77 | $7.66 | $7.71 | $7.71 | 9,200 |
| 2016-12-14 | $7.77 | $7.80 | $7.76 | $7.77 | $7.77 | 4,900 |
| 2016-12-13 | $7.95 | $7.98 | $7.77 | $7.85 | $7.85 | 10,000 |
| 2016-12-12 | $8.00 | $8.01 | $7.82 | $7.96 | $7.96 | 22,600 |
| 2016-12-09 | $8.02 | $8.14 | $8.00 | $8.02 | $8.02 | 9,300 |
| 2016-12-08 | $8.03 | $8.10 | $7.96 | $8.04 | $8.04 | 33,200 |
| 2016-12-07 | $7.89 | $8.00 | $7.88 | $8.00 | $8.00 | 28,200 |
| 2016-12-06 | $7.89 | $7.89 | $7.77 | $7.86 | $7.86 | 10,800 |
| 2016-12-05 | $7.74 | $7.86 | $7.69 | $7.76 | $7.76 | 24,300 |
| 2016-12-02 | $7.79 | $7.84 | $7.67 | $7.80 | $7.80 | 12,100 |
| 2016-12-01 | $7.77 | $7.95 | $7.76 | $7.77 | $7.77 | 26,800 |
| 2016-11-30 | $7.71 | $7.77 | $7.67 | $7.73 | $7.73 | 13,800 |
| 2016-11-29 | $7.63 | $7.75 | $7.63 | $7.67 | $7.67 | 13,900 |
| 2016-11-28 | $7.61 | $7.65 | $7.59 | $7.60 | $7.60 | 16,100 |
| 2016-11-25 | $7.59 | $7.60 | $7.56 | $7.59 | $7.59 | 6,900 |
| 2016-11-23 | $7.57 | $7.59 | $7.50 | $7.57 | $7.57 | 17,200 |
| 2016-11-22 | $7.60 | $7.60 | $7.54 | $7.54 | $7.54 | 24,800 |
| 2016-11-21 | $7.60 | $7.64 | $7.55 | $7.59 | $7.59 | 14,600 |
| 2016-11-18 | $7.69 | $7.69 | $7.53 | $7.60 | $7.60 | 11,700 |
| 2016-11-17 | $7.64 | $7.65 | $7.53 | $7.63 | $7.63 | 29,100 |
| 2016-11-16 | $7.63 | $7.69 | $7.54 | $7.60 | $7.60 | 9,300 |
| 2016-11-15 | $7.66 | $7.70 | $7.51 | $7.62 | $7.62 | 19,400 |
| 2016-11-14 | $7.65 | $7.85 | $7.55 | $7.58 | $7.58 | 42,500 |
| 2016-11-11 | $7.27 | $7.69 | $7.18 | $7.69 | $7.69 | 106,900 |
| 2016-11-10 | $7.25 | $7.34 | $7.08 | $7.24 | $7.24 | 73,800 |
| 2016-11-09 | $7.23 | $7.30 | $7.21 | $7.23 | $7.23 | 55,600 |
| 2016-11-08 | $7.30 | $7.30 | $7.23 | $7.23 | $7.23 | 22,500 |
| 2016-11-07 | $7.26 | $7.29 | $7.24 | $7.27 | $7.27 | 26,900 |
| 2016-11-04 | $7.26 | $7.34 | $7.25 | $7.26 | $7.26 | 19,800 |
| 2016-11-03 | $7.23 | $7.26 | $7.23 | $7.23 | $7.23 | 15,600 |
| 2016-11-02 | $7.40 | $7.50 | $7.15 | $7.23 | $7.23 | 170,300 |
| 2016-11-01 | $7.79 | $7.83 | $7.70 | $7.74 | $7.74 | 45,600 |
| 2016-10-31 | $8.09 | $8.09 | $7.70 | $7.72 | $7.72 | 20,200 |
| 2016-10-28 | $8.17 | $8.17 | $8.00 | $8.04 | $8.04 | 32,000 |
| 2016-10-27 | $8.09 | $8.15 | $8.09 | $8.12 | $8.12 | 14,200 |
| 2016-10-26 | $8.00 | $8.18 | $8.00 | $8.03 | $8.03 | 21,900 |
| 2016-10-25 | $7.94 | $8.05 | $7.91 | $8.04 | $8.04 | 18,000 |
| 2016-10-24 | $7.82 | $7.99 | $7.72 | $7.99 | $7.99 | 35,200 |
| 2016-10-21 | $7.77 | $7.85 | $7.70 | $7.82 | $7.82 | 11,200 |
| 2016-10-20 | $7.75 | $7.75 | $7.70 | $7.74 | $7.74 | 6,800 |
| 2016-10-19 | $7.84 | $7.84 | $7.71 | $7.75 | $7.75 | 15,900 |
| 2016-10-18 | $7.75 | $7.75 | $7.70 | $7.71 | $7.71 | 7,800 |
| 2016-10-17 | $7.74 | $7.80 | $7.70 | $7.72 | $7.72 | 16,000 |
| 2016-10-14 | $7.68 | $7.73 | $7.66 | $7.70 | $7.70 | 7,000 |
| 2016-10-13 | $7.65 | $7.74 | $7.65 | $7.69 | $7.69 | 14,800 |
| 2016-10-12 | $7.63 | $7.85 | $7.63 | $7.74 | $7.74 | 11,100 |
| 2016-10-11 | $7.65 | $7.79 | $7.65 | $7.74 | $7.74 | 14,200 |
| 2016-10-10 | $7.70 | $7.88 | $7.68 | $7.78 | $7.78 | 11,800 |
| 2016-10-07 | $7.78 | $7.80 | $7.61 | $7.78 | $7.78 | 7,200 |
| 2016-10-06 | $7.72 | $7.80 | $7.69 | $7.74 | $7.74 | 10,000 |
| 2016-10-05 | $7.70 | $7.79 | $7.61 | $7.79 | $7.79 | 15,600 |
| 2016-10-04 | $7.63 | $7.71 | $7.55 | $7.69 | $7.69 | 26,700 |
| 2016-10-03 | $7.45 | $7.72 | $7.45 | $7.61 | $7.61 | 17,400 |
| 2016-09-30 | $7.40 | $7.50 | $7.38 | $7.45 | $7.45 | 10,400 |
| 2016-09-29 | $7.40 | $7.53 | $7.35 | $7.46 | $7.46 | 8,400 |
| 2016-09-28 | $7.48 | $7.57 | $7.36 | $7.40 | $7.40 | 4,800 |
| 2016-09-27 | $7.35 | $7.39 | $7.28 | $7.35 | $7.35 | 14,300 |
| 2016-09-26 | $7.40 | $7.40 | $7.35 | $7.35 | $7.35 | 4,400 |
| 2016-09-23 | $7.39 | $7.43 | $7.36 | $7.42 | $7.42 | 7,800 |
| 2016-09-22 | $7.42 | $7.46 | $7.36 | $7.41 | $7.41 | 9,000 |
| 2016-09-21 | $7.36 | $7.47 | $7.35 | $7.38 | $7.38 | 9,300 |
| 2016-09-20 | $7.39 | $7.46 | $7.33 | $7.35 | $7.35 | 6,500 |
| 2016-09-19 | $7.41 | $7.54 | $7.31 | $7.40 | $7.40 | 13,300 |
| 2016-09-16 | $7.38 | $7.42 | $7.28 | $7.40 | $7.40 | 29,600 |
| 2016-09-15 | $7.37 | $7.45 | $7.32 | $7.34 | $7.34 | 14,500 |
| 2016-09-14 | $7.36 | $7.54 | $7.32 | $7.35 | $7.35 | 16,500 |
| 2016-09-13 | $7.45 | $7.55 | $7.31 | $7.46 | $7.46 | 50,500 |
| 2016-09-12 | $7.38 | $7.47 | $7.38 | $7.44 | $7.44 | 34,800 |
| 2016-09-09 | $7.50 | $7.54 | $7.24 | $7.32 | $7.32 | 59,200 |
| 2016-09-08 | $7.72 | $7.72 | $7.48 | $7.54 | $7.54 | 25,900 |
| 2016-09-07 | $7.75 | $7.75 | $7.67 | $7.68 | $7.68 | 23,200 |
| 2016-09-06 | $7.82 | $7.82 | $7.63 | $7.73 | $7.73 | 11,900 |
| 2016-09-02 | $7.66 | $7.84 | $7.58 | $7.80 | $7.80 | 16,600 |
| 2016-09-01 | $7.62 | $7.63 | $7.60 | $7.60 | $7.60 | 16,600 |
| 2016-08-31 | $7.58 | $7.60 | $7.45 | $7.51 | $7.51 | 23,000 |
| 2016-08-30 | $7.50 | $7.60 | $7.47 | $7.57 | $7.57 | 23,600 |
| 2016-08-29 | $7.49 | $7.58 | $7.49 | $7.50 | $7.50 | 7,500 |
| 2016-08-26 | $7.52 | $7.53 | $7.47 | $7.53 | $7.53 | 16,000 |
| 2016-08-25 | $7.56 | $7.59 | $7.46 | $7.54 | $7.54 | 11,000 |
| 2016-08-24 | $7.55 | $7.59 | $7.48 | $7.59 | $7.59 | 10,700 |
| 2016-08-23 | $7.58 | $7.61 | $7.51 | $7.55 | $7.55 | 5,700 |
| 2016-08-22 | $7.68 | $7.73 | $7.50 | $7.57 | $7.57 | 26,300 |
| 2016-08-19 | $7.79 | $8.01 | $7.61 | $7.73 | $7.73 | 17,800 |
| 2016-08-18 | $7.56 | $8.03 | $7.37 | $7.80 | $7.80 | 70,700 |
| 2016-08-17 | $7.48 | $7.69 | $7.31 | $7.56 | $7.56 | 69,600 |
| 2016-08-16 | $7.52 | $7.52 | $7.40 | $7.49 | $7.49 | 14,500 |
| 2016-08-15 | $7.40 | $7.57 | $7.38 | $7.46 | $7.46 | 37,300 |
| 2016-08-12 | $7.43 | $7.52 | $7.40 | $7.43 | $7.43 | 17,000 |
| 2016-08-11 | $7.54 | $7.57 | $7.40 | $7.47 | $7.47 | 28,700 |
| 2016-08-10 | $7.61 | $7.67 | $7.50 | $7.56 | $7.56 | 16,700 |
| 2016-08-09 | $7.82 | $7.82 | $7.50 | $7.61 | $7.61 | 27,000 |
| 2016-08-08 | $7.55 | $7.77 | $7.55 | $7.69 | $7.69 | 14,800 |
| 2016-08-05 | $7.67 | $7.67 | $7.51 | $7.55 | $7.55 | 10,200 |
| 2016-08-04 | $7.55 | $7.62 | $7.48 | $7.57 | $7.57 | 22,300 |
| 2016-08-03 | $7.70 | $7.70 | $7.48 | $7.55 | $7.55 | 14,100 |
| 2016-08-02 | $7.51 | $7.63 | $7.50 | $7.51 | $7.51 | 39,300 |
| 2016-08-01 | $7.59 | $7.62 | $7.48 | $7.55 | $7.55 | 29,700 |
| 2016-07-29 | $7.95 | $7.95 | $7.51 | $7.54 | $7.54 | 28,100 |
| 2016-07-28 | $7.92 | $8.00 | $7.64 | $7.72 | $7.72 | 23,500 |
| 2016-07-27 | $8.18 | $8.18 | $7.82 | $7.95 | $7.95 | 106,200 |
| 2016-07-26 | $8.17 | $8.28 | $8.15 | $8.18 | $8.18 | 35,900 |
| 2016-07-25 | $7.86 | $8.24 | $7.86 | $8.17 | $8.17 | 64,800 |
| 2016-07-22 | $7.75 | $7.99 | $7.75 | $7.89 | $7.89 | 29,400 |
| 2016-07-21 | $7.62 | $7.79 | $7.60 | $7.71 | $7.71 | 35,700 |
| 2016-07-20 | $7.55 | $7.70 | $7.51 | $7.62 | $7.62 | 31,500 |
| 2016-07-19 | $7.50 | $7.53 | $7.47 | $7.50 | $7.50 | 10,300 |
| 2016-07-18 | $7.49 | $7.52 | $7.45 | $7.47 | $7.47 | 27,000 |
| 2016-07-15 | $7.37 | $7.49 | $7.33 | $7.46 | $7.46 | 19,700 |
| 2016-07-14 | $7.43 | $7.43 | $7.36 | $7.39 | $7.39 | 8,000 |
| 2016-07-13 | $7.43 | $7.50 | $7.40 | $7.43 | $7.43 | 7,700 |
| 2016-07-12 | $7.48 | $7.55 | $7.44 | $7.45 | $7.45 | 25,300 |
| 2016-07-11 | $7.46 | $7.54 | $7.42 | $7.46 | $7.46 | 10,900 |
| 2016-07-08 | $7.43 | $7.51 | $7.37 | $7.44 | $7.44 | 7,000 |
| 2016-07-07 | $7.30 | $7.37 | $7.28 | $7.37 | $7.37 | 7,200 |
| 2016-07-06 | $7.31 | $7.44 | $7.25 | $7.30 | $7.30 | 12,700 |
| 2016-07-05 | $7.44 | $7.44 | $7.23 | $7.32 | $7.32 | 31,700 |
| 2016-07-01 | $7.54 | $7.56 | $7.35 | $7.39 | $7.39 | 29,600 |
| 2016-06-30 | $7.35 | $7.57 | $7.29 | $7.53 | $7.53 | 25,800 |
| 2016-06-29 | $7.22 | $7.39 | $7.15 | $7.28 | $7.28 | 30,700 |
| 2016-06-28 | $7.21 | $7.36 | $7.15 | $7.19 | $7.19 | 7,600 |
| 2016-06-27 | $7.37 | $7.38 | $7.10 | $7.12 | $7.12 | 40,000 |
| 2016-06-24 | $7.28 | $7.43 | $7.28 | $7.37 | $7.37 | 41,500 |
| 2016-06-23 | $7.41 | $7.51 | $7.40 | $7.51 | $7.51 | 7,700 |
| 2016-06-22 | $7.40 | $7.53 | $7.33 | $7.41 | $7.41 | 16,300 |
| 2016-06-21 | $7.40 | $7.46 | $7.33 | $7.40 | $7.40 | 38,000 |
| 2016-06-20 | $7.34 | $7.52 | $7.31 | $7.39 | $7.39 | 45,200 |
| 2016-06-17 | $7.45 | $7.48 | $7.31 | $7.34 | $7.34 | 45,800 |
| 2016-06-16 | $7.45 | $7.52 | $7.40 | $7.46 | $7.46 | 14,600 |
| 2016-06-15 | $7.49 | $7.60 | $7.46 | $7.46 | $7.46 | 26,300 |
| 2016-06-14 | $7.51 | $7.68 | $7.31 | $7.43 | $7.43 | 95,500 |
| 2016-06-13 | $7.50 | $7.73 | $7.38 | $7.58 | $7.58 | 156,200 |
| 2016-06-10 | $8.07 | $8.14 | $7.87 | $7.96 | $7.96 | 19,200 |
| 2016-06-09 | $8.29 | $8.29 | $8.02 | $8.18 | $8.18 | 23,500 |
| 2016-06-08 | $8.40 | $8.50 | $8.30 | $8.30 | $8.30 | 33,500 |
| 2016-06-07 | $8.91 | $8.91 | $8.43 | $8.45 | $8.45 | 47,500 |
| 2016-06-06 | $8.65 | $8.86 | $8.49 | $8.82 | $8.82 | 61,000 |
| 2016-06-03 | $8.50 | $8.75 | $8.29 | $8.36 | $8.36 | 24,600 |
| 2016-06-02 | $8.23 | $8.57 | $8.23 | $8.51 | $8.51 | 29,500 |
| 2016-06-01 | $8.92 | $8.97 | $8.25 | $8.31 | $8.31 | 57,400 |
| 2016-05-31 | $8.00 | $8.92 | $7.95 | $8.91 | $8.91 | 73,100 |
| 2016-05-27 | $7.66 | $7.95 | $7.66 | $7.91 | $7.91 | 59,000 |
| 2016-05-26 | $7.64 | $7.69 | $7.56 | $7.62 | $7.62 | 16,100 |
| 2016-05-25 | $7.52 | $7.65 | $7.52 | $7.59 | $7.59 | 13,300 |
| 2016-05-24 | $7.58 | $7.75 | $7.41 | $7.51 | $7.51 | 24,600 |
| 2016-05-23 | $7.49 | $7.70 | $7.47 | $7.62 | $7.62 | 37,600 |
| 2016-05-20 | $7.49 | $7.59 | $7.45 | $7.49 | $7.49 | 96,900 |
| 2016-05-19 | $7.43 | $7.48 | $7.38 | $7.44 | $7.44 | 12,200 |
| 2016-05-18 | $7.48 | $7.50 | $7.35 | $7.41 | $7.41 | 21,500 |
| 2016-05-17 | $7.49 | $7.50 | $7.32 | $7.39 | $7.39 | 59,600 |
| 2016-05-16 | $7.50 | $7.60 | $7.43 | $7.49 | $7.49 | 44,700 |
| 2016-05-13 | $7.64 | $7.64 | $7.42 | $7.50 | $7.50 | 46,800 |
| 2016-05-12 | $7.61 | $7.77 | $7.51 | $7.60 | $7.60 | 102,700 |
| 2016-05-11 | $7.46 | $7.72 | $7.31 | $7.63 | $7.63 | 132,400 |
| 2016-05-10 | $7.01 | $7.08 | $6.99 | $7.00 | $7.00 | 45,600 |
| 2016-05-09 | $7.00 | $7.11 | $7.00 | $7.02 | $7.02 | 16,600 |
| 2016-05-06 | $7.08 | $7.09 | $7.01 | $7.03 | $7.03 | 27,700 |
| 2016-05-05 | $7.08 | $7.10 | $7.01 | $7.04 | $7.04 | 43,200 |
| 2016-05-04 | $7.08 | $7.18 | $7.06 | $7.07 | $7.07 | 24,900 |
| 2016-05-03 | $7.09 | $7.12 | $7.07 | $7.08 | $7.08 | 31,700 |
| 2016-05-02 | $7.13 | $7.16 | $7.07 | $7.12 | $7.12 | 38,500 |
| 2016-04-29 | $7.18 | $7.21 | $7.11 | $7.13 | $7.13 | 26,000 |
| 2016-04-28 | $7.12 | $7.24 | $7.12 | $7.15 | $7.15 | 22,800 |
| 2016-04-27 | $7.17 | $7.30 | $7.12 | $7.17 | $7.17 | 21,100 |
| 2016-04-26 | $7.20 | $7.30 | $7.10 | $7.19 | $7.19 | 41,000 |
| 2016-04-25 | $7.39 | $7.39 | $7.19 | $7.24 | $7.24 | 16,400 |
| 2016-04-22 | $7.30 | $7.41 | $7.30 | $7.36 | $7.36 | 17,300 |
| 2016-04-21 | $7.51 | $7.64 | $7.22 | $7.36 | $7.36 | 60,400 |
| 2016-04-20 | $7.55 | $7.65 | $7.45 | $7.57 | $7.57 | 36,800 |
| 2016-04-19 | $7.45 | $7.60 | $7.40 | $7.55 | $7.55 | 16,500 |
| 2016-04-18 | $7.49 | $7.56 | $7.30 | $7.49 | $7.49 | 18,600 |
| 2016-04-15 | $7.49 | $7.66 | $7.35 | $7.45 | $7.45 | 14,700 |
| 2016-04-14 | $7.40 | $7.54 | $7.34 | $7.46 | $7.46 | 24,600 |
| 2016-04-13 | $7.29 | $7.46 | $7.20 | $7.42 | $7.42 | 16,300 |
| 2016-04-12 | $7.25 | $7.43 | $7.15 | $7.27 | $7.27 | 19,900 |
| 2016-04-11 | $7.28 | $7.46 | $7.24 | $7.25 | $7.25 | 21,700 |
| 2016-04-08 | $7.14 | $7.37 | $7.06 | $7.27 | $7.27 | 41,900 |
| 2016-04-07 | $7.01 | $7.20 | $7.00 | $7.11 | $7.11 | 54,200 |
| 2016-04-06 | $7.00 | $7.13 | $6.99 | $7.01 | $7.01 | 22,600 |
| 2016-04-05 | $6.99 | $7.04 | $6.99 | $7.00 | $7.00 | 25,400 |
| 2016-04-04 | $7.09 | $7.10 | $6.99 | $7.02 | $7.02 | 44,100 |
| 2016-04-01 | $7.12 | $7.22 | $7.00 | $7.14 | $7.14 | 30,900 |
| 2016-03-31 | $7.07 | $7.34 | $7.07 | $7.15 | $7.15 | 11,200 |
| 2016-03-30 | $7.00 | $7.19 | $6.95 | $7.07 | $7.07 | 38,000 |
| 2016-03-29 | $6.93 | $7.10 | $6.85 | $7.03 | $7.03 | 47,300 |
| 2016-03-28 | $6.97 | $6.99 | $6.87 | $6.91 | $6.91 | 20,300 |
| 2016-03-24 | $6.94 | $6.97 | $6.85 | $6.97 | $6.97 | 14,700 |
| 2016-03-23 | $7.00 | $7.04 | $6.87 | $6.97 | $6.97 | 25,700 |
| 2016-03-22 | $7.00 | $7.22 | $7.00 | $7.00 | $7.00 | 26,900 |
| 2016-03-21 | $7.07 | $7.18 | $7.00 | $7.05 | $7.05 | 42,400 |
| 2016-03-18 | $7.25 | $7.27 | $7.13 | $7.13 | $7.13 | 20,300 |
| 2016-03-17 | $7.03 | $7.35 | $7.00 | $7.25 | $7.25 | 76,700 |
| 2016-03-16 | $7.13 | $7.13 | $6.99 | $7.02 | $7.02 | 27,200 |
| 2016-03-15 | $7.03 | $7.26 | $6.99 | $7.01 | $7.01 | 20,100 |
| 2016-03-14 | $7.08 | $7.35 | $7.05 | $7.13 | $7.13 | 23,800 |
| 2016-03-11 | $7.23 | $7.34 | $7.14 | $7.14 | $7.14 | 26,400 |
| 2016-03-10 | $7.26 | $7.41 | $7.11 | $7.13 | $7.13 | 38,200 |
| 2016-03-09 | $7.26 | $7.35 | $7.14 | $7.16 | $7.16 | 33,500 |
| 2016-03-08 | $7.36 | $7.43 | $7.26 | $7.27 | $7.27 | 12,000 |
| 2016-03-07 | $7.25 | $7.49 | $7.25 | $7.41 | $7.41 | 48,000 |
| 2016-03-04 | $7.31 | $7.44 | $7.30 | $7.36 | $7.36 | 21,500 |
| 2016-03-03 | $7.27 | $7.55 | $7.25 | $7.31 | $7.31 | 20,000 |
| 2016-03-02 | $7.36 | $7.49 | $7.24 | $7.33 | $7.33 | 39,000 |
| 2016-03-01 | $7.22 | $7.45 | $7.22 | $7.39 | $7.39 | 36,500 |
| 2016-02-29 | $7.45 | $7.50 | $7.00 | $7.18 | $7.18 | 112,400 |
| 2016-02-26 | $7.89 | $7.89 | $7.50 | $7.70 | $7.70 | 27,700 |
| 2016-02-25 | $8.07 | $8.07 | $7.75 | $7.87 | $7.87 | 14,100 |
| 2016-02-24 | $8.04 | $8.15 | $7.92 | $8.00 | $8.00 | 21,500 |
| 2016-02-23 | $8.32 | $8.35 | $7.95 | $8.05 | $8.05 | 35,500 |
| 2016-02-22 | $8.13 | $8.47 | $8.02 | $8.35 | $8.35 | 79,000 |
| 2016-02-19 | $7.75 | $8.00 | $7.75 | $7.94 | $7.94 | 34,200 |
| 2016-02-18 | $7.69 | $7.97 | $7.69 | $7.80 | $7.80 | 24,900 |
| 2016-02-17 | $7.50 | $7.68 | $7.50 | $7.68 | $7.68 | 48,000 |
| 2016-02-16 | $7.52 | $7.59 | $7.44 | $7.50 | $7.50 | 43,400 |
| 2016-02-12 | $7.30 | $7.54 | $7.30 | $7.45 | $7.45 | 11,300 |
| 2016-02-11 | $7.48 | $7.48 | $7.00 | $7.28 | $7.28 | 46,600 |
| 2016-02-10 | $7.60 | $7.62 | $7.35 | $7.40 | $7.40 | 30,500 |
| 2016-02-09 | $7.51 | $7.64 | $7.48 | $7.57 | $7.57 | 20,000 |
| 2016-02-08 | $7.50 | $7.73 | $7.36 | $7.57 | $7.57 | 46,700 |
| 2016-02-05 | $8.00 | $8.00 | $7.50 | $7.53 | $7.53 | 36,400 |
| 2016-02-04 | $8.00 | $8.00 | $7.80 | $7.97 | $7.97 | 44,100 |
| 2016-02-03 | $7.97 | $7.97 | $7.76 | $7.79 | $7.79 | 33,900 |
| 2016-02-02 | $8.00 | $8.00 | $7.71 | $7.92 | $7.92 | 29,900 |
| 2016-02-01 | $7.57 | $7.99 | $7.31 | $7.97 | $7.97 | 130,000 |
| 2016-01-29 | $7.66 | $7.68 | $7.41 | $7.58 | $7.58 | 76,600 |
| 2016-01-28 | $7.76 | $7.77 | $7.32 | $7.48 | $7.48 | 15,600 |
| 2016-01-27 | $7.20 | $7.74 | $7.10 | $7.56 | $7.56 | 167,100 |
| 2016-01-26 | $6.42 | $6.65 | $6.42 | $6.56 | $6.56 | 29,200 |
| 2016-01-25 | $6.55 | $7.10 | $6.42 | $6.45 | $6.45 | 29,100 |
| 2016-01-22 | $6.57 | $6.88 | $6.49 | $6.63 | $6.63 | 20,000 |
| 2016-01-21 | $6.57 | $7.19 | $6.30 | $6.50 | $6.50 | 20,000 |
| 2016-01-20 | $6.55 | $7.04 | $6.09 | $6.47 | $6.47 | 29,900 |
| 2016-01-19 | $7.01 | $7.02 | $6.52 | $6.55 | $6.55 | 41,400 |
| 2016-01-15 | $6.96 | $7.07 | $6.86 | $6.96 | $6.96 | 29,900 |
| 2016-01-14 | $7.12 | $7.19 | $6.99 | $7.13 | $7.13 | 19,000 |
| 2016-01-13 | $7.26 | $7.30 | $6.95 | $7.05 | $7.05 | 11,900 |
| 2016-01-12 | $7.05 | $7.44 | $6.90 | $7.29 | $7.29 | 27,200 |
| 2016-01-11 | $7.00 | $7.43 | $7.00 | $7.06 | $7.06 | 27,600 |
| 2016-01-08 | $7.34 | $7.34 | $6.85 | $6.92 | $6.92 | 44,100 |
| 2016-01-07 | $7.50 | $7.54 | $7.15 | $7.26 | $7.26 | 55,000 |
| 2016-01-06 | $7.51 | $7.75 | $7.51 | $7.54 | $7.54 | 14,800 |
| 2016-01-05 | $7.62 | $7.76 | $7.52 | $7.53 | $7.53 | 17,000 |
| 2016-01-04 | $7.50 | $7.93 | $7.50 | $7.76 | $7.76 | 34,700 |
| 2015-12-31 | $7.63 | $7.92 | $7.50 | $7.60 | $7.60 | 30,300 |
| 2015-12-30 | $7.63 | $7.65 | $7.57 | $7.60 | $7.60 | 11,700 |
| 2015-12-29 | $7.66 | $7.83 | $7.60 | $7.68 | $7.68 | 15,800 |
| 2015-12-28 | $7.78 | $7.82 | $7.66 | $7.69 | $7.69 | 10,400 |
| 2015-12-24 | $7.71 | $7.99 | $7.71 | $7.78 | $7.78 | 7,500 |
| 2015-12-23 | $7.69 | $7.88 | $7.69 | $7.81 | $7.81 | 14,900 |
| 2015-12-22 | $7.51 | $7.82 | $7.50 | $7.68 | $7.68 | 21,200 |
| 2015-12-21 | $7.52 | $7.53 | $7.50 | $7.50 | $7.50 | 10,900 |
| 2015-12-18 | $7.54 | $7.59 | $7.52 | $7.52 | $7.52 | 35,100 |
| 2015-12-17 | $7.60 | $7.62 | $7.53 | $7.59 | $7.59 | 7,500 |
| 2015-12-16 | $7.77 | $7.77 | $7.53 | $7.62 | $7.62 | 13,200 |
| 2015-12-15 | $7.77 | $7.80 | $7.54 | $7.61 | $7.61 | 23,000 |
| 2015-12-14 | $7.58 | $7.74 | $7.58 | $7.74 | $7.74 | 21,600 |
| 2015-12-11 | $7.61 | $7.75 | $7.52 | $7.62 | $7.62 | 37,400 |
| 2015-12-10 | $7.70 | $7.82 | $7.64 | $7.67 | $7.67 | 26,500 |
| 2015-12-09 | $7.68 | $7.77 | $7.64 | $7.68 | $7.68 | 39,800 |
| 2015-12-08 | $7.74 | $7.79 | $7.68 | $7.68 | $7.68 | 8,100 |
| 2015-12-07 | $7.79 | $7.85 | $7.72 | $7.77 | $7.77 | 20,300 |
| 2015-12-04 | $7.95 | $7.95 | $7.73 | $7.82 | $7.82 | 15,900 |
| 2015-12-03 | $7.88 | $7.91 | $7.72 | $7.81 | $7.81 | 17,700 |
| 2015-12-02 | $7.90 | $7.95 | $7.81 | $7.93 | $7.93 | 6,700 |
| 2015-12-01 | $7.82 | $8.00 | $7.78 | $7.96 | $7.96 | 28,200 |
| 2015-11-30 | $7.77 | $7.90 | $7.76 | $7.86 | $7.86 | 27,600 |
| 2015-11-27 | $7.82 | $7.97 | $7.77 | $7.86 | $7.86 | 5,800 |
| 2015-11-25 | $7.88 | $7.92 | $7.77 | $7.92 | $7.92 | 17,000 |
| 2015-11-24 | $7.80 | $7.81 | $7.74 | $7.80 | $7.80 | 2,900 |
| 2015-11-23 | $7.92 | $7.97 | $7.74 | $7.80 | $7.80 | 23,700 |
| 2015-11-20 | $7.74 | $7.94 | $7.72 | $7.80 | $7.80 | 36,500 |
| 2015-11-19 | $7.90 | $7.90 | $7.71 | $7.71 | $7.71 | 15,800 |
| 2015-11-18 | $7.71 | $7.78 | $7.70 | $7.71 | $7.71 | 28,900 |
| 2015-11-17 | $7.78 | $7.78 | $7.66 | $7.69 | $7.69 | 31,300 |
| 2015-11-16 | $7.69 | $8.08 | $7.67 | $7.67 | $7.67 | 43,300 |
| 2015-11-13 | $7.74 | $7.78 | $7.70 | $7.70 | $7.70 | 20,500 |
| 2015-11-12 | $7.75 | $8.00 | $7.75 | $7.75 | $7.75 | 18,000 |
| 2015-11-11 | $7.85 | $7.89 | $7.75 | $7.79 | $7.79 | 44,200 |
| 2015-11-10 | $8.41 | $8.41 | $7.86 | $7.90 | $7.90 | 35,300 |
| 2015-11-09 | $8.00 | $8.07 | $7.85 | $7.89 | $7.89 | 23,800 |
| 2015-11-06 | $8.18 | $8.18 | $7.93 | $8.03 | $8.03 | 19,300 |
| 2015-11-05 | $8.20 | $8.24 | $8.06 | $8.18 | $8.18 | 9,500 |
| 2015-11-04 | $8.27 | $8.36 | $8.23 | $8.24 | $8.24 | 5,700 |
| 2015-11-03 | $8.34 | $8.41 | $8.15 | $8.27 | $8.27 | 14,100 |
| 2015-11-02 | $8.28 | $8.44 | $8.17 | $8.34 | $8.34 | 22,000 |
| 2015-10-30 | $8.09 | $8.48 | $8.00 | $8.33 | $8.33 | 49,000 |
| 2015-10-29 | $7.98 | $8.22 | $7.86 | $7.95 | $7.95 | 19,100 |
| 2015-10-28 | $7.96 | $8.30 | $7.85 | $7.94 | $7.94 | 78,400 |
| 2015-10-27 | $7.96 | $8.36 | $7.96 | $7.96 | $7.96 | 35,700 |
| 2015-10-26 | $7.97 | $8.34 | $7.95 | $7.96 | $7.96 | 29,700 |
| 2015-10-23 | $8.00 | $8.50 | $7.99 | $8.01 | $8.01 | 28,600 |
| 2015-10-22 | $8.84 | $8.84 | $8.00 | $8.02 | $8.02 | 25,700 |
| 2015-10-21 | $8.28 | $8.48 | $8.16 | $8.19 | $8.19 | 10,800 |
| 2015-10-20 | $8.11 | $8.40 | $8.09 | $8.28 | $8.28 | 15,600 |
| 2015-10-19 | $8.30 | $8.30 | $7.98 | $8.06 | $8.06 | 39,000 |
| 2015-10-16 | $8.38 | $8.40 | $8.21 | $8.30 | $8.30 | 25,400 |
| 2015-10-15 | $8.45 | $8.50 | $8.25 | $8.30 | $8.30 | 30,500 |
| 2015-10-14 | $8.60 | $8.73 | $8.42 | $8.43 | $8.43 | 25,100 |
| 2015-10-13 | $8.62 | $8.64 | $8.48 | $8.61 | $8.61 | 12,600 |
| 2015-10-12 | $9.03 | $9.09 | $7.95 | $8.73 | $8.73 | 213,300 |
| 2015-10-09 | $9.98 | $10.01 | $9.97 | $9.97 | $9.97 | 9,800 |
| 2015-10-08 | $10.03 | $10.03 | $9.87 | $9.98 | $9.98 | 24,000 |
| 2015-10-07 | $10.03 | $10.31 | $9.92 | $9.98 | $9.98 | 31,400 |
| 2015-10-06 | $9.87 | $10.05 | $9.85 | $10.00 | $10.00 | 18,800 |
| 2015-10-05 | $10.03 | $10.21 | $9.85 | $9.92 | $9.92 | 46,900 |
| 2015-10-02 | $9.92 | $10.10 | $9.65 | $9.96 | $9.96 | 18,000 |
| 2015-10-01 | $10.02 | $10.12 | $9.83 | $9.93 | $9.93 | 11,000 |
| 2015-09-30 | $10.12 | $10.18 | $9.90 | $10.02 | $10.02 | 30,500 |
| 2015-09-29 | $10.39 | $10.39 | $9.96 | $9.99 | $9.99 | 21,100 |
| 2015-09-28 | $10.00 | $10.39 | $9.86 | $10.25 | $10.25 | 24,400 |
| 2015-09-25 | $10.05 | $10.37 | $9.92 | $10.08 | $10.08 | 18,300 |
| 2015-09-24 | $9.89 | $10.03 | $9.82 | $9.98 | $9.98 | 17,200 |
| 2015-09-23 | $10.02 | $10.15 | $9.88 | $9.91 | $9.91 | 15,400 |
| 2015-09-22 | $10.06 | $10.14 | $9.99 | $10.02 | $10.02 | 13,600 |
| 2015-09-21 | $10.06 | $10.12 | $10.06 | $10.06 | $10.06 | 32,600 |
| 2015-09-18 | $10.00 | $10.30 | $10.00 | $10.06 | $10.06 | 23,300 |
| 2015-09-17 | $10.06 | $10.50 | $10.06 | $10.18 | $10.18 | 12,800 |
| 2015-09-16 | $10.06 | $10.25 | $10.01 | $10.08 | $10.08 | 13,000 |
| 2015-09-15 | $10.15 | $10.17 | $10.00 | $10.08 | $10.08 | 8,900 |
| 2015-09-14 | $10.13 | $10.31 | $9.96 | $10.11 | $10.11 | 9,700 |
| 2015-09-11 | $10.10 | $10.12 | $10.05 | $10.10 | $10.10 | 5,800 |
| 2015-09-10 | $10.20 | $10.21 | $9.95 | $10.18 | $10.18 | 9,400 |
| 2015-09-09 | $10.38 | $10.38 | $10.10 | $10.13 | $10.13 | 10,000 |
| 2015-09-08 | $10.02 | $10.50 | $10.00 | $10.38 | $10.38 | 31,300 |
| 2015-09-04 | $10.13 | $10.22 | $9.93 | $10.00 | $10.00 | 16,000 |
Key Tronic Corp (KTCC) News Headlines
Recent Key Tronic Corp (KTCC) News
Similar Companies to Key Tronic Corp (KTCC) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |